6648 (株)かわでん 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,499 | 2,499 | 2,491 | 2,491 | 200 | 2,491 |
| 2024-11-20 | - | - | - | 2,500 | - | 2,500 |
| 2024-11-19 | 2,500 | 2,500 | 2,500 | 2,500 | 300 | 2,500 |
| 2024-11-18 | 2,486 | 2,489 | 2,471 | 2,475 | 1,200 | 2,475 |
| 2024-11-15 | 2,506 | 2,506 | 2,506 | 2,506 | 100 | 2,506 |
| 2024-11-14 | 2,518 | 2,521 | 2,504 | 2,510 | 1,600 | 2,510 |
| 2024-11-13 | 2,519 | 2,550 | 2,519 | 2,532 | 700 | 2,532 |
| 2024-11-12 | 2,531 | 2,617 | 2,512 | 2,519 | 6,100 | 2,519 |
| 2024-11-11 | 2,602 | 2,675 | 2,602 | 2,632 | 1,500 | 2,632 |
| 2024-11-08 | 2,569 | 2,600 | 2,568 | 2,600 | 500 | 2,600 |
| 2024-11-07 | 2,514 | 2,560 | 2,514 | 2,557 | 1,400 | 2,557 |
| 2024-11-06 | 2,513 | 2,530 | 2,502 | 2,508 | 1,900 | 2,508 |
| 2024-11-05 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-11-01 | 2,533 | 2,564 | 2,525 | 2,564 | 600 | 2,564 |
| 2024-10-31 | - | - | - | 2,533 | - | 2,533 |
| 2024-10-30 | 2,560 | 2,572 | 2,533 | 2,533 | 2,200 | 2,533 |
| 2024-10-29 | - | - | - | 2,613 | - | 2,613 |
| 2024-10-28 | 2,653 | 2,653 | 2,613 | 2,613 | 600 | 2,613 |
| 2024-10-25 | 2,704 | 2,704 | 2,680 | 2,680 | 1,700 | 2,680 |
| 2024-10-24 | 2,728 | 2,778 | 2,728 | 2,778 | 500 | 2,778 |
| 2024-10-23 | 2,756 | 2,778 | 2,756 | 2,778 | 500 | 2,778 |
| 2024-10-22 | 2,700 | 2,774 | 2,700 | 2,774 | 800 | 2,774 |
| 2024-10-21 | 2,685 | 2,685 | 2,675 | 2,675 | 200 | 2,675 |
| 2024-10-18 | - | - | - | 2,720 | - | 2,720 |
| 2024-10-17 | 2,720 | 2,720 | 2,720 | 2,720 | 300 | 2,720 |
| 2024-10-16 | 2,675 | 2,675 | 2,675 | 2,675 | 300 | 2,675 |
| 2024-10-15 | 2,725 | 2,725 | 2,725 | 2,725 | 100 | 2,725 |
| 2024-10-11 | 2,725 | 2,730 | 2,725 | 2,725 | 700 | 2,725 |
| 2024-10-10 | 2,725 | 2,775 | 2,725 | 2,775 | 200 | 2,775 |
| 2024-10-09 | 2,720 | 2,720 | 2,720 | 2,720 | 200 | 2,720 |
| 2024-10-08 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | 2,723 |
| 2024-10-07 | - | - | - | 2,773 | - | 2,773 |
| 2024-10-04 | 2,773 | 2,773 | 2,773 | 2,773 | 300 | 2,773 |
| 2024-10-03 | 2,771 | 2,795 | 2,771 | 2,795 | 300 | 2,795 |
| 2024-10-02 | 2,750 | 2,800 | 2,750 | 2,800 | 700 | 2,800 |
| 2024-10-01 | 2,785 | 2,785 | 2,704 | 2,704 | 300 | 2,704 |
| 2024-09-30 | 2,803 | 2,864 | 2,785 | 2,785 | 1,200 | 2,785 |
| 2024-09-27 | 2,703 | 2,703 | 2,703 | 2,703 | 300 | 2,703 |
| 2024-09-26 | 2,788 | 2,800 | 2,755 | 2,755 | 1,100 | 2,755 |
| 2024-09-25 | 2,771 | 2,779 | 2,770 | 2,779 | 1,100 | 2,779 |
| 2024-09-24 | 2,770 | 2,770 | 2,770 | 2,770 | 100 | 2,770 |
| 2024-09-20 | 2,751 | 2,770 | 2,751 | 2,770 | 500 | 2,770 |
| 2024-09-19 | 2,730 | 2,740 | 2,720 | 2,720 | 900 | 2,720 |
| 2024-09-18 | 2,721 | 2,721 | 2,701 | 2,720 | 300 | 2,720 |
| 2024-09-17 | 2,721 | 2,721 | 2,721 | 2,721 | 200 | 2,721 |
| 2024-09-13 | - | - | - | 2,721 | - | 2,721 |
| 2024-09-12 | - | - | - | 2,721 | - | 2,721 |
| 2024-09-11 | 2,720 | 2,721 | 2,720 | 2,721 | 600 | 2,721 |
| 2024-09-10 | 2,730 | 2,730 | 2,730 | 2,730 | 300 | 2,730 |
| 2024-09-09 | 2,713 | 2,754 | 2,654 | 2,730 | 1,000 | 2,730 |
| 2024-09-06 | 2,730 | 2,730 | 2,730 | 2,730 | 300 | 2,730 |
| 2024-09-05 | 2,728 | 2,769 | 2,728 | 2,769 | 900 | 2,769 |
| 2024-09-04 | 2,738 | 2,771 | 2,721 | 2,731 | 400 | 2,731 |
| 2024-09-03 | 2,730 | 2,780 | 2,721 | 2,740 | 5,200 | 2,740 |
| 2024-09-02 | 2,721 | 2,730 | 2,721 | 2,730 | 500 | 2,730 |
| 2024-08-30 | 2,710 | 2,710 | 2,710 | 2,710 | 400 | 2,710 |
| 2024-08-29 | 2,720 | 2,720 | 2,715 | 2,715 | 400 | 2,715 |
| 2024-08-28 | 2,698 | 2,728 | 2,670 | 2,670 | 2,900 | 2,670 |
| 2024-08-27 | - | - | - | 2,665 | - | 2,665 |
| 2024-08-26 | - | - | - | 2,665 | - | 2,665 |
| 2024-08-23 | 2,663 | 2,670 | 2,662 | 2,665 | 1,400 | 2,665 |
| 2024-08-22 | 2,700 | 2,700 | 2,662 | 2,662 | 400 | 2,662 |
| 2024-08-21 | 2,659 | 2,681 | 2,659 | 2,680 | 1,700 | 2,680 |
| 2024-08-20 | 2,688 | 2,690 | 2,661 | 2,662 | 800 | 2,662 |
| 2024-08-19 | 2,669 | 2,683 | 2,622 | 2,683 | 400 | 2,683 |
| 2024-08-16 | 2,605 | 2,683 | 2,605 | 2,670 | 2,400 | 2,670 |
| 2024-08-15 | 2,540 | 2,560 | 2,525 | 2,555 | 2,800 | 2,555 |
| 2024-08-14 | 2,594 | 2,630 | 2,580 | 2,590 | 1,200 | 2,590 |
| 2024-08-13 | 2,407 | 2,594 | 2,407 | 2,594 | 25,800 | 2,594 |
| 2024-08-09 | 2,462 | 2,612 | 2,403 | 2,403 | 1,500 | 2,403 |
| 2024-08-08 | 2,367 | 2,461 | 2,351 | 2,461 | 1,500 | 2,461 |
| 2024-08-07 | 2,300 | 2,306 | 2,299 | 2,299 | 2,900 | 2,299 |
| 2024-08-06 | 2,205 | 2,300 | 2,205 | 2,300 | 1,700 | 2,300 |
| 2024-08-05 | 2,503 | 2,503 | 2,200 | 2,200 | 3,700 | 2,200 |
| 2024-08-02 | 2,754 | 2,754 | 2,525 | 2,586 | 1,800 | 2,586 |
| 2024-08-01 | - | - | - | 2,840 | - | 2,840 |
| 2024-07-31 | 2,722 | 2,847 | 2,722 | 2,840 | 1,500 | 2,840 |
| 2024-07-30 | 2,742 | 2,742 | 2,742 | 2,742 | 100 | 2,742 |
| 2024-07-29 | 2,742 | 2,742 | 2,742 | 2,742 | 400 | 2,742 |
| 2024-07-26 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 2,739 |
| 2024-07-25 | 2,770 | 2,800 | 2,720 | 2,789 | 3,400 | 2,789 |
| 2024-07-24 | 2,741 | 2,758 | 2,725 | 2,745 | 1,200 | 2,745 |
| 2024-07-23 | 2,716 | 2,750 | 2,716 | 2,747 | 400 | 2,747 |
| 2024-07-22 | 2,675 | 2,741 | 2,675 | 2,681 | 2,900 | 2,681 |
| 2024-07-19 | 2,738 | 2,738 | 2,675 | 2,675 | 600 | 2,675 |
| 2024-07-18 | 2,720 | 2,749 | 2,720 | 2,720 | 2,000 | 2,720 |
| 2024-07-17 | 2,745 | 2,758 | 2,734 | 2,758 | 600 | 2,758 |
| 2024-07-16 | 2,792 | 2,792 | 2,792 | 2,792 | 100 | 2,792 |
| 2024-07-12 | 2,792 | 2,792 | 2,792 | 2,792 | 200 | 2,792 |
| 2024-07-11 | 2,749 | 2,769 | 2,748 | 2,769 | 600 | 2,769 |
| 2024-07-10 | - | - | - | 2,753 | - | 2,753 |
| 2024-07-09 | 2,770 | 2,795 | 2,753 | 2,753 | 1,000 | 2,753 |
| 2024-07-08 | 2,768 | 2,770 | 2,758 | 2,770 | 700 | 2,770 |
| 2024-07-05 | 2,755 | 2,773 | 2,741 | 2,760 | 500 | 2,760 |
| 2024-07-04 | 2,747 | 2,750 | 2,741 | 2,750 | 1,600 | 2,750 |
| 2024-07-03 | 2,720 | 2,730 | 2,720 | 2,720 | 500 | 2,720 |
| 2024-07-02 | 2,705 | 2,721 | 2,705 | 2,721 | 300 | 2,721 |
| 2024-07-01 | 2,709 | 2,709 | 2,700 | 2,700 | 800 | 2,700 |
| 2024-06-28 | 2,680 | 2,697 | 2,680 | 2,697 | 400 | 2,697 |
| 2024-06-27 | 2,650 | 2,650 | 2,650 | 2,650 | 700 | 2,650 |
| 2024-06-26 | 2,651 | 2,651 | 2,650 | 2,650 | 500 | 2,650 |
| 2024-06-25 | 2,642 | 2,645 | 2,641 | 2,645 | 2,200 | 2,645 |
| 2024-06-24 | 2,769 | 2,769 | 2,581 | 2,641 | 4,200 | 2,641 |
| 2024-06-21 | 2,793 | 2,825 | 2,775 | 2,775 | 1,100 | 2,775 |
| 2024-06-20 | 2,738 | 2,795 | 2,738 | 2,790 | 4,400 | 2,790 |
| 2024-06-19 | 2,725 | 2,776 | 2,725 | 2,737 | 1,600 | 2,737 |
| 2024-06-18 | 2,681 | 2,761 | 2,681 | 2,725 | 6,600 | 2,725 |
| 2024-06-17 | 2,772 | 2,772 | 2,700 | 2,731 | 1,200 | 2,731 |
| 2024-06-14 | 2,731 | 2,800 | 2,664 | 2,699 | 6,700 | 2,699 |
| 2024-06-13 | 2,653 | 2,825 | 2,577 | 2,715 | 26,100 | 2,715 |
| 2024-06-12 | 2,500 | 2,675 | 2,500 | 2,653 | 9,600 | 2,653 |
| 2024-06-11 | 2,450 | 2,500 | 2,450 | 2,500 | 1,800 | 2,500 |
| 2024-06-10 | 2,425 | 2,425 | 2,420 | 2,420 | 300 | 2,420 |
| 2024-06-07 | 2,430 | 2,454 | 2,419 | 2,419 | 1,100 | 2,419 |
| 2024-06-06 | 2,457 | 2,457 | 2,418 | 2,418 | 1,200 | 2,418 |
| 2024-06-05 | 2,420 | 2,420 | 2,420 | 2,420 | 100 | 2,420 |
| 2024-06-04 | 2,447 | 2,469 | 2,420 | 2,420 | 2,000 | 2,420 |
| 2024-06-03 | 2,413 | 2,449 | 2,413 | 2,447 | 900 | 2,447 |
| 2024-05-31 | 2,410 | 2,411 | 2,410 | 2,411 | 300 | 2,411 |
| 2024-05-30 | 2,431 | 2,431 | 2,405 | 2,405 | 600 | 2,405 |
| 2024-05-29 | 2,445 | 2,446 | 2,445 | 2,445 | 300 | 2,445 |
| 2024-05-28 | 2,436 | 2,437 | 2,436 | 2,437 | 500 | 2,437 |
| 2024-05-27 | 2,415 | 2,516 | 2,413 | 2,478 | 1,700 | 2,478 |
| 2024-05-24 | 2,427 | 2,456 | 2,427 | 2,456 | 2,400 | 2,456 |
| 2024-05-23 | 2,445 | 2,445 | 2,413 | 2,434 | 600 | 2,434 |
| 2024-05-22 | 2,430 | 2,445 | 2,425 | 2,445 | 400 | 2,445 |
| 2024-05-21 | 2,435 | 2,435 | 2,411 | 2,411 | 1,600 | 2,411 |
| 2024-05-20 | 2,443 | 2,451 | 2,411 | 2,451 | 2,100 | 2,451 |
| 2024-05-17 | 2,500 | 2,500 | 2,420 | 2,450 | 2,700 | 2,450 |
| 2024-05-16 | 2,567 | 2,579 | 2,456 | 2,521 | 6,600 | 2,521 |
| 2024-05-15 | 2,624 | 2,650 | 2,561 | 2,561 | 1,900 | 2,561 |
| 2024-05-14 | 2,623 | 2,626 | 2,623 | 2,626 | 800 | 2,626 |
| 2024-05-13 | 2,645 | 2,712 | 2,595 | 2,712 | 5,800 | 2,712 |
| 2024-05-10 | 2,648 | 2,657 | 2,558 | 2,657 | 19,600 | 2,657 |
| 2024-05-09 | 2,757 | 2,757 | 2,660 | 2,716 | 5,100 | 2,716 |
| 2024-05-08 | 2,647 | 2,707 | 2,647 | 2,707 | 600 | 2,707 |
| 2024-05-07 | 2,675 | 2,700 | 2,635 | 2,644 | 1,400 | 2,644 |
| 2024-05-02 | 2,628 | 2,688 | 2,625 | 2,674 | 26,700 | 2,674 |
| 2024-05-01 | 2,734 | 2,757 | 2,688 | 2,728 | 1,200 | 2,728 |
| 2024-04-30 | 2,601 | 2,725 | 2,601 | 2,725 | 6,200 | 2,725 |
| 2024-04-26 | 2,601 | 2,625 | 2,577 | 2,623 | 2,300 | 2,623 |
| 2024-04-25 | 2,670 | 2,670 | 2,563 | 2,601 | 5,800 | 2,601 |
| 2024-04-24 | 2,700 | 2,725 | 2,627 | 2,670 | 4,000 | 2,670 |
| 2024-04-23 | 2,670 | 2,729 | 2,613 | 2,650 | 8,000 | 2,650 |
| 2024-04-22 | 2,776 | 2,776 | 2,670 | 2,670 | 2,100 | 2,670 |
| 2024-04-19 | 2,794 | 2,794 | 2,700 | 2,776 | 4,400 | 2,776 |
| 2024-04-18 | 2,720 | 2,800 | 2,703 | 2,796 | 3,800 | 2,796 |
| 2024-04-17 | 2,870 | 2,870 | 2,750 | 2,750 | 7,900 | 2,750 |
| 2024-04-16 | 2,948 | 2,948 | 2,802 | 2,857 | 5,300 | 2,857 |
| 2024-04-15 | 2,939 | 2,977 | 2,930 | 2,948 | 2,000 | 2,948 |
| 2024-04-12 | 3,050 | 3,105 | 2,923 | 2,989 | 18,800 | 2,989 |
| 2024-04-11 | 2,905 | 3,090 | 2,885 | 3,070 | 7,100 | 3,070 |
| 2024-04-10 | 2,855 | 2,900 | 2,855 | 2,900 | 1,900 | 2,900 |
| 2024-04-09 | 2,811 | 2,855 | 2,807 | 2,855 | 3,200 | 2,855 |
| 2024-04-08 | 2,848 | 2,848 | 2,810 | 2,811 | 1,500 | 2,811 |
| 2024-04-05 | 2,888 | 2,888 | 2,835 | 2,835 | 3,800 | 2,835 |
| 2024-04-04 | 2,826 | 2,898 | 2,826 | 2,898 | 2,900 | 2,898 |
| 2024-04-03 | 2,784 | 2,910 | 2,784 | 2,826 | 3,800 | 2,826 |
| 2024-04-02 | 2,953 | 2,980 | 2,800 | 2,860 | 10,900 | 2,860 |
| 2024-04-01 | 2,904 | 2,979 | 2,890 | 2,953 | 3,600 | 2,953 |
| 2024-03-29 | 2,820 | 2,894 | 2,763 | 2,890 | 8,800 | 2,890 |
| 2024-03-28 | 2,750 | 2,799 | 2,747 | 2,787 | 20,300 | 2,787 |
| 2024-03-27 | 2,710 | 2,753 | 2,710 | 2,752 | 5,000 | 2,752 |
| 2024-03-26 | 2,707 | 2,735 | 2,693 | 2,713 | 2,600 | 2,713 |
| 2024-03-25 | 2,685 | 2,739 | 2,663 | 2,718 | 4,500 | 2,718 |
| 2024-03-22 | 2,650 | 2,684 | 2,604 | 2,663 | 3,200 | 2,663 |
| 2024-03-21 | 2,590 | 2,640 | 2,590 | 2,640 | 5,100 | 2,640 |
| 2024-03-19 | 2,570 | 2,574 | 2,546 | 2,570 | 3,100 | 2,570 |
| 2024-03-18 | 2,560 | 2,585 | 2,535 | 2,567 | 7,900 | 2,567 |
| 2024-03-15 | 2,548 | 2,550 | 2,521 | 2,530 | 2,200 | 2,530 |
| 2024-03-14 | 2,485 | 2,545 | 2,461 | 2,544 | 3,700 | 2,544 |
| 2024-03-13 | 2,495 | 2,496 | 2,480 | 2,495 | 2,300 | 2,495 |
| 2024-03-12 | 2,404 | 2,475 | 2,403 | 2,475 | 2,700 | 2,475 |
| 2024-03-11 | 2,439 | 2,499 | 2,400 | 2,406 | 5,300 | 2,406 |
| 2024-03-08 | 2,433 | 2,440 | 2,383 | 2,439 | 3,500 | 2,439 |
| 2024-03-07 | 2,402 | 2,423 | 2,374 | 2,421 | 5,300 | 2,421 |
| 2024-03-06 | 2,392 | 2,399 | 2,371 | 2,373 | 700 | 2,373 |
| 2024-03-05 | 2,411 | 2,411 | 2,330 | 2,398 | 7,400 | 2,398 |
| 2024-03-04 | 2,349 | 2,422 | 2,310 | 2,411 | 15,800 | 2,411 |
| 2024-03-01 | 2,289 | 2,297 | 2,272 | 2,289 | 3,400 | 2,289 |
| 2024-02-29 | 2,312 | 2,333 | 2,280 | 2,331 | 1,300 | 2,331 |
| 2024-02-28 | 2,290 | 2,340 | 2,270 | 2,312 | 1,700 | 2,312 |
| 2024-02-27 | - | - | - | 2,340 | - | 2,340 |
| 2024-02-26 | 2,350 | 2,350 | 2,330 | 2,340 | 2,100 | 2,340 |
| 2024-02-22 | 2,313 | 2,335 | 2,308 | 2,330 | 1,400 | 2,330 |
| 2024-02-21 | 2,263 | 2,340 | 2,242 | 2,308 | 3,400 | 2,308 |
| 2024-02-20 | 2,323 | 2,323 | 2,290 | 2,290 | 500 | 2,290 |
| 2024-02-19 | 2,224 | 2,278 | 2,224 | 2,276 | 1,700 | 2,276 |
| 2024-02-16 | 2,261 | 2,295 | 2,211 | 2,224 | 3,800 | 2,224 |
| 2024-02-15 | 2,362 | 2,399 | 2,262 | 2,262 | 4,000 | 2,262 |
| 2024-02-14 | 2,499 | 2,499 | 2,400 | 2,407 | 8,300 | 2,407 |
| 2024-02-13 | 2,380 | 2,401 | 2,313 | 2,399 | 5,900 | 2,399 |
| 2024-02-09 | 2,499 | 2,500 | 2,390 | 2,412 | 10,000 | 2,412 |
| 2024-02-08 | 2,390 | 2,550 | 2,385 | 2,501 | 12,600 | 2,501 |
| 2024-02-07 | 2,379 | 2,393 | 2,379 | 2,390 | 2,400 | 2,390 |
| 2024-02-06 | 2,399 | 2,399 | 2,371 | 2,373 | 4,300 | 2,373 |
| 2024-02-05 | 2,378 | 2,393 | 2,378 | 2,388 | 5,000 | 2,388 |
| 2024-02-02 | 2,370 | 2,377 | 2,358 | 2,361 | 1,500 | 2,361 |
| 2024-02-01 | 2,343 | 2,370 | 2,327 | 2,370 | 7,400 | 2,370 |
| 2024-01-31 | 2,300 | 2,343 | 2,292 | 2,343 | 3,500 | 2,343 |
| 2024-01-30 | 2,246 | 2,290 | 2,225 | 2,290 | 4,500 | 2,290 |
| 2024-01-29 | 2,234 | 2,236 | 2,201 | 2,236 | 2,500 | 2,236 |
| 2024-01-26 | 2,189 | 2,219 | 2,189 | 2,215 | 3,000 | 2,215 |
| 2024-01-25 | 2,196 | 2,196 | 2,175 | 2,189 | 2,000 | 2,189 |
| 2024-01-24 | 2,171 | 2,195 | 2,171 | 2,190 | 3,000 | 2,190 |
| 2024-01-23 | 2,155 | 2,171 | 2,155 | 2,171 | 400 | 2,171 |
| 2024-01-22 | 2,140 | 2,161 | 2,140 | 2,161 | 1,400 | 2,161 |
| 2024-01-19 | 2,130 | 2,132 | 2,130 | 2,132 | 200 | 2,132 |
| 2024-01-18 | 2,131 | 2,134 | 2,120 | 2,134 | 1,200 | 2,134 |
| 2024-01-17 | 2,126 | 2,140 | 2,123 | 2,123 | 2,600 | 2,123 |
| 2024-01-16 | 2,099 | 2,126 | 2,073 | 2,125 | 3,700 | 2,125 |
| 2024-01-15 | 2,044 | 2,100 | 2,044 | 2,080 | 1,700 | 2,080 |
| 2024-01-12 | 2,053 | 2,053 | 2,043 | 2,050 | 1,500 | 2,050 |
| 2024-01-11 | 2,056 | 2,058 | 2,045 | 2,056 | 2,600 | 2,056 |
| 2024-01-10 | 2,079 | 2,079 | 2,056 | 2,056 | 500 | 2,056 |
| 2024-01-09 | 2,067 | 2,067 | 2,052 | 2,067 | 1,400 | 2,067 |
| 2024-01-05 | 2,020 | 2,050 | 2,020 | 2,050 | 2,900 | 2,050 |
| 2024-01-04 | 2,009 | 2,020 | 2,006 | 2,020 | 1,900 | 2,020 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2000-08-11]1株→0.5株
