6648 (株)かわでん 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,940 | 3,965 | 3,885 | 3,955 | 14,300 | 3,955 |
| 2025-04-03 | 4,000 | 4,055 | 3,985 | 3,985 | 16,400 | 3,985 |
| 2025-04-02 | 4,035 | 4,085 | 3,995 | 4,085 | 4,700 | 4,085 |
| 2025-04-01 | 4,005 | 4,025 | 3,980 | 4,025 | 4,100 | 4,025 |
| 2025-03-31 | 3,820 | 4,000 | 3,800 | 3,995 | 7,400 | 3,995 |
| 2025-03-28 | 3,745 | 3,900 | 3,745 | 3,890 | 12,800 | 3,890 |
| 2025-03-27 | 3,880 | 3,890 | 3,855 | 3,855 | 4,800 | 3,855 |
| 2025-03-26 | 3,900 | 3,900 | 3,865 | 3,885 | 2,800 | 3,885 |
| 2025-03-25 | 3,865 | 3,880 | 3,865 | 3,880 | 1,500 | 3,880 |
| 2025-03-24 | 3,830 | 3,910 | 3,830 | 3,855 | 5,500 | 3,855 |
| 2025-03-21 | 3,840 | 3,845 | 3,800 | 3,845 | 12,400 | 3,845 |
| 2025-03-19 | 3,865 | 3,895 | 3,835 | 3,840 | 8,400 | 3,840 |
| 2025-03-18 | 3,820 | 3,845 | 3,820 | 3,820 | 5,600 | 3,820 |
| 2025-03-17 | 3,850 | 3,865 | 3,805 | 3,805 | 8,200 | 3,805 |
| 2025-03-14 | 3,860 | 3,870 | 3,800 | 3,855 | 21,200 | 3,855 |
| 2025-03-13 | 3,920 | 3,920 | 3,840 | 3,865 | 6,400 | 3,865 |
| 2025-03-12 | 3,970 | 3,970 | 3,920 | 3,925 | 2,000 | 3,925 |
| 2025-03-11 | 3,965 | 3,990 | 3,940 | 3,950 | 2,700 | 3,950 |
| 2025-03-10 | 3,985 | 4,040 | 3,980 | 3,995 | 5,100 | 3,995 |
| 2025-03-07 | 4,005 | 4,015 | 3,985 | 3,990 | 3,300 | 3,990 |
| 2025-03-06 | 4,045 | 4,100 | 4,020 | 4,050 | 4,400 | 4,050 |
| 2025-03-05 | 4,100 | 4,100 | 4,050 | 4,050 | 1,500 | 4,050 |
| 2025-03-04 | 4,140 | 4,140 | 4,060 | 4,100 | 1,100 | 4,100 |
| 2025-03-03 | 4,210 | 4,300 | 4,075 | 4,075 | 5,800 | 4,075 |
| 2025-02-28 | 4,010 | 4,100 | 3,975 | 4,005 | 3,700 | 4,005 |
| 2025-02-27 | 4,050 | 4,070 | 4,015 | 4,060 | 1,200 | 4,060 |
| 2025-02-26 | 4,025 | 4,050 | 3,965 | 4,050 | 5,600 | 4,050 |
| 2025-02-25 | 4,030 | 4,050 | 3,925 | 4,025 | 9,700 | 4,025 |
| 2025-02-21 | 4,300 | 4,300 | 4,160 | 4,170 | 5,000 | 4,170 |
| 2025-02-20 | 4,000 | 4,245 | 4,000 | 4,175 | 12,400 | 4,175 |
| 2025-02-19 | 4,000 | 4,050 | 3,930 | 4,000 | 4,200 | 4,000 |
| 2025-02-18 | 4,120 | 4,120 | 3,930 | 3,985 | 10,200 | 3,985 |
| 2025-02-17 | 3,945 | 4,190 | 3,875 | 4,000 | 19,100 | 4,000 |
| 2025-02-14 | 4,185 | 4,195 | 3,770 | 3,845 | 65,700 | 3,845 |
| 2025-02-13 | 3,980 | 3,980 | 3,980 | 3,980 | 7,000 | 3,980 |
| 2025-02-12 | 3,280 | 3,280 | 3,280 | 3,280 | 2,300 | 3,280 |
| 2025-02-10 | 2,666 | 2,779 | 2,666 | 2,779 | 7,600 | 2,779 |
| 2025-02-07 | 2,676 | 2,677 | 2,620 | 2,666 | 1,200 | 2,666 |
| 2025-02-06 | 2,670 | 2,676 | 2,642 | 2,676 | 1,000 | 2,676 |
| 2025-02-05 | 2,669 | 2,670 | 2,669 | 2,670 | 200 | 2,670 |
| 2025-02-04 | 2,669 | 2,673 | 2,620 | 2,620 | 800 | 2,620 |
| 2025-02-03 | 2,663 | 2,663 | 2,663 | 2,663 | 300 | 2,663 |
| 2025-01-31 | 2,604 | 2,613 | 2,604 | 2,613 | 200 | 2,613 |
| 2025-01-30 | 2,639 | 2,650 | 2,639 | 2,650 | 200 | 2,650 |
| 2025-01-29 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
| 2025-01-28 | 2,527 | 2,678 | 2,527 | 2,639 | 3,400 | 2,639 |
| 2025-01-27 | 2,608 | 2,608 | 2,469 | 2,553 | 5,100 | 2,553 |
| 2025-01-24 | 2,687 | 2,687 | 2,658 | 2,658 | 1,000 | 2,658 |
| 2025-01-23 | 2,670 | 2,670 | 2,645 | 2,658 | 1,000 | 2,658 |
| 2025-01-22 | 2,663 | 2,663 | 2,663 | 2,663 | 100 | 2,663 |
| 2025-01-21 | - | - | - | 2,663 | - | 2,663 |
| 2025-01-20 | 2,663 | 2,663 | 2,663 | 2,663 | 200 | 2,663 |
| 2025-01-17 | 2,663 | 2,663 | 2,663 | 2,663 | 100 | 2,663 |
| 2025-01-16 | - | - | - | 2,662 | - | 2,662 |
| 2025-01-15 | 2,662 | 2,662 | 2,662 | 2,662 | 100 | 2,662 |
| 2025-01-14 | 2,700 | 2,700 | 2,699 | 2,699 | 200 | 2,699 |
| 2025-01-10 | 2,697 | 2,699 | 2,697 | 2,699 | 500 | 2,699 |
| 2025-01-09 | 2,625 | 2,675 | 2,625 | 2,675 | 200 | 2,675 |
| 2025-01-08 | 2,645 | 2,645 | 2,645 | 2,645 | 100 | 2,645 |
| 2025-01-07 | 2,612 | 2,645 | 2,612 | 2,645 | 300 | 2,645 |
| 2025-01-06 | 2,647 | 2,650 | 2,602 | 2,602 | 900 | 2,602 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株