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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
