8104 クワザワホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,030 | 1,050 | 1,022 | 1,025 | 104,600 | 1,025 |
| 2024-04-30 | 976 | 1,033 | 976 | 1,018 | 90,700 | 1,018 |
| 2024-04-26 | 1,000 | 1,013 | 974 | 976 | 144,700 | 976 |
| 2024-04-25 | 995 | 1,009 | 990 | 1,000 | 55,600 | 1,000 |
| 2024-04-24 | 1,006 | 1,020 | 995 | 1,001 | 63,800 | 1,001 |
| 2024-04-23 | 1,028 | 1,045 | 997 | 1,002 | 71,200 | 1,002 |
| 2024-04-22 | 1,002 | 1,025 | 990 | 1,019 | 64,500 | 1,019 |
| 2024-04-19 | 1,015 | 1,039 | 995 | 1,007 | 95,900 | 1,007 |
| 2024-04-18 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 | 1,036 |
| 2024-04-17 | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 | 1,050 |
| 2024-04-16 | 1,119 | 1,119 | 1,056 | 1,059 | 146,900 | 1,059 |
| 2024-04-15 | 1,125 | 1,140 | 1,084 | 1,107 | 163,200 | 1,107 |
| 2024-04-12 | 1,138 | 1,160 | 1,110 | 1,125 | 218,200 | 1,125 |
| 2024-04-11 | 1,055 | 1,121 | 1,054 | 1,116 | 258,900 | 1,116 |
| 2024-04-10 | 1,005 | 1,063 | 992 | 1,055 | 129,700 | 1,055 |
| 2024-04-09 | 988 | 1,007 | 981 | 1,005 | 72,900 | 1,005 |
| 2024-04-08 | 1,017 | 1,031 | 982 | 982 | 129,000 | 982 |
| 2024-04-05 | 998 | 1,010 | 970 | 997 | 178,900 | 997 |
| 2024-04-04 | 1,005 | 1,045 | 983 | 1,020 | 366,600 | 1,020 |
| 2024-04-03 | 914 | 982 | 914 | 959 | 236,800 | 959 |
| 2024-04-02 | 920 | 944 | 896 | 918 | 178,000 | 918 |
| 2024-04-01 | 919 | 919 | 866 | 872 | 96,900 | 872 |
| 2024-03-29 | 885 | 946 | 885 | 927 | 123,200 | 927 |
| 2024-03-28 | 869 | 889 | 860 | 883 | 110,600 | 883 |
| 2024-03-27 | 889 | 889 | 869 | 869 | 65,600 | 869 |
| 2024-03-26 | 883 | 888 | 877 | 884 | 35,600 | 884 |
| 2024-03-25 | 873 | 897 | 870 | 883 | 65,700 | 883 |
| 2024-03-22 | 873 | 880 | 860 | 870 | 42,500 | 870 |
| 2024-03-21 | 866 | 873 | 855 | 865 | 60,300 | 865 |
| 2024-03-19 | 840 | 849 | 832 | 842 | 30,300 | 842 |
| 2024-03-18 | 850 | 859 | 836 | 838 | 30,500 | 838 |
| 2024-03-15 | 844 | 846 | 834 | 835 | 32,900 | 835 |
| 2024-03-14 | 841 | 853 | 831 | 845 | 38,100 | 845 |
| 2024-03-13 | 851 | 865 | 837 | 840 | 23,800 | 840 |
| 2024-03-12 | 830 | 845 | 821 | 843 | 26,900 | 843 |
| 2024-03-11 | 830 | 850 | 820 | 844 | 57,500 | 844 |
| 2024-03-08 | 837 | 856 | 835 | 840 | 60,200 | 840 |
| 2024-03-07 | 888 | 888 | 846 | 850 | 109,500 | 850 |
| 2024-03-06 | 893 | 899 | 876 | 891 | 124,300 | 891 |
| 2024-03-05 | 870 | 893 | 862 | 889 | 46,900 | 889 |
| 2024-03-04 | 911 | 914 | 871 | 877 | 100,400 | 877 |
| 2024-03-01 | 891 | 896 | 870 | 896 | 100,000 | 896 |
| 2024-02-29 | 845 | 883 | 834 | 882 | 108,100 | 882 |
| 2024-02-28 | 841 | 866 | 830 | 844 | 87,800 | 844 |
| 2024-02-27 | 825 | 849 | 825 | 830 | 89,400 | 830 |
| 2024-02-26 | 797 | 832 | 796 | 820 | 77,100 | 820 |
| 2024-02-22 | 779 | 788 | 773 | 786 | 31,800 | 786 |
| 2024-02-21 | 787 | 790 | 765 | 774 | 56,900 | 774 |
| 2024-02-20 | 794 | 797 | 778 | 790 | 47,700 | 790 |
| 2024-02-19 | 760 | 801 | 755 | 795 | 123,100 | 795 |
| 2024-02-16 | 723 | 769 | 723 | 753 | 77,500 | 753 |
| 2024-02-15 | 740 | 740 | 719 | 723 | 59,700 | 723 |
| 2024-02-14 | 763 | 763 | 732 | 738 | 74,900 | 738 |
| 2024-02-13 | 700 | 781 | 680 | 775 | 242,100 | 775 |
| 2024-02-09 | 694 | 709 | 691 | 695 | 55,800 | 695 |
| 2024-02-08 | 701 | 703 | 688 | 694 | 40,200 | 694 |
| 2024-02-07 | 705 | 715 | 701 | 702 | 26,300 | 702 |
| 2024-02-06 | 715 | 717 | 702 | 705 | 44,800 | 705 |
| 2024-02-05 | 730 | 731 | 709 | 714 | 75,300 | 714 |
| 2024-02-02 | 723 | 738 | 720 | 730 | 64,000 | 730 |
| 2024-02-01 | 722 | 726 | 716 | 719 | 23,400 | 719 |
| 2024-01-31 | 705 | 743 | 704 | 726 | 94,600 | 726 |
| 2024-01-30 | 715 | 719 | 702 | 705 | 102,100 | 705 |
| 2024-01-29 | 693 | 725 | 693 | 717 | 71,000 | 717 |
| 2024-01-26 | 688 | 707 | 684 | 686 | 45,600 | 686 |
| 2024-01-25 | 695 | 703 | 689 | 698 | 68,300 | 698 |
| 2024-01-24 | 685 | 689 | 676 | 685 | 36,300 | 685 |
| 2024-01-23 | 678 | 686 | 673 | 680 | 79,900 | 680 |
| 2024-01-22 | 662 | 677 | 653 | 672 | 52,700 | 672 |
| 2024-01-19 | 663 | 674 | 652 | 662 | 123,600 | 662 |
| 2024-01-18 | 655 | 661 | 652 | 656 | 23,800 | 656 |
| 2024-01-17 | 655 | 668 | 653 | 655 | 44,000 | 655 |
| 2024-01-16 | 661 | 662 | 650 | 650 | 39,700 | 650 |
| 2024-01-15 | 660 | 667 | 658 | 662 | 34,800 | 662 |
| 2024-01-12 | 676 | 677 | 658 | 660 | 61,100 | 660 |
| 2024-01-11 | 682 | 683 | 675 | 683 | 31,100 | 683 |
| 2024-01-10 | 690 | 692 | 678 | 679 | 84,600 | 679 |
| 2024-01-09 | 701 | 709 | 688 | 696 | 66,000 | 696 |
| 2024-01-05 | 717 | 717 | 695 | 700 | 74,700 | 700 |
| 2024-01-04 | 735 | 735 | 711 | 716 | 78,700 | 716 |
分割・併合履歴 ： [2018-06-27]1株→2株
