6292 (株)カワタ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 787 | 789 | 747 | 747 | 126,200 | 747 |
| 2025-01-29 | 795 | 795 | 789 | 789 | 9,600 | 789 |
| 2025-01-28 | 794 | 797 | 792 | 795 | 4,800 | 795 |
| 2025-01-27 | 794 | 796 | 794 | 796 | 7,100 | 796 |
| 2025-01-24 | 789 | 791 | 787 | 791 | 4,600 | 791 |
| 2025-01-23 | 784 | 788 | 784 | 785 | 5,000 | 785 |
| 2025-01-22 | 783 | 787 | 782 | 787 | 7,700 | 787 |
| 2025-01-21 | 779 | 782 | 778 | 782 | 4,300 | 782 |
| 2025-01-20 | 773 | 780 | 773 | 778 | 8,000 | 778 |
| 2025-01-17 | 775 | 775 | 770 | 771 | 22,900 | 771 |
| 2025-01-16 | 783 | 784 | 775 | 775 | 23,200 | 775 |
| 2025-01-15 | 784 | 787 | 783 | 783 | 4,700 | 783 |
| 2025-01-14 | 788 | 792 | 783 | 784 | 16,600 | 784 |
| 2025-01-10 | 791 | 794 | 790 | 790 | 4,200 | 790 |
| 2025-01-09 | 794 | 798 | 790 | 791 | 11,500 | 791 |
| 2025-01-08 | 797 | 799 | 795 | 795 | 5,100 | 795 |
| 2025-01-07 | 800 | 800 | 795 | 796 | 8,900 | 796 |
| 2025-01-06 | 802 | 802 | 795 | 795 | 12,100 | 795 |
分割・併合履歴 ： [1992-03-26]1株→1.1株