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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,663 | 3,825 | 3,635 | 3,825 | 1,427,600 |
| 2026/03/26 | 3,576 | 3,624 | 3,562 | 3,624 | 826,900 |
| 2026/03/25 | 3,460 | 3,562 | 3,460 | 3,562 | 932,200 |
| 2026/03/24 | 3,440 | 3,463 | 3,371 | 3,426 | 1,096,800 |
| 2026/03/23 | 3,270 | 3,397 | 3,264 | 3,397 | 2,191,400 |
| 2026/03/19 | 3,123 | 3,189 | 3,121 | 3,136 | 915,900 |
| 2026/03/18 | 3,131 | 3,198 | 3,113 | 3,180 | 653,000 |
| 2026/03/17 | 3,194 | 3,240 | 3,193 | 3,222 | 382,600 |
| 2026/03/16 | 3,170 | 3,215 | 3,154 | 3,190 | 345,400 |
| 2026/03/13 | 3,127 | 3,226 | 3,127 | 3,165 | 611,200 |
| 2026/03/12 | 3,136 | 3,164 | 3,123 | 3,160 | 505,300 |
| 2026/03/11 | 3,122 | 3,192 | 3,122 | 3,173 | 304,400 |
| 2026/03/10 | 3,184 | 3,190 | 3,138 | 3,142 | 388,500 |
| 2026/03/09 | 3,090 | 3,180 | 3,066 | 3,160 | 791,600 |
| 2026/03/06 | 3,050 | 3,164 | 3,039 | 3,149 | 608,700 |
| 2026/03/05 | 3,093 | 3,134 | 3,053 | 3,062 | 483,800 |
| 2026/03/04 | 3,053 | 3,076 | 3,008 | 3,050 | 960,100 |
| 2026/03/03 | 3,038 | 3,111 | 3,026 | 3,050 | 780,400 |
| 2026/03/02 | 2,900 | 3,066 | 2,883 | 3,038 | 1,461,600 |
| 2026/02/27 | 2,899 | 2,900 | 2,848 | 2,896 | 721,600 |
| 2026/02/26 | 2,835 | 2,900 | 2,807 | 2,871 | 1,030,700 |
| 2026/02/25 | 2,770 | 2,831 | 2,758 | 2,787 | 857,900 |
| 2026/02/24 | 2,754 | 2,754 | 2,702 | 2,729 | 904,800 |
| 2026/02/20 | 2,768 | 2,818 | 2,746 | 2,789 | 1,503,800 |
| 2026/02/19 | 2,769 | 2,791 | 2,710 | 2,742 | 1,064,200 |
| 2026/02/18 | 2,906 | 2,915 | 2,766 | 2,771 | 1,386,400 |
| 2026/02/17 | 3,038 | 3,056 | 2,922 | 2,924 | 738,000 |
| 2026/02/16 | 2,941 | 3,030 | 2,929 | 3,002 | 1,280,500 |
| 2026/02/13 | 2,999 | 3,029 | 2,924 | 2,969 | 1,649,300 |
| 2026/02/12 | 3,151 | 3,162 | 3,083 | 3,139 | 790,200 |
| 2026/02/10 | 3,155 | 3,225 | 3,149 | 3,189 | 586,000 |
| 2026/02/09 | 3,179 | 3,208 | 3,117 | 3,118 | 694,100 |
| 2026/02/06 | 3,164 | 3,183 | 3,120 | 3,162 | 506,700 |
| 2026/02/05 | 3,180 | 3,197 | 3,130 | 3,190 | 496,000 |
| 2026/02/04 | 3,226 | 3,233 | 3,112 | 3,128 | 1,076,400 |
| 2026/02/03 | 3,266 | 3,288 | 3,256 | 3,272 | 514,400 |
| 2026/02/02 | 3,262 | 3,321 | 3,250 | 3,280 | 468,900 |
| 2026/01/30 | 3,221 | 3,283 | 3,210 | 3,268 | 373,100 |
| 2026/01/29 | 3,220 | 3,267 | 3,213 | 3,246 | 421,400 |
| 2026/01/28 | 3,222 | 3,263 | 3,215 | 3,250 | 534,900 |
| 2026/01/27 | 3,250 | 3,268 | 3,215 | 3,215 | 431,800 |
| 2026/01/26 | 3,228 | 3,264 | 3,216 | 3,251 | 507,100 |
| 2026/01/23 | 3,252 | 3,279 | 3,239 | 3,254 | 493,200 |
| 2026/01/22 | 3,217 | 3,244 | 3,209 | 3,227 | 431,700 |
| 2026/01/21 | 3,222 | 3,239 | 3,210 | 3,211 | 517,500 |
| 2026/01/20 | 3,240 | 3,326 | 3,226 | 3,250 | 484,200 |
| 2026/01/19 | 3,293 | 3,297 | 3,231 | 3,247 | 592,300 |
| 2026/01/16 | 3,317 | 3,370 | 3,296 | 3,304 | 579,300 |
| 2026/01/15 | 3,280 | 3,378 | 3,249 | 3,323 | 692,700 |
| 2026/01/14 | 3,250 | 3,276 | 3,224 | 3,269 | 723,000 |
| 2026/01/13 | 3,250 | 3,313 | 3,237 | 3,280 | 688,600 |
| 2026/01/09 | 3,215 | 3,261 | 3,202 | 3,232 | 649,500 |
| 2026/01/08 | 3,177 | 3,238 | 3,167 | 3,238 | 641,600 |
| 2026/01/07 | 3,164 | 3,199 | 3,140 | 3,166 | 564,700 |
| 2026/01/06 | 3,133 | 3,214 | 3,126 | 3,200 | 569,800 |
| 2026/01/05 | 3,161 | 3,181 | 3,088 | 3,126 | 661,100 |