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
2025-07-027307327297322,700732
2025-07-017297337297303,100730
2025-06-307347347277306,100730
2025-06-277307327277317,000731
2025-06-26729731729731600731
2025-06-257317317287293,000729
2025-06-247297317297304,000730
2025-06-237297327267293,800729
2025-06-207347347297293,100729
2025-06-197307357297355,300735
2025-06-187327327287293,900729
2025-06-177327327287291,600729
2025-06-167307317287282,800728
2025-06-1373273572672712,300727
2025-06-127307317297302,300730
2025-06-117297337287303,500730
2025-06-107297337297324,500732
2025-06-097267297267298,300729
2025-06-067237277237274,900727
2025-06-057247257227253,400725
2025-06-047247257217226,300722
2025-06-037277277227256,900725
2025-06-0272572972372914,300729
2025-05-307227257207256,600725
2025-05-297277277217256,900725
2025-05-2872372672172411,000724
2025-05-2772372572172220,400722
2025-05-267327327237238,700723
2025-05-237317337267266,100726
2025-05-227327337307311,800731
2025-05-217337357297326,900732
2025-05-2073573673173315,000733
2025-05-197297357297338,300733
2025-05-167307327287304,200730
2025-05-157297337287284,500728
2025-05-1473373572972912,800729
2025-05-1373574573173419,100734
2025-05-1277078473173561,000735
2025-05-097647757647736,000773
2025-05-087697717627643,900764
2025-05-077727727677695,100769
2025-05-027727787697704,800770
2025-05-017807807667745,900774
2025-04-3076178275578121,900781
2025-04-2875679574475785,700757
2025-04-257587587497527,000752
2025-04-247537537467505,300750
2025-04-2374775474774714,000747
2025-04-227477497417416,200741
2025-04-217437527437435,300743
2025-04-1873875173874213,600742
2025-04-177467507427424,600742
2025-04-1675675774174410,100744
2025-04-157467527427466,100746
2025-04-147507507417455,700745
2025-04-117337497327496,200749
2025-04-1077877873774111,300741
2025-04-0972472470170412,500704
2025-04-0872374572072419,200724
2025-04-0774874869070871,900708
2025-04-0476376674674916,900749
2025-04-0377577776676616,600766
2025-04-027787817767776,500777
2025-04-017807847787784,200778
2025-03-3179179277577820,300778
2025-03-2880380379079012,600790
2025-03-278118168118136,900813
2025-03-268128128108124,100812
2025-03-2581681681081113,200811
2025-03-248088128088126,100812
2025-03-2180881080781016,800810
2025-03-198018038018033,500803
2025-03-187998017998018,500801
2025-03-1780180179880010,500800
2025-03-148018027997997,400799
2025-03-138028048008015,800801
2025-03-127988027988025,300802
2025-03-118038037977989,600798
2025-03-1080280479980310,500803
2025-03-077907997907983,700798
2025-03-0679880079179510,100795
2025-03-057927987907947,400794
2025-03-047958007937935,400793
2025-03-038038037977977,400797
2025-02-287978007957983,400798
2025-02-277947977947971,200797
2025-02-267937967897965,000796
2025-02-2580080178678912,700789
2025-02-2178579978579954,400799
2025-02-207857887857858,100785
2025-02-197807867807847,800784
2025-02-187827837807823,200782
2025-02-177867867817816,300781
2025-02-1478078477978112,500781
2025-02-137797817787795,600779
2025-02-127777807777774,200777
2025-02-107757787757766,500776
2025-02-0777978877077520,100775
2025-02-067797827787798,600779
2025-02-0577778577678216,300782
2025-02-047807877777788,000778
2025-02-0377778877178013,100780
2025-01-3176678276177744,400777
2025-01-30787789747747126,200747
2025-01-297957957897899,600789
2025-01-287947977927954,800795
2025-01-277947967947967,100796
2025-01-247897917877914,600791
2025-01-237847887847855,000785
2025-01-227837877827877,700787
2025-01-217797827787824,300782
2025-01-207737807737788,000778
2025-01-1777577577077122,900771
2025-01-1678378477577523,200775
2025-01-157847877837834,700783
2025-01-1478879278378416,600784
2025-01-107917947907904,200790
2025-01-0979479879079111,500791
2025-01-087977997957955,100795
2025-01-078008007957968,900796
2025-01-0680280279579512,100795

分割・併合履歴 : [1992-03-26]1株→1.1株