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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 769 | 771 | 762 | 764 | 3,900 | 764 |
| 2025-05-07 | 772 | 772 | 767 | 769 | 5,100 | 769 |
| 2025-05-02 | 772 | 778 | 769 | 770 | 4,800 | 770 |
| 2025-05-01 | 780 | 780 | 766 | 774 | 5,900 | 774 |
| 2025-04-30 | 761 | 782 | 755 | 781 | 21,900 | 781 |
| 2025-04-28 | 756 | 795 | 744 | 757 | 85,700 | 757 |
| 2025-04-25 | 758 | 758 | 749 | 752 | 7,000 | 752 |
| 2025-04-24 | 753 | 753 | 746 | 750 | 5,300 | 750 |
| 2025-04-23 | 747 | 754 | 747 | 747 | 14,000 | 747 |
| 2025-04-22 | 747 | 749 | 741 | 741 | 6,200 | 741 |
| 2025-04-21 | 743 | 752 | 743 | 743 | 5,300 | 743 |
| 2025-04-18 | 738 | 751 | 738 | 742 | 13,600 | 742 |
| 2025-04-17 | 746 | 750 | 742 | 742 | 4,600 | 742 |
| 2025-04-16 | 756 | 757 | 741 | 744 | 10,100 | 744 |
| 2025-04-15 | 746 | 752 | 742 | 746 | 6,100 | 746 |
| 2025-04-14 | 750 | 750 | 741 | 745 | 5,700 | 745 |
| 2025-04-11 | 733 | 749 | 732 | 749 | 6,200 | 749 |
| 2025-04-10 | 778 | 778 | 737 | 741 | 11,300 | 741 |
| 2025-04-09 | 724 | 724 | 701 | 704 | 12,500 | 704 |
| 2025-04-08 | 723 | 745 | 720 | 724 | 19,200 | 724 |
| 2025-04-07 | 748 | 748 | 690 | 708 | 71,900 | 708 |
| 2025-04-04 | 763 | 766 | 746 | 749 | 16,900 | 749 |
| 2025-04-03 | 775 | 777 | 766 | 766 | 16,600 | 766 |
| 2025-04-02 | 778 | 781 | 776 | 777 | 6,500 | 777 |
| 2025-04-01 | 780 | 784 | 778 | 778 | 4,200 | 778 |
| 2025-03-31 | 791 | 792 | 775 | 778 | 20,300 | 778 |
| 2025-03-28 | 803 | 803 | 790 | 790 | 12,600 | 790 |
| 2025-03-27 | 811 | 816 | 811 | 813 | 6,900 | 813 |
| 2025-03-26 | 812 | 812 | 810 | 812 | 4,100 | 812 |
| 2025-03-25 | 816 | 816 | 810 | 811 | 13,200 | 811 |
| 2025-03-24 | 808 | 812 | 808 | 812 | 6,100 | 812 |
| 2025-03-21 | 808 | 810 | 807 | 810 | 16,800 | 810 |
| 2025-03-19 | 801 | 803 | 801 | 803 | 3,500 | 803 |
| 2025-03-18 | 799 | 801 | 799 | 801 | 8,500 | 801 |
| 2025-03-17 | 801 | 801 | 798 | 800 | 10,500 | 800 |
| 2025-03-14 | 801 | 802 | 799 | 799 | 7,400 | 799 |
| 2025-03-13 | 802 | 804 | 800 | 801 | 5,800 | 801 |
| 2025-03-12 | 798 | 802 | 798 | 802 | 5,300 | 802 |
| 2025-03-11 | 803 | 803 | 797 | 798 | 9,600 | 798 |
| 2025-03-10 | 802 | 804 | 799 | 803 | 10,500 | 803 |
| 2025-03-07 | 790 | 799 | 790 | 798 | 3,700 | 798 |
| 2025-03-06 | 798 | 800 | 791 | 795 | 10,100 | 795 |
| 2025-03-05 | 792 | 798 | 790 | 794 | 7,400 | 794 |
| 2025-03-04 | 795 | 800 | 793 | 793 | 5,400 | 793 |
| 2025-03-03 | 803 | 803 | 797 | 797 | 7,400 | 797 |
| 2025-02-28 | 797 | 800 | 795 | 798 | 3,400 | 798 |
| 2025-02-27 | 794 | 797 | 794 | 797 | 1,200 | 797 |
| 2025-02-26 | 793 | 796 | 789 | 796 | 5,000 | 796 |
| 2025-02-25 | 800 | 801 | 786 | 789 | 12,700 | 789 |
| 2025-02-21 | 785 | 799 | 785 | 799 | 54,400 | 799 |
| 2025-02-20 | 785 | 788 | 785 | 785 | 8,100 | 785 |
| 2025-02-19 | 780 | 786 | 780 | 784 | 7,800 | 784 |
| 2025-02-18 | 782 | 783 | 780 | 782 | 3,200 | 782 |
| 2025-02-17 | 786 | 786 | 781 | 781 | 6,300 | 781 |
| 2025-02-14 | 780 | 784 | 779 | 781 | 12,500 | 781 |
| 2025-02-13 | 779 | 781 | 778 | 779 | 5,600 | 779 |
| 2025-02-12 | 777 | 780 | 777 | 777 | 4,200 | 777 |
| 2025-02-10 | 775 | 778 | 775 | 776 | 6,500 | 776 |
| 2025-02-07 | 779 | 788 | 770 | 775 | 20,100 | 775 |
| 2025-02-06 | 779 | 782 | 778 | 779 | 8,600 | 779 |
| 2025-02-05 | 777 | 785 | 776 | 782 | 16,300 | 782 |
| 2025-02-04 | 780 | 787 | 777 | 778 | 8,000 | 778 |
| 2025-02-03 | 777 | 788 | 771 | 780 | 13,100 | 780 |
| 2025-01-31 | 766 | 782 | 761 | 777 | 44,400 | 777 |
| 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