7851 カワセコンピュータサプライ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 224 | 224 | 221 | 223 | 2,000 | 223 |
| 2024-05-01 | 221 | 223 | 220 | 221 | 2,800 | 221 |
| 2024-04-30 | 222 | 223 | 220 | 223 | 6,600 | 223 |
| 2024-04-26 | 219 | 221 | 218 | 220 | 7,100 | 220 |
| 2024-04-25 | 220 | 220 | 218 | 218 | 7,800 | 218 |
| 2024-04-24 | 220 | 220 | 218 | 220 | 23,400 | 220 |
| 2024-04-23 | 221 | 221 | 218 | 219 | 11,300 | 219 |
| 2024-04-22 | 218 | 221 | 217 | 219 | 36,200 | 219 |
| 2024-04-19 | 223 | 223 | 215 | 217 | 67,100 | 217 |
| 2024-04-18 | 219 | 223 | 219 | 223 | 29,800 | 223 |
| 2024-04-17 | 223 | 223 | 218 | 218 | 53,600 | 218 |
| 2024-04-16 | 231 | 231 | 220 | 222 | 79,000 | 222 |
| 2024-04-15 | 230 | 240 | 224 | 234 | 130,200 | 234 |
| 2024-04-12 | 237 | 270 | 233 | 234 | 1,320,900 | 234 |
| 2024-04-11 | 229 | 245 | 221 | 229 | 231,200 | 229 |
| 2024-04-10 | 220 | 222 | 219 | 221 | 2,100 | 221 |
| 2024-04-09 | 221 | 223 | 218 | 220 | 17,700 | 220 |
| 2024-04-08 | 223 | 224 | 221 | 222 | 9,000 | 222 |
| 2024-04-05 | 221 | 225 | 215 | 222 | 17,300 | 222 |
| 2024-04-04 | 225 | 225 | 222 | 222 | 3,100 | 222 |
| 2024-04-03 | 226 | 226 | 221 | 224 | 13,400 | 224 |
| 2024-04-02 | 228 | 228 | 227 | 227 | 1,600 | 227 |
| 2024-04-01 | 227 | 228 | 226 | 228 | 1,900 | 228 |
| 2024-03-29 | 231 | 231 | 226 | 226 | 18,200 | 226 |
| 2024-03-28 | 228 | 230 | 228 | 230 | 1,600 | 230 |
| 2024-03-27 | 229 | 230 | 228 | 229 | 10,300 | 229 |
| 2024-03-26 | 233 | 233 | 229 | 229 | 4,900 | 229 |
| 2024-03-25 | 230 | 233 | 230 | 231 | 28,200 | 231 |
| 2024-03-22 | 235 | 235 | 229 | 229 | 11,700 | 229 |
| 2024-03-21 | 237 | 237 | 232 | 235 | 6,800 | 235 |
| 2024-03-19 | 232 | 237 | 232 | 237 | 5,900 | 237 |
| 2024-03-18 | 232 | 235 | 230 | 235 | 5,000 | 235 |
| 2024-03-15 | 232 | 232 | 227 | 230 | 10,900 | 230 |
| 2024-03-14 | 229 | 233 | 229 | 233 | 4,100 | 233 |
| 2024-03-13 | 232 | 232 | 228 | 231 | 4,700 | 231 |
| 2024-03-12 | 227 | 234 | 227 | 231 | 6,800 | 231 |
| 2024-03-11 | 230 | 232 | 227 | 232 | 10,200 | 232 |
| 2024-03-08 | 232 | 236 | 228 | 228 | 16,400 | 228 |
| 2024-03-07 | 235 | 236 | 232 | 234 | 7,100 | 234 |
| 2024-03-06 | 228 | 235 | 227 | 235 | 11,400 | 235 |
| 2024-03-05 | 238 | 238 | 229 | 231 | 40,300 | 231 |
| 2024-03-04 | 245 | 245 | 238 | 239 | 7,900 | 239 |
| 2024-03-01 | 240 | 243 | 240 | 241 | 7,600 | 241 |
| 2024-02-29 | 240 | 242 | 237 | 239 | 6,600 | 239 |
| 2024-02-28 | 239 | 241 | 235 | 237 | 9,600 | 237 |
| 2024-02-27 | 241 | 244 | 234 | 238 | 21,100 | 238 |
| 2024-02-26 | 239 | 243 | 238 | 239 | 19,500 | 239 |
| 2024-02-22 | 245 | 245 | 239 | 239 | 14,600 | 239 |
| 2024-02-21 | 237 | 242 | 237 | 242 | 17,400 | 242 |
| 2024-02-20 | 235 | 239 | 234 | 237 | 11,900 | 237 |
| 2024-02-19 | 236 | 239 | 232 | 237 | 6,900 | 237 |
| 2024-02-16 | 233 | 237 | 233 | 234 | 11,400 | 234 |
| 2024-02-15 | 239 | 241 | 231 | 233 | 44,900 | 233 |
| 2024-02-14 | 241 | 245 | 239 | 240 | 26,900 | 240 |
| 2024-02-13 | 243 | 249 | 243 | 247 | 18,100 | 247 |
| 2024-02-09 | 249 | 253 | 245 | 245 | 23,300 | 245 |
| 2024-02-08 | 251 | 253 | 248 | 249 | 8,900 | 249 |
| 2024-02-07 | 250 | 253 | 249 | 251 | 9,100 | 251 |
| 2024-02-06 | 249 | 253 | 246 | 250 | 11,000 | 250 |
| 2024-02-05 | 244 | 253 | 244 | 252 | 25,600 | 252 |
| 2024-02-02 | 243 | 245 | 241 | 244 | 6,000 | 244 |
| 2024-02-01 | 246 | 248 | 242 | 243 | 12,600 | 243 |
| 2024-01-31 | 248 | 250 | 242 | 246 | 20,100 | 246 |
| 2024-01-30 | 252 | 253 | 248 | 248 | 9,100 | 248 |
| 2024-01-29 | 248 | 253 | 245 | 250 | 20,400 | 250 |
| 2024-01-26 | 246 | 253 | 244 | 246 | 21,900 | 246 |
| 2024-01-25 | 246 | 250 | 242 | 247 | 10,700 | 247 |
| 2024-01-24 | 244 | 247 | 243 | 246 | 12,300 | 246 |
| 2024-01-23 | 246 | 247 | 242 | 244 | 4,200 | 244 |
| 2024-01-22 | 244 | 246 | 242 | 245 | 11,600 | 245 |
| 2024-01-19 | 241 | 246 | 241 | 242 | 12,000 | 242 |
| 2024-01-18 | 242 | 245 | 237 | 245 | 13,800 | 245 |
| 2024-01-17 | 247 | 247 | 241 | 242 | 28,300 | 242 |
| 2024-01-16 | 252 | 254 | 246 | 247 | 25,000 | 247 |
| 2024-01-15 | 255 | 258 | 250 | 255 | 28,000 | 255 |
| 2024-01-12 | 253 | 256 | 247 | 253 | 60,000 | 253 |
| 2024-01-11 | 251 | 254 | 248 | 251 | 51,700 | 251 |
| 2024-01-10 | 245 | 250 | 244 | 250 | 29,100 | 250 |
| 2024-01-09 | 244 | 248 | 241 | 245 | 43,800 | 245 |
| 2024-01-05 | 242 | 243 | 240 | 242 | 24,300 | 242 |
| 2024-01-04 | 237 | 242 | 234 | 242 | 16,500 | 242 |
分割・併合履歴 ： なし
