6648 (株)かわでん の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,7821,7821,7661,7701,0001,770
2023-06-071,7881,7881,7701,7705001,770
2023-06-061,7651,7681,7651,7685001,768
2023-06-051,7571,7761,7571,7721,9001,772
2023-06-021,7771,7771,7651,7727001,772
2023-06-011,7681,7711,7601,7711,9001,771
2023-05-311,7761,7831,7681,7701,7001,770
2023-05-30---1,787-1,787
2023-05-291,7951,7951,7731,7876001,787
2023-05-261,7661,7921,7661,7684,1001,768
2023-05-251,7781,7901,7661,7781,9001,778
2023-05-241,7591,7801,7551,7781,7001,778
2023-05-231,7951,7951,7591,7614,4001,761
2023-05-221,8141,8141,7801,7822,3001,782
2023-05-191,8111,8111,7921,7931,6001,793
2023-05-181,8151,8201,7881,8115,2001,811
2023-05-171,8111,8111,7901,8081,7001,808
2023-05-161,8001,8001,7851,7964,6001,796
2023-05-151,8001,8381,7801,8116,5001,811
2023-05-121,7441,7681,7431,7592,8001,759
2023-05-111,7401,7571,7401,7442,0001,744
2023-05-101,7481,7481,7401,7402,8001,740
2023-05-091,7601,7621,7401,7485,3001,748
2023-05-081,7691,7691,7551,7602,1001,760
2023-05-021,7501,7691,7501,7691,7001,769
2023-05-011,7511,7541,7481,7542,6001,754
2023-04-281,7601,7601,7511,75112,0001,751
2023-04-271,7621,7621,7551,7604,3001,760
2023-04-261,7551,7621,7511,7628,1001,762
2023-04-251,7431,7601,7411,7557,1001,755
2023-04-241,7421,7481,7401,7436,7001,743
2023-04-211,7451,7451,7401,7455,2001,745
2023-04-201,7501,7501,7451,7456,7001,745
2023-04-191,7521,7521,7501,7505,6001,750
2023-04-181,7501,7521,7471,7524,4001,752
2023-04-171,7571,7681,7501,7505,1001,750
2023-04-141,7511,7641,7511,7599001,759
2023-04-131,7531,7661,7531,7533,1001,753
2023-04-121,7621,7721,7561,7575,0001,757
2023-04-111,7661,7841,7651,7661,1001,766
2023-04-101,7881,7891,7661,7682,5001,768
2023-04-071,7871,7891,7731,7735,8001,773
2023-04-061,7541,7701,7541,7701,2001,770
2023-04-051,7811,8001,7601,7703,8001,770
2023-04-041,7821,7821,7811,7817001,781
2023-04-031,7801,7971,7711,7821,9001,782
2023-03-311,7751,7801,7751,7801,3001,780
2023-03-301,7751,7771,7751,7761,0001,776
2023-03-291,8031,8201,8031,8073,0001,807
2023-03-281,8121,8201,8121,8203,5001,820
2023-03-271,8631,8631,8631,8632001,863
2023-03-241,8231,8231,8231,8231,1001,823
2023-03-231,8421,8421,8231,8237,9001,823
2023-03-221,8791,8791,8391,8421,8001,842
2023-03-201,8131,8471,8131,8391,9001,839
2023-03-171,8331,8331,8301,8302001,830
2023-03-161,8431,8431,8031,8048001,804
2023-03-151,8111,8131,8111,8111,4001,811
2023-03-141,8271,8271,8091,8101,9001,810
2023-03-131,8321,8321,8281,8285001,828
2023-03-101,8481,8481,8321,8347001,834
2023-03-091,8471,8481,8311,8489001,848
2023-03-081,8251,8571,8251,8471,1001,847
2023-03-071,8301,8301,8241,8251,0001,825
2023-03-061,8301,8301,8201,8301,4001,830
2023-03-031,8221,8281,8211,8274,8001,827
2023-03-021,8331,8441,8301,8301,6001,830
2023-03-011,8371,8371,8301,8331,8001,833
2023-02-281,8431,8431,8271,8271,2001,827
2023-02-271,8171,8391,8171,8242,1001,824
2023-02-241,8281,8441,8021,8122,7001,812
2023-02-221,7851,8001,7831,7887,2001,788
2023-02-211,7651,7751,7651,7701,0001,770
2023-02-201,7651,7701,7651,7703001,770
2023-02-171,7701,7701,7651,7653001,765
2023-02-16---1,770-1,770
2023-02-151,7701,7721,7611,7701,7001,770
2023-02-141,7801,7801,7611,7615001,761
2023-02-13---1,761-1,761
2023-02-101,7571,7611,7521,7618001,761
2023-02-091,7701,7701,7571,7576001,757
2023-02-081,7651,7701,7651,7702001,770
2023-02-071,7611,7651,7611,7654001,765
2023-02-061,7601,7641,7551,7551,4001,755
2023-02-031,7651,7651,7611,7614001,761
2023-02-021,7591,7651,7591,7657001,765
2023-02-011,7611,7651,7611,7658001,765
2023-01-311,7611,7641,7571,7611,2001,761
2023-01-301,7581,7611,7581,7614,4001,761
2023-01-271,7651,7701,7621,76512,9001,765
2023-01-261,7751,7751,7701,7702001,770
2023-01-251,7651,7751,7641,7751,8001,775
2023-01-241,7561,7651,7561,7655001,765
2023-01-231,7551,7551,7551,7551001,755
2023-01-201,7541,7551,7501,7556001,755
2023-01-191,7611,7611,7511,7511,1001,751
2023-01-181,7601,7651,7601,7657001,765
2023-01-171,7571,7601,7571,7602001,760
2023-01-161,7571,7571,7531,7533001,753
2023-01-131,7571,7571,7571,7571001,757
2023-01-121,7651,7651,7571,7572001,757
2023-01-111,7651,7651,7651,7652001,765
2023-01-10---1,756-1,756
2023-01-061,7561,7561,7561,7561001,756
2023-01-05---1,773-1,773
2023-01-04---1,773-1,773

分割・併合履歴 : [2013-03-27]1株→100株 [2000-08-11]1株→0.5株