1. HOME >
  2. 株価時系列 >
  3. 6648 >
  4. 2020年

6648 (株)かわでん の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,359-2,359
2020-12-292,3802,3802,3092,3598002,359
2020-12-282,3812,4042,3052,3791,8002,379
2020-12-252,4202,4232,3812,3812,4002,381
2020-12-242,3522,4232,3522,3819,6002,381
2020-12-232,3102,3522,3102,3522,4002,352
2020-12-222,3342,3502,3342,3501,4002,350
2020-12-212,3452,3522,3402,3401,0002,340
2020-12-182,3492,3492,3492,3492002,349
2020-12-172,3502,3502,3502,3505002,350
2020-12-162,3502,3512,3502,3509002,350
2020-12-15---2,350-2,350
2020-12-14---2,350-2,350
2020-12-112,3502,3532,3502,3502,1002,350
2020-12-102,3512,3512,3502,3508002,350
2020-12-092,3502,3512,3502,3518002,351
2020-12-082,3502,3552,3502,3501,2002,350
2020-12-072,3612,3612,2612,3503,8002,350
2020-12-042,3602,3612,3562,36135,0002,361
2020-12-032,3532,3532,3532,3536002,353
2020-12-022,3542,3542,3542,3543002,354
2020-12-012,3602,3602,3552,3551,0002,355
2020-11-302,3242,3792,3242,3796002,379
2020-11-272,3712,3712,3032,3391,8002,339
2020-11-262,3702,3702,3702,3706002,370
2020-11-252,4022,4022,4022,4026002,402
2020-11-242,3952,4022,3952,4024002,402
2020-11-202,3952,3952,3952,3951002,395
2020-11-19---2,395-2,395
2020-11-182,3952,3952,3952,3951002,395
2020-11-172,3942,3952,3942,3955002,395
2020-11-162,3662,3712,3662,3713,1002,371
2020-11-132,3662,3662,3662,3661002,366
2020-11-122,3652,3652,3652,3651002,365
2020-11-112,3802,4152,3802,4155002,415
2020-11-102,3752,4202,3752,4101,1002,410
2020-11-09---2,425-2,425
2020-11-062,4252,4252,4252,4251002,425
2020-11-05---2,404-2,404
2020-11-04---2,404-2,404
2020-11-022,4392,5392,4042,4042,0002,404
2020-10-30---2,406-2,406
2020-10-292,4062,4062,4062,4062002,406
2020-10-282,4402,4402,4402,4401002,440
2020-10-272,4762,4762,4602,4768002,476
2020-10-262,4452,4762,4452,4765002,476
2020-10-232,4462,4842,4452,4451,2002,445
2020-10-22---2,444-2,444
2020-10-212,4532,4532,4442,4442002,444
2020-10-20---2,500-2,500
2020-10-19---2,500-2,500
2020-10-162,5002,5002,5002,5001,2002,500
2020-10-152,4842,5002,4682,5005002,500
2020-10-142,5032,5112,5032,5112002,511
2020-10-132,5212,5252,5202,5206002,520
2020-10-122,5842,5842,5422,5426002,542
2020-10-092,6002,6102,5352,5355,1002,535
2020-10-08---2,470-2,470
2020-10-07---2,470-2,470
2020-10-06---2,470-2,470
2020-10-052,4602,4702,4602,4704002,470
2020-10-022,4602,4602,4602,4604002,460
2020-09-302,4602,4602,4602,4602002,460
2020-09-292,4602,4602,4602,4602002,460
2020-09-282,4662,5002,4662,5001,4002,500
2020-09-252,4752,4752,4662,4665002,466
2020-09-242,4402,4552,4352,4553,3002,455
2020-09-23---2,450-2,450
2020-09-182,4502,4502,4502,4502002,450
2020-09-172,4022,4122,4022,41223,3002,412
2020-09-162,4022,4022,4022,4021002,402
2020-09-152,3762,3762,3762,3761002,376
2020-09-14---2,370-2,370
2020-09-112,3702,3702,3702,3704002,370
2020-09-10---2,405-2,405
2020-09-092,3802,4052,3802,4057002,405
2020-09-082,3612,3652,3612,3652002,365
2020-09-072,3552,4052,3552,4056002,405
2020-09-04---2,376-2,376
2020-09-03---2,376-2,376
2020-09-022,3522,3762,3502,3765002,376
2020-09-01---2,380-2,380
2020-08-312,3802,3802,3802,3801002,380
2020-08-282,3552,4302,3552,3889,7002,388
2020-08-27---2,355-2,355
2020-08-262,3552,3552,3552,3551002,355
2020-08-252,3552,3552,3552,3556002,355
2020-08-242,3302,3552,3302,3555002,355
2020-08-212,3002,3002,3002,3002002,300
2020-08-20---2,299-2,299
2020-08-19---2,299-2,299
2020-08-182,2992,2992,2992,2991002,299
2020-08-17---2,275-2,275
2020-08-142,2752,2752,2752,2751002,275
2020-08-132,2442,2852,2442,2757002,275
2020-08-122,2442,2442,2442,2443002,244
2020-08-112,2322,2512,2322,2513002,251
2020-08-072,1562,1562,1562,1561002,156
2020-08-062,1922,1922,1922,1921002,192
2020-08-052,1582,1922,1582,1922002,192
2020-08-042,1582,1582,1582,1581002,158
2020-08-032,2032,2082,1502,2081,9002,208
2020-07-312,2532,2532,2532,2531002,253
2020-07-302,2792,2792,2792,2793002,279
2020-07-292,2792,2792,2792,2794002,279
2020-07-282,2482,2792,2482,2793002,279
2020-07-27---2,248-2,248
2020-07-222,2452,2482,2452,2482,1002,248
2020-07-212,1652,2042,1652,2044002,204
2020-07-202,1032,1802,1032,1657002,165
2020-07-172,0992,0992,0992,0991002,099
2020-07-16---2,130-2,130
2020-07-152,1302,1302,1102,1309002,130
2020-07-142,0802,0802,0802,0802002,080
2020-07-13---2,080-2,080
2020-07-10---2,080-2,080
2020-07-09---2,080-2,080
2020-07-082,0802,0802,0802,0801002,080
2020-07-072,0372,0702,0372,0504002,050
2020-07-062,0202,0202,0202,0201002,020
2020-07-032,0172,0172,0172,0176002,017
2020-07-02---2,017-2,017
2020-07-012,0172,0202,0172,0176002,017
2020-06-30---2,016-2,016
2020-06-292,0162,0162,0162,0161002,016
2020-06-262,0002,0132,0002,0132,7002,013
2020-06-252,0052,0052,0002,0009002,000
2020-06-241,9651,9651,9651,9651001,965
2020-06-23---1,998-1,998
2020-06-22---1,998-1,998
2020-06-191,9922,0011,9921,99820,8001,998
2020-06-18---2,030-2,030
2020-06-17---2,030-2,030
2020-06-161,9802,0591,9802,0304002,030
2020-06-152,0502,0502,0502,0501002,050
2020-06-12---2,035-2,035
2020-06-112,0352,0352,0352,0352002,035
2020-06-10---2,023-2,023
2020-06-092,0232,0232,0232,0231002,023
2020-06-081,9982,0201,9982,0201,1002,020
2020-06-051,9981,9981,9981,9981001,998
2020-06-041,9991,9991,9991,9992001,999
2020-06-031,9721,9951,9721,9951,1001,995
2020-06-021,9501,9501,9501,9503001,950
2020-06-011,9501,9501,9501,9502001,950
2020-05-291,9501,9501,9501,9502001,950
2020-05-281,9221,9351,9221,9353001,935
2020-05-271,9361,9361,9361,9361001,936
2020-05-261,9651,9821,9361,9364001,936
2020-05-251,9661,9661,9531,9656001,965
2020-05-221,8861,8861,8861,88615,1001,886
2020-05-21---1,874-1,874
2020-05-201,8651,8741,8651,8741,2001,874
2020-05-19---1,895-1,895
2020-05-181,8951,8951,8951,8952001,895
2020-05-151,8901,8961,8901,8954001,895
2020-05-141,8861,9001,8861,8905001,890
2020-05-131,8961,9001,8961,9002001,900
2020-05-121,8881,8931,8881,8932001,893
2020-05-111,8841,8871,8841,8872001,887
2020-05-081,9031,9031,8871,8873001,887
2020-05-071,9021,9051,9021,9055001,905
2020-05-011,9181,9301,9131,9147001,914
2020-04-301,9422,0051,9331,9586001,958
2020-04-281,9901,9901,9101,9423,8001,942
2020-04-272,0022,0101,9962,0102,5002,010
2020-04-242,1342,1341,9012,00210,7002,002
2020-04-231,7541,7541,7541,7542001,754
2020-04-221,7601,7601,7601,7601001,760
2020-04-211,7401,7601,7401,7609001,760
2020-04-201,7501,7501,7501,7502001,750
2020-04-171,7111,7891,7111,7892,3001,789
2020-04-161,8301,8301,7391,7511,2001,751
2020-04-151,8461,8741,7901,8301,8001,830
2020-04-141,6421,6461,6421,64628,1001,646
2020-04-13---1,634-1,634
2020-04-10---1,634-1,634
2020-04-09---1,634-1,634
2020-04-08---1,634-1,634
2020-04-07---1,634-1,634
2020-04-06---1,634-1,634
2020-04-031,6341,6341,6341,6344001,634
2020-04-021,7711,7711,7001,7002,0001,700
2020-04-011,7901,7931,7631,7811,2001,781
2020-03-311,7811,8261,7811,7902,0001,790
2020-03-301,8011,8321,8001,8001,3001,800
2020-03-271,8951,9201,8401,8803,9001,880
2020-03-261,9301,9301,8951,8954001,895
2020-03-251,8921,9001,8921,8956001,895
2020-03-241,8051,8151,8021,8023001,802
2020-03-231,8001,8401,8001,8408001,840
2020-03-19---1,935-1,935
2020-03-181,8941,9351,8941,9357,6001,935
2020-03-171,8401,8401,8381,8388001,838
2020-03-161,8251,8401,8251,8402001,840
2020-03-131,9051,9051,8311,8659001,865
2020-03-121,9101,9451,9061,9454001,945
2020-03-111,9101,9101,9101,9102001,910
2020-03-102,0032,0032,0002,0003002,000
2020-03-092,1302,1302,0662,0665002,066
2020-03-062,1522,1632,1522,15825,0002,158
2020-03-052,1692,1692,1622,1623002,162
2020-03-042,2062,2062,1662,1736002,173
2020-03-032,1522,1672,1522,1676002,167
2020-03-022,1312,1312,1022,1025002,102
2020-02-282,2032,2052,1812,1815002,181
2020-02-27---2,210-2,210
2020-02-262,2502,2502,2102,2108002,210
2020-02-252,3552,3552,2952,2959002,295
2020-02-212,3852,3852,3702,3703002,370
2020-02-20---2,355-2,355
2020-02-192,3552,3552,3552,3554002,355
2020-02-18---2,355-2,355
2020-02-172,3522,3552,3522,3554002,355
2020-02-14---2,350-2,350
2020-02-132,4002,4002,3502,3501,9002,350
2020-02-122,5002,5002,4572,4571,1002,457
2020-02-10---2,517-2,517
2020-02-072,5072,5172,5072,5175002,517
2020-02-06---2,515-2,515
2020-02-052,5152,5152,5152,5151002,515
2020-02-042,5322,5322,5232,5233002,523
2020-02-03---2,535-2,535
2020-01-312,5352,5352,5352,5351002,535
2020-01-302,5452,5452,5352,5359002,535
2020-01-292,5452,5452,5452,5451002,545
2020-01-28---2,534-2,534
2020-01-272,5342,5342,5342,5341002,534
2020-01-242,5332,5342,5332,5347002,534
2020-01-232,5322,5332,5322,5336,0002,533
2020-01-222,5502,5502,5322,5322002,532
2020-01-212,5532,5532,5502,5504002,550
2020-01-202,5262,5662,5262,5509002,550
2020-01-172,5742,5742,5612,5612002,561
2020-01-162,5742,5742,5742,5743002,574
2020-01-152,5692,5692,5552,5566002,556
2020-01-142,5202,5382,5082,5387002,538
2020-01-102,5642,5642,5232,5231,8002,523
2020-01-092,6082,6082,6082,6081002,608
2020-01-082,6082,6082,6082,6081002,608
2020-01-072,6102,6312,6102,6313002,631
2020-01-062,6372,6552,6372,6384002,638

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