1. HOME >
  2. 株価時系列 >
  3. 6648 >
  4. 2021年

6648 (株)かわでん の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,211-2,211
2021-12-29---2,211-2,211
2021-12-282,2502,2502,2112,2113002,211
2021-12-272,3142,3472,3142,3141,6002,314
2021-12-242,3142,3142,3142,3141,6002,314
2021-12-232,2652,2652,2652,2653002,265
2021-12-222,2152,2152,2152,2152002,215
2021-12-212,1912,1912,1912,1911002,191
2021-12-202,2002,2002,1912,1913002,191
2021-12-172,2002,2002,2002,2004002,200
2021-12-16---2,200-2,200
2021-12-152,2022,2022,2002,2005002,200
2021-12-142,2102,2102,2102,2102002,210
2021-12-132,2202,2202,2202,2201002,220
2021-12-10---2,243-2,243
2021-12-09---2,243-2,243
2021-12-08---2,243-2,243
2021-12-07---2,243-2,243
2021-12-062,2982,2982,2432,2432002,243
2021-12-032,2982,2982,2982,2983002,298
2021-12-02---2,269-2,269
2021-12-012,2102,2942,2102,2694002,269
2021-11-30---2,210-2,210
2021-11-292,2132,2132,2102,2102002,210
2021-11-262,2632,2632,2632,2631,1002,263
2021-11-252,2802,2802,2612,2631,8002,263
2021-11-242,2612,2612,2612,2611002,261
2021-11-22---2,280-2,280
2021-11-192,2802,2802,2802,2802002,280
2021-11-182,2802,2802,2802,2801002,280
2021-11-172,2732,2802,2732,2802002,280
2021-11-162,3002,3002,3002,3001002,300
2021-11-152,3032,3032,3032,3032002,303
2021-11-122,3032,3032,3032,3033002,303
2021-11-11---2,303-2,303
2021-11-10---2,303-2,303
2021-11-092,3032,3032,3032,3035002,303
2021-11-082,3032,3032,3032,3031002,303
2021-11-05---2,320-2,320
2021-11-042,3252,3252,3202,3205002,320
2021-11-02---2,368-2,368
2021-11-01---2,368-2,368
2021-10-292,3682,3682,3682,3681002,368
2021-10-282,3642,3642,3642,3641002,364
2021-10-27---2,364-2,364
2021-10-262,3632,3642,3632,3643002,364
2021-10-252,3622,3622,3502,3504002,350
2021-10-222,3202,3202,3202,3201002,320
2021-10-21---2,308-2,308
2021-10-20---2,308-2,308
2021-10-19---2,308-2,308
2021-10-18---2,308-2,308
2021-10-15---2,308-2,308
2021-10-14---2,308-2,308
2021-10-13---2,308-2,308
2021-10-12---2,308-2,308
2021-10-11---2,308-2,308
2021-10-082,3152,3152,3082,3082002,308
2021-10-072,2622,3392,2622,3394002,339
2021-10-062,3102,3102,2602,2817002,281
2021-10-05---2,318-2,318
2021-10-04---2,318-2,318
2021-10-012,3182,3182,3182,3181002,318
2021-09-302,3632,3632,3632,3631002,363
2021-09-292,3132,3632,3132,36315,1002,363
2021-09-28---2,345-2,345
2021-09-27---2,345-2,345
2021-09-242,3452,3452,3452,3453002,345
2021-09-222,3402,3402,3402,3401002,340
2021-09-21---2,333-2,333
2021-09-17---2,333-2,333
2021-09-16---2,333-2,333
2021-09-152,3332,3332,3332,33320,0002,333
2021-09-14---2,333-2,333
2021-09-132,3332,3332,3332,3331002,333
2021-09-102,3332,3332,3332,3331002,333
2021-09-09---2,383-2,383
2021-09-08---2,383-2,383
2021-09-07---2,383-2,383
2021-09-06---2,383-2,383
2021-09-03---2,383-2,383
2021-09-02---2,383-2,383
2021-09-01---2,383-2,383
2021-08-312,3832,3832,3832,3831002,383
2021-08-30---2,383-2,383
2021-08-272,3832,3832,3832,3833,4002,383
2021-08-262,3832,3832,3832,3831002,383
2021-08-252,3832,3832,3832,3834002,383
2021-08-242,3832,3832,3832,3831002,383
2021-08-232,3832,3832,3832,3832002,383
2021-08-202,3452,3502,3452,3503002,350
2021-08-19---2,349-2,349
2021-08-18---2,349-2,349
2021-08-17---2,349-2,349
2021-08-162,3492,3492,3492,3491002,349
2021-08-132,3492,3492,3482,3482002,348
2021-08-12---2,303-2,303
2021-08-112,3042,3042,3032,3032002,303
2021-08-102,3132,3482,3002,3489002,348
2021-08-06---2,404-2,404
2021-08-05---2,404-2,404
2021-08-042,4042,4042,4042,4041002,404
2021-08-03---2,403-2,403
2021-08-022,4062,4062,4032,4032002,403
2021-07-30---2,436-2,436
2021-07-292,4202,4362,4202,4363002,436
2021-07-282,4532,4532,4202,4203,2002,420
2021-07-27---2,453-2,453
2021-07-262,4712,4712,4532,4534002,453
2021-07-212,4992,4992,4992,4991,8002,499
2021-07-202,4992,5012,4992,5011,9002,501
2021-07-192,4992,5002,4882,4884002,488
2021-07-162,4802,4912,4802,4913002,491
2021-07-152,4502,4502,4502,4504002,450
2021-07-14---2,430-2,430
2021-07-13---2,430-2,430
2021-07-122,4302,4302,4302,4301002,430
2021-07-092,4322,4322,4322,4321002,432
2021-07-08---2,434-2,434
2021-07-072,4342,4342,4342,4341002,434
2021-07-06---2,484-2,484
2021-07-05---2,484-2,484
2021-07-02---2,484-2,484
2021-07-012,4842,4842,4842,4844002,484
2021-06-30---2,434-2,434
2021-06-29---2,434-2,434
2021-06-282,4612,4612,4342,4342,3002,434
2021-06-252,4612,4612,4612,4613002,461
2021-06-242,4632,4672,4602,4614002,461
2021-06-23---2,428-2,428
2021-06-22---2,428-2,428
2021-06-212,4122,4282,4122,4284002,428
2021-06-18---2,497-2,497
2021-06-17---2,497-2,497
2021-06-16---2,497-2,497
2021-06-152,4972,4972,4972,4971002,497
2021-06-142,5472,5472,5472,5471002,547
2021-06-112,5052,5052,5052,5052002,505
2021-06-10---2,522-2,522
2021-06-092,5722,5722,5222,5222002,522
2021-06-08---2,550-2,550
2021-06-07---2,550-2,550
2021-06-04---2,550-2,550
2021-06-03---2,550-2,550
2021-06-02---2,550-2,550
2021-06-012,5502,5502,5502,5501002,550
2021-05-31---2,540-2,540
2021-05-282,5262,5402,5262,5401,8002,540
2021-05-272,5612,5692,5182,5261,2002,526
2021-05-262,5542,5612,5542,5613002,561
2021-05-252,5552,5942,5552,5946002,594
2021-05-242,6192,6252,5892,5898002,589
2021-05-212,6132,6132,6132,6131002,613
2021-05-202,5972,5972,5972,5972002,597
2021-05-19---2,503-2,503
2021-05-182,5032,5032,5032,5032002,503
2021-05-172,5532,5532,5532,5531002,553
2021-05-14---2,596-2,596
2021-05-132,6002,6002,5642,5963002,596
2021-05-122,6392,6402,6392,6403002,640
2021-05-112,6402,6402,6132,6132002,613
2021-05-10---2,665-2,665
2021-05-072,6652,6652,6652,6651002,665
2021-05-062,6872,6872,6392,6392002,639
2021-04-302,6602,6802,6602,6801,7002,680
2021-04-28---2,660-2,660
2021-04-272,6472,6602,6472,6606002,660
2021-04-262,6452,6592,6452,6479002,647
2021-04-232,6292,6452,6252,6451,2002,645
2021-04-222,5922,5922,5922,5921002,592
2021-04-21---2,587-2,587
2021-04-20---2,587-2,587
2021-04-192,5872,5872,5852,5876002,587
2021-04-16---2,610-2,610
2021-04-152,5952,6112,5452,6101,1002,610
2021-04-142,5852,5942,5852,5945002,594
2021-04-13---2,585-2,585
2021-04-122,5852,5852,5852,5853002,585
2021-04-092,5642,5872,5642,5859002,585
2021-04-082,5642,5642,5142,5142002,514
2021-04-072,5632,5642,5632,5642002,564
2021-04-06---2,564-2,564
2021-04-05---2,564-2,564
2021-04-022,5642,5642,5642,5641002,564
2021-04-012,5642,5642,5642,5643002,564
2021-03-312,5642,5642,5402,5641,3002,564
2021-03-302,5892,5892,5392,53920,8002,539
2021-03-292,6042,6042,6042,6042002,604
2021-03-262,5972,6042,5752,6048002,604
2021-03-252,5962,5972,5962,5975002,597
2021-03-242,5752,5752,5752,5756002,575
2021-03-232,5582,5582,5582,5581002,558
2021-03-222,5602,5942,5602,5946002,594
2021-03-192,5602,5602,5602,5601002,560
2021-03-182,5492,5752,5032,5609002,560
2021-03-172,4972,5232,4742,5025002,502
2021-03-16---2,473-2,473
2021-03-152,4732,4732,4732,4731002,473
2021-03-12---2,473-2,473
2021-03-112,4732,4732,4732,4731002,473
2021-03-102,4492,4732,4262,4736002,473
2021-03-092,4492,4492,4492,4491002,449
2021-03-08---2,449-2,449
2021-03-052,4032,4492,4002,4494002,449
2021-03-042,4302,4302,4032,4033002,403
2021-03-032,4502,4502,4502,4505002,450
2021-03-022,5002,5002,5002,5001002,500
2021-03-012,4742,5002,4742,5003002,500
2021-02-262,4742,4742,4742,4742002,474
2021-02-252,4502,4742,4502,47420,8002,474
2021-02-242,4002,4242,4002,4201,3002,420
2021-02-222,4002,4002,4002,4003002,400
2021-02-192,4002,4002,4002,4001002,400
2021-02-182,4492,4492,4492,4491002,449
2021-02-172,4242,4242,4242,4243002,424
2021-02-162,4002,4002,4002,4006002,400
2021-02-15---2,449-2,449
2021-02-122,4002,4492,4002,4497002,449
2021-02-102,4212,4212,3712,3855002,385
2021-02-092,4292,4292,3712,3714002,371
2021-02-082,4282,4292,4012,4296002,429
2021-02-052,3452,4292,3452,4296002,429
2021-02-042,3412,3412,3402,3402002,340
2021-02-032,3402,3402,3402,3401002,340
2021-02-022,3402,3402,3402,3401002,340
2021-02-012,3362,3362,3362,3361002,336
2021-01-292,3452,3452,3452,3451002,345
2021-01-282,3452,3452,3452,3457002,345
2021-01-272,3452,3452,3452,3451002,345
2021-01-262,3452,3452,3452,3453002,345
2021-01-252,3452,3452,3452,3454002,345
2021-01-222,3352,3412,3352,3412002,341
2021-01-212,3312,3312,3312,3312002,331
2021-01-202,3352,3352,3352,3351002,335
2021-01-192,3322,3782,3302,3461,2002,346
2021-01-182,3432,3462,3432,3462002,346
2021-01-152,3802,3802,3562,3562002,356
2021-01-142,3352,3792,3352,3794002,379
2021-01-132,3672,3702,3672,3704002,370
2021-01-122,3672,3672,3672,3672002,367
2021-01-082,3432,3702,3432,3707002,370
2021-01-072,3172,3802,3172,3801,0002,380
2021-01-062,3422,3782,3422,3465002,346
2021-01-052,3092,3552,3092,3426002,342
2021-01-04---2,359-2,359

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