ＫＡＤＯＫＡＷＡ(9468)の株価時系列情報
ＫＡＤＯＫＡＷＡ(9468)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,866 | 2,884 | 2,844 | 2,871 | 394,200 |
| 2023/12/28 | 2,852 | 2,853 | 2,805 | 2,839 | 385,300 |
| 2023/12/27 | 2,832 | 2,895 | 2,816 | 2,876 | 627,100 |
| 2023/12/26 | 2,787 | 2,828 | 2,782 | 2,784 | 426,600 |
| 2023/12/25 | 2,788 | 2,812 | 2,764 | 2,776 | 416,100 |
| 2023/12/22 | 2,770 | 2,817 | 2,744 | 2,756 | 801,600 |
| 2023/12/21 | 2,780 | 2,797 | 2,747 | 2,765 | 698,000 |
| 2023/12/20 | 2,739 | 2,815 | 2,727 | 2,796 | 950,800 |
| 2023/12/19 | 2,632 | 2,724 | 2,632 | 2,720 | 1,065,700 |
| 2023/12/18 | 2,559 | 2,617 | 2,527 | 2,611 | 510,900 |
| 2023/12/15 | 2,551 | 2,582 | 2,536 | 2,577 | 488,700 |
| 2023/12/14 | 2,596 | 2,640 | 2,564 | 2,576 | 616,100 |
| 2023/12/13 | 2,587 | 2,656 | 2,587 | 2,624 | 748,400 |
| 2023/12/12 | 2,592 | 2,612 | 2,565 | 2,568 | 587,100 |
| 2023/12/11 | 2,535 | 2,551 | 2,507 | 2,548 | 370,500 |
| 2023/12/08 | 2,593 | 2,593 | 2,528 | 2,532 | 473,200 |
| 2023/12/07 | 2,634 | 2,646 | 2,595 | 2,595 | 455,400 |
| 2023/12/06 | 2,620 | 2,664 | 2,618 | 2,657 | 365,700 |
| 2023/12/05 | 2,614 | 2,640 | 2,599 | 2,620 | 375,400 |
| 2023/12/04 | 2,647 | 2,651 | 2,609 | 2,616 | 275,000 |
| 2023/12/01 | 2,667 | 2,670 | 2,635 | 2,647 | 382,400 |
| 2023/11/30 | 2,673 | 2,679 | 2,637 | 2,664 | 647,300 |
| 2023/11/29 | 2,694 | 2,702 | 2,673 | 2,678 | 290,400 |
| 2023/11/28 | 2,733 | 2,737 | 2,673 | 2,697 | 465,900 |
| 2023/11/27 | 2,759 | 2,776 | 2,728 | 2,744 | 432,100 |
| 2023/11/24 | 2,743 | 2,790 | 2,723 | 2,760 | 643,400 |
| 2023/11/22 | 2,716 | 2,722 | 2,684 | 2,722 | 458,500 |
| 2023/11/21 | 2,724 | 2,739 | 2,695 | 2,731 | 387,600 |
| 2023/11/20 | 2,687 | 2,743 | 2,674 | 2,724 | 482,500 |
| 2023/11/17 | 2,699 | 2,707 | 2,670 | 2,687 | 466,500 |
| 2023/11/16 | 2,719 | 2,724 | 2,690 | 2,705 | 624,400 |
| 2023/11/15 | 2,702 | 2,739 | 2,663 | 2,726 | 431,200 |
| 2023/11/14 | 2,700 | 2,725 | 2,682 | 2,683 | 340,300 |
| 2023/11/13 | 2,739 | 2,743 | 2,683 | 2,698 | 474,400 |
| 2023/11/10 | 2,739 | 2,770 | 2,711 | 2,714 | 410,000 |
| 2023/11/09 | 2,730 | 2,761 | 2,707 | 2,746 | 701,800 |
| 2023/11/08 | 2,806 | 2,813 | 2,744 | 2,750 | 581,100 |
| 2023/11/07 | 2,850 | 2,855 | 2,762 | 2,798 | 977,800 |
| 2023/11/06 | 2,750 | 2,894 | 2,704 | 2,864 | 1,883,400 |
| 2023/11/02 | 2,910 | 2,969 | 2,902 | 2,950 | 666,300 |
| 2023/11/01 | 2,935 | 2,937 | 2,885 | 2,891 | 587,400 |
| 2023/10/31 | 2,865 | 2,918 | 2,854 | 2,885 | 903,200 |
| 2023/10/30 | 2,898 | 2,903 | 2,856 | 2,872 | 485,400 |
| 2023/10/27 | 2,925 | 2,932 | 2,896 | 2,906 | 453,000 |
| 2023/10/26 | 2,938 | 2,954 | 2,896 | 2,897 | 552,900 |
| 2023/10/25 | 3,007 | 3,014 | 2,958 | 2,969 | 368,600 |
| 2023/10/24 | 2,950 | 2,993 | 2,920 | 2,981 | 577,400 |
| 2023/10/23 | 2,979 | 2,980 | 2,942 | 2,953 | 458,100 |
| 2023/10/20 | 2,990 | 3,008 | 2,984 | 2,996 | 369,900 |
| 2023/10/19 | 3,030 | 3,051 | 3,022 | 3,024 | 197,300 |
| 2023/10/18 | 3,070 | 3,075 | 3,035 | 3,067 | 229,300 |
| 2023/10/17 | 3,034 | 3,099 | 3,031 | 3,075 | 334,300 |
| 2023/10/16 | 3,020 | 3,023 | 2,980 | 3,003 | 501,300 |
| 2023/10/13 | 3,093 | 3,103 | 3,038 | 3,050 | 404,300 |
| 2023/10/12 | 3,094 | 3,138 | 3,088 | 3,133 | 262,500 |
| 2023/10/11 | 3,109 | 3,125 | 3,077 | 3,088 | 420,400 |
| 2023/10/10 | 3,106 | 3,116 | 3,090 | 3,109 | 366,800 |
| 2023/10/06 | 3,071 | 3,096 | 3,071 | 3,077 | 265,000 |
| 2023/10/05 | 3,004 | 3,080 | 3,004 | 3,076 | 355,100 |
| 2023/10/04 | 2,990 | 3,022 | 2,979 | 3,004 | 536,400 |
| 2023/10/03 | 3,034 | 3,051 | 3,018 | 3,025 | 404,700 |
| 2023/10/02 | 3,019 | 3,056 | 3,009 | 3,035 | 495,300 |
| 2023/09/29 | 3,015 | 3,029 | 2,970 | 2,992 | 448,000 |
| 2023/09/28 | 3,083 | 3,083 | 2,995 | 3,018 | 386,600 |
| 2023/09/27 | 3,036 | 3,117 | 3,012 | 3,104 | 470,200 |
| 2023/09/26 | 3,080 | 3,080 | 3,025 | 3,056 | 524,100 |
| 2023/09/25 | 3,177 | 3,185 | 3,106 | 3,122 | 659,500 |
| 2023/09/22 | 3,028 | 3,072 | 3,020 | 3,051 | 507,500 |
| 2023/09/21 | 3,108 | 3,112 | 3,068 | 3,071 | 488,200 |
| 2023/09/20 | 3,170 | 3,177 | 3,129 | 3,138 | 739,500 |
| 2023/09/19 | 3,184 | 3,185 | 3,158 | 3,185 | 520,100 |
| 2023/09/15 | 3,210 | 3,238 | 3,191 | 3,213 | 433,100 |
| 2023/09/14 | 3,210 | 3,222 | 3,186 | 3,210 | 294,400 |
| 2023/09/13 | 3,158 | 3,215 | 3,152 | 3,203 | 447,600 |
| 2023/09/12 | 3,217 | 3,227 | 3,170 | 3,179 | 868,900 |
| 2023/09/11 | 3,250 | 3,259 | 3,222 | 3,236 | 425,300 |
| 2023/09/08 | 3,237 | 3,266 | 3,236 | 3,261 | 455,600 |
| 2023/09/07 | 3,300 | 3,300 | 3,249 | 3,270 | 609,600 |
| 2023/09/06 | 3,323 | 3,341 | 3,313 | 3,327 | 323,400 |
| 2023/09/05 | 3,347 | 3,348 | 3,307 | 3,329 | 586,100 |
| 2023/09/04 | 3,420 | 3,420 | 3,342 | 3,363 | 666,600 |
| 2023/09/01 | 3,425 | 3,451 | 3,413 | 3,429 | 351,900 |
| 2023/08/31 | 3,400 | 3,434 | 3,400 | 3,427 | 305,200 |
| 2023/08/30 | 3,412 | 3,437 | 3,384 | 3,408 | 1,130,600 |
| 2023/08/29 | 3,432 | 3,432 | 3,368 | 3,409 | 556,300 |
| 2023/08/28 | 3,400 | 3,439 | 3,385 | 3,432 | 371,800 |
| 2023/08/25 | 3,331 | 3,403 | 3,314 | 3,376 | 770,000 |
| 2023/08/24 | 3,479 | 3,479 | 3,416 | 3,421 | 618,000 |
| 2023/08/23 | 3,374 | 3,494 | 3,362 | 3,494 | 495,300 |
| 2023/08/22 | 3,410 | 3,415 | 3,369 | 3,390 | 350,000 |
| 2023/08/21 | 3,420 | 3,440 | 3,387 | 3,421 | 248,000 |
| 2023/08/18 | 3,437 | 3,452 | 3,410 | 3,420 | 321,200 |
| 2023/08/17 | 3,436 | 3,479 | 3,407 | 3,473 | 368,500 |
| 2023/08/16 | 3,440 | 3,445 | 3,408 | 3,435 | 221,100 |
| 2023/08/15 | 3,407 | 3,485 | 3,405 | 3,449 | 345,500 |
| 2023/08/14 | 3,457 | 3,458 | 3,402 | 3,425 | 316,700 |
| 2023/08/10 | 3,467 | 3,490 | 3,439 | 3,445 | 435,300 |
| 2023/08/09 | 3,341 | 3,483 | 3,341 | 3,467 | 814,400 |
| 2023/08/08 | 3,322 | 3,373 | 3,302 | 3,326 | 677,900 |
| 2023/08/07 | 3,178 | 3,329 | 3,144 | 3,296 | 1,172,800 |
| 2023/08/04 | 3,256 | 3,399 | 3,193 | 3,206 | 1,822,700 |
| 2023/08/03 | 3,345 | 3,420 | 3,336 | 3,396 | 803,200 |
| 2023/08/02 | 3,410 | 3,451 | 3,377 | 3,388 | 756,200 |
| 2023/08/01 | 3,495 | 3,495 | 3,425 | 3,442 | 743,400 |
| 2023/07/31 | 3,535 | 3,541 | 3,496 | 3,521 | 407,300 |
| 2023/07/28 | 3,452 | 3,490 | 3,425 | 3,483 | 383,800 |
| 2023/07/27 | 3,404 | 3,499 | 3,394 | 3,491 | 255,900 |
| 2023/07/26 | 3,430 | 3,439 | 3,404 | 3,427 | 129,800 |
| 2023/07/25 | 3,430 | 3,447 | 3,418 | 3,438 | 245,000 |
| 2023/07/24 | 3,447 | 3,460 | 3,420 | 3,443 | 230,000 |
| 2023/07/21 | 3,434 | 3,448 | 3,413 | 3,441 | 225,600 |
| 2023/07/20 | 3,475 | 3,475 | 3,438 | 3,449 | 212,100 |
| 2023/07/19 | 3,463 | 3,490 | 3,446 | 3,490 | 274,600 |
| 2023/07/18 | 3,415 | 3,448 | 3,407 | 3,440 | 195,700 |
| 2023/07/14 | 3,408 | 3,443 | 3,390 | 3,420 | 331,500 |
| 2023/07/13 | 3,366 | 3,411 | 3,343 | 3,409 | 257,600 |
| 2023/07/12 | 3,375 | 3,403 | 3,353 | 3,366 | 251,500 |
| 2023/07/11 | 3,399 | 3,410 | 3,341 | 3,354 | 483,900 |
| 2023/07/10 | 3,431 | 3,463 | 3,387 | 3,390 | 508,800 |
| 2023/07/07 | 3,425 | 3,445 | 3,405 | 3,426 | 358,200 |
| 2023/07/06 | 3,455 | 3,477 | 3,436 | 3,454 | 301,900 |
| 2023/07/05 | 3,535 | 3,539 | 3,457 | 3,486 | 473,000 |
| 2023/07/04 | 3,497 | 3,555 | 3,482 | 3,548 | 277,400 |
| 2023/07/03 | 3,476 | 3,555 | 3,469 | 3,540 | 483,200 |
| 2023/06/30 | 3,373 | 3,449 | 3,365 | 3,440 | 372,100 |
| 2023/06/29 | 3,420 | 3,450 | 3,391 | 3,401 | 201,900 |
| 2023/06/28 | 3,383 | 3,403 | 3,353 | 3,400 | 384,700 |
| 2023/06/27 | 3,351 | 3,358 | 3,304 | 3,346 | 379,800 |
| 2023/06/26 | 3,419 | 3,435 | 3,322 | 3,353 | 646,000 |
| 2023/06/23 | 3,550 | 3,557 | 3,429 | 3,436 | 608,600 |
| 2023/06/22 | 3,554 | 3,582 | 3,500 | 3,515 | 408,200 |
| 2023/06/21 | 3,545 | 3,587 | 3,526 | 3,567 | 358,500 |
| 2023/06/20 | 3,540 | 3,579 | 3,526 | 3,565 | 392,600 |
| 2023/06/19 | 3,510 | 3,550 | 3,480 | 3,541 | 547,300 |
| 2023/06/16 | 3,458 | 3,508 | 3,458 | 3,500 | 781,400 |
| 2023/06/15 | 3,400 | 3,470 | 3,390 | 3,464 | 512,300 |
| 2023/06/14 | 3,400 | 3,409 | 3,355 | 3,380 | 275,600 |
| 2023/06/13 | 3,357 | 3,384 | 3,339 | 3,346 | 376,600 |
| 2023/06/12 | 3,365 | 3,391 | 3,333 | 3,345 | 307,200 |
| 2023/06/09 | 3,340 | 3,360 | 3,296 | 3,356 | 497,100 |
| 2023/06/08 | 3,410 | 3,412 | 3,263 | 3,276 | 624,200 |
| 2023/06/07 | 3,438 | 3,508 | 3,406 | 3,430 | 742,600 |
| 2023/06/06 | 3,350 | 3,440 | 3,341 | 3,429 | 380,900 |
| 2023/06/05 | 3,375 | 3,379 | 3,333 | 3,357 | 482,200 |
| 2023/06/02 | 3,240 | 3,345 | 3,240 | 3,330 | 604,800 |
| 2023/06/01 | 3,135 | 3,235 | 3,115 | 3,235 | 551,700 |
| 2023/05/31 | 3,080 | 3,135 | 3,045 | 3,115 | 594,200 |
| 2023/05/30 | 3,125 | 3,125 | 3,080 | 3,105 | 381,700 |
| 2023/05/29 | 3,175 | 3,190 | 3,130 | 3,145 | 263,100 |
| 2023/05/26 | 3,115 | 3,160 | 3,095 | 3,150 | 288,500 |
| 2023/05/25 | 3,135 | 3,145 | 3,105 | 3,105 | 509,800 |
| 2023/05/24 | 3,150 | 3,190 | 3,140 | 3,160 | 313,100 |
| 2023/05/23 | 3,250 | 3,255 | 3,190 | 3,190 | 431,100 |
| 2023/05/22 | 3,240 | 3,260 | 3,230 | 3,250 | 356,200 |
| 2023/05/19 | 3,235 | 3,290 | 3,230 | 3,290 | 393,400 |
| 2023/05/18 | 3,230 | 3,250 | 3,195 | 3,225 | 448,000 |
| 2023/05/17 | 3,145 | 3,250 | 3,120 | 3,225 | 728,400 |
| 2023/05/16 | 3,150 | 3,175 | 3,110 | 3,145 | 614,000 |
| 2023/05/15 | 3,090 | 3,190 | 3,035 | 3,150 | 926,600 |
| 2023/05/12 | 2,921 | 3,120 | 2,893 | 3,090 | 2,066,500 |
| 2023/05/11 | 2,840 | 2,883 | 2,840 | 2,873 | 392,300 |
| 2023/05/10 | 2,890 | 2,917 | 2,861 | 2,872 | 358,000 |
| 2023/05/09 | 2,900 | 2,901 | 2,875 | 2,890 | 331,700 |
| 2023/05/08 | 2,903 | 2,932 | 2,885 | 2,891 | 571,100 |
| 2023/05/02 | 2,857 | 2,913 | 2,851 | 2,900 | 453,700 |
| 2023/05/01 | 2,905 | 2,911 | 2,845 | 2,849 | 332,500 |
| 2023/04/28 | 2,875 | 2,895 | 2,855 | 2,888 | 309,300 |
| 2023/04/27 | 2,863 | 2,886 | 2,837 | 2,840 | 446,100 |
| 2023/04/26 | 2,827 | 2,854 | 2,809 | 2,844 | 397,700 |
| 2023/04/25 | 2,867 | 2,882 | 2,837 | 2,838 | 253,100 |
| 2023/04/24 | 2,868 | 2,892 | 2,858 | 2,864 | 306,100 |
| 2023/04/21 | 2,850 | 2,885 | 2,823 | 2,842 | 310,500 |
| 2023/04/20 | 2,871 | 2,886 | 2,835 | 2,863 | 394,500 |
| 2023/04/19 | 2,932 | 2,974 | 2,876 | 2,896 | 495,900 |
| 2023/04/18 | 2,876 | 2,888 | 2,826 | 2,888 | 419,300 |
| 2023/04/17 | 2,872 | 2,888 | 2,850 | 2,870 | 340,700 |
| 2023/04/14 | 2,895 | 2,910 | 2,864 | 2,875 | 340,800 |
| 2023/04/13 | 2,816 | 2,909 | 2,812 | 2,863 | 566,100 |
| 2023/04/12 | 2,808 | 2,831 | 2,797 | 2,818 | 245,100 |
| 2023/04/11 | 2,838 | 2,848 | 2,797 | 2,797 | 287,600 |
| 2023/04/10 | 2,810 | 2,849 | 2,795 | 2,823 | 443,200 |
| 2023/04/07 | 2,798 | 2,800 | 2,735 | 2,760 | 254,900 |
| 2023/04/06 | 2,757 | 2,794 | 2,747 | 2,794 | 463,200 |
| 2023/04/05 | 2,815 | 2,820 | 2,764 | 2,770 | 306,500 |
| 2023/04/04 | 2,815 | 2,824 | 2,779 | 2,819 | 292,900 |
| 2023/04/03 | 2,826 | 2,868 | 2,809 | 2,819 | 528,500 |
| 2023/03/31 | 2,745 | 2,832 | 2,745 | 2,818 | 1,135,200 |
| 2023/03/30 | 2,730 | 2,740 | 2,699 | 2,728 | 285,200 |
| 2023/03/29 | 2,693 | 2,732 | 2,662 | 2,731 | 708,700 |
| 2023/03/28 | 2,696 | 2,702 | 2,644 | 2,686 | 430,000 |
| 2023/03/27 | 2,723 | 2,735 | 2,690 | 2,690 | 187,700 |
| 2023/03/24 | 2,700 | 2,734 | 2,688 | 2,723 | 250,500 |
| 2023/03/23 | 2,700 | 2,705 | 2,670 | 2,700 | 199,800 |
| 2023/03/22 | 2,708 | 2,721 | 2,650 | 2,713 | 359,700 |
| 2023/03/20 | 2,738 | 2,738 | 2,650 | 2,658 | 446,500 |
| 2023/03/17 | 2,674 | 2,752 | 2,643 | 2,746 | 447,100 |
| 2023/03/16 | 2,611 | 2,689 | 2,608 | 2,656 | 407,200 |
| 2023/03/15 | 2,700 | 2,700 | 2,639 | 2,651 | 294,500 |
| 2023/03/14 | 2,697 | 2,725 | 2,670 | 2,684 | 490,500 |
| 2023/03/13 | 2,706 | 2,728 | 2,686 | 2,724 | 360,300 |
| 2023/03/10 | 2,738 | 2,798 | 2,735 | 2,746 | 639,200 |
| 2023/03/09 | 2,712 | 2,792 | 2,703 | 2,787 | 554,100 |
| 2023/03/08 | 2,720 | 2,748 | 2,697 | 2,700 | 262,000 |
| 2023/03/07 | 2,703 | 2,736 | 2,692 | 2,729 | 264,100 |
| 2023/03/06 | 2,741 | 2,748 | 2,703 | 2,730 | 275,300 |
| 2023/03/03 | 2,710 | 2,760 | 2,710 | 2,731 | 410,900 |
| 2023/03/02 | 2,699 | 2,719 | 2,676 | 2,713 | 333,700 |
| 2023/03/01 | 2,685 | 2,702 | 2,653 | 2,687 | 614,400 |
| 2023/02/28 | 2,656 | 2,717 | 2,656 | 2,715 | 412,100 |
| 2023/02/27 | 2,700 | 2,724 | 2,670 | 2,676 | 316,400 |
| 2023/02/24 | 2,721 | 2,748 | 2,711 | 2,730 | 351,000 |
| 2023/02/22 | 2,793 | 2,793 | 2,668 | 2,716 | 826,400 |
| 2023/02/21 | 2,737 | 2,793 | 2,717 | 2,783 | 637,400 |
| 2023/02/20 | 2,757 | 2,760 | 2,726 | 2,733 | 604,000 |
| 2023/02/17 | 2,699 | 2,766 | 2,697 | 2,754 | 698,700 |
| 2023/02/16 | 2,685 | 2,708 | 2,677 | 2,699 | 490,400 |
| 2023/02/15 | 2,648 | 2,674 | 2,633 | 2,669 | 417,900 |
| 2023/02/14 | 2,607 | 2,648 | 2,585 | 2,638 | 441,000 |
| 2023/02/13 | 2,613 | 2,629 | 2,584 | 2,588 | 373,600 |
| 2023/02/10 | 2,609 | 2,639 | 2,608 | 2,620 | 462,700 |
| 2023/02/09 | 2,576 | 2,640 | 2,576 | 2,635 | 810,500 |
| 2023/02/08 | 2,531 | 2,550 | 2,516 | 2,526 | 408,000 |
| 2023/02/07 | 2,460 | 2,524 | 2,453 | 2,511 | 479,000 |
| 2023/02/06 | 2,515 | 2,550 | 2,443 | 2,450 | 656,900 |
| 2023/02/03 | 2,470 | 2,591 | 2,449 | 2,475 | 2,212,700 |
| 2023/02/02 | 2,398 | 2,409 | 2,370 | 2,377 | 423,200 |
| 2023/02/01 | 2,428 | 2,438 | 2,393 | 2,398 | 197,400 |
| 2023/01/31 | 2,420 | 2,440 | 2,396 | 2,415 | 260,100 |
| 2023/01/30 | 2,417 | 2,439 | 2,398 | 2,403 | 292,900 |
| 2023/01/27 | 2,451 | 2,460 | 2,413 | 2,418 | 256,000 |
| 2023/01/26 | 2,478 | 2,485 | 2,443 | 2,453 | 189,600 |
| 2023/01/25 | 2,425 | 2,468 | 2,408 | 2,464 | 443,800 |
| 2023/01/24 | 2,447 | 2,453 | 2,412 | 2,435 | 384,200 |
| 2023/01/23 | 2,437 | 2,447 | 2,420 | 2,433 | 320,300 |
| 2023/01/20 | 2,383 | 2,417 | 2,369 | 2,405 | 307,700 |
| 2023/01/19 | 2,358 | 2,414 | 2,351 | 2,383 | 262,000 |
| 2023/01/18 | 2,320 | 2,403 | 2,309 | 2,376 | 283,700 |
| 2023/01/17 | 2,331 | 2,338 | 2,308 | 2,318 | 226,100 |
| 2023/01/16 | 2,362 | 2,387 | 2,333 | 2,334 | 238,500 |
| 2023/01/13 | 2,393 | 2,423 | 2,380 | 2,389 | 201,200 |
| 2023/01/12 | 2,437 | 2,460 | 2,403 | 2,406 | 329,800 |
| 2023/01/11 | 2,374 | 2,429 | 2,363 | 2,423 | 432,400 |
| 2023/01/10 | 2,375 | 2,398 | 2,341 | 2,350 | 276,000 |
| 2023/01/06 | 2,290 | 2,364 | 2,290 | 2,357 | 422,800 |
| 2023/01/05 | 2,310 | 2,327 | 2,287 | 2,294 | 543,300 |
| 2023/01/04 | 2,395 | 2,395 | 2,335 | 2,335 | 375,300 |