7851 カワセコンピュータサプライ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 222 | 231 | 211 | 217 | 68,600 | 217 |
| 2025-04-03 | 231 | 231 | 222 | 225 | 101,500 | 225 |
| 2025-04-02 | 238 | 238 | 237 | 238 | 10,000 | 238 |
| 2025-04-01 | 237 | 239 | 236 | 238 | 14,400 | 238 |
| 2025-03-31 | 240 | 240 | 236 | 236 | 42,400 | 236 |
| 2025-03-28 | 240 | 245 | 239 | 239 | 32,300 | 239 |
| 2025-03-27 | 239 | 261 | 236 | 240 | 338,900 | 240 |
| 2025-03-26 | 244 | 294 | 236 | 239 | 1,007,300 | 239 |
| 2025-03-25 | 246 | 247 | 244 | 244 | 6,600 | 244 |
| 2025-03-24 | 248 | 250 | 245 | 245 | 23,000 | 245 |
| 2025-03-21 | 250 | 252 | 247 | 249 | 17,000 | 249 |
| 2025-03-19 | 247 | 253 | 247 | 248 | 42,100 | 248 |
| 2025-03-18 | 248 | 250 | 246 | 246 | 26,600 | 246 |
| 2025-03-17 | 248 | 248 | 245 | 245 | 7,600 | 245 |
| 2025-03-14 | 244 | 246 | 243 | 245 | 21,600 | 245 |
| 2025-03-13 | 248 | 250 | 244 | 244 | 18,300 | 244 |
| 2025-03-12 | 247 | 249 | 246 | 246 | 18,100 | 246 |
| 2025-03-11 | 246 | 247 | 243 | 246 | 23,900 | 246 |
| 2025-03-10 | 239 | 249 | 239 | 247 | 64,500 | 247 |
| 2025-03-07 | 239 | 240 | 238 | 238 | 20,500 | 238 |
| 2025-03-06 | 241 | 241 | 239 | 239 | 10,700 | 239 |
| 2025-03-05 | 239 | 241 | 238 | 240 | 4,700 | 240 |
| 2025-03-04 | 239 | 241 | 234 | 239 | 58,800 | 239 |
| 2025-03-03 | 239 | 242 | 239 | 242 | 16,100 | 242 |
| 2025-02-28 | 241 | 242 | 234 | 239 | 54,700 | 239 |
| 2025-02-27 | 241 | 243 | 240 | 243 | 13,200 | 243 |
| 2025-02-26 | 239 | 242 | 239 | 242 | 15,000 | 242 |
| 2025-02-25 | 241 | 242 | 239 | 239 | 20,200 | 239 |
| 2025-02-21 | 242 | 243 | 240 | 240 | 26,100 | 240 |
| 2025-02-20 | 245 | 247 | 243 | 244 | 22,100 | 244 |
| 2025-02-19 | 243 | 249 | 243 | 249 | 57,900 | 249 |
| 2025-02-18 | 241 | 243 | 239 | 241 | 48,700 | 241 |
| 2025-02-17 | 244 | 247 | 240 | 242 | 62,300 | 242 |
| 2025-02-14 | 249 | 268 | 238 | 243 | 1,125,100 | 243 |
| 2025-02-13 | 240 | 246 | 238 | 244 | 122,100 | 244 |
| 2025-02-12 | 236 | 237 | 235 | 236 | 29,000 | 236 |
| 2025-02-10 | 238 | 239 | 230 | 236 | 72,100 | 236 |
| 2025-02-07 | 235 | 240 | 233 | 238 | 46,200 | 238 |
| 2025-02-06 | 236 | 236 | 233 | 234 | 14,700 | 234 |
| 2025-02-05 | 234 | 237 | 232 | 236 | 59,200 | 236 |
| 2025-02-04 | 239 | 240 | 233 | 233 | 51,900 | 233 |
| 2025-02-03 | 236 | 237 | 233 | 234 | 66,400 | 234 |
| 2025-01-31 | 240 | 241 | 235 | 238 | 97,600 | 238 |
| 2025-01-30 | 241 | 243 | 236 | 240 | 210,400 | 240 |
| 2025-01-29 | 245 | 248 | 237 | 242 | 461,000 | 242 |
| 2025-01-28 | 247 | 307 | 245 | 251 | 4,975,900 | 251 |
| 2025-01-27 | 234 | 234 | 230 | 231 | 15,600 | 231 |
| 2025-01-24 | 234 | 234 | 231 | 233 | 11,000 | 233 |
| 2025-01-23 | 232 | 234 | 229 | 234 | 24,300 | 234 |
| 2025-01-22 | 230 | 232 | 230 | 231 | 13,800 | 231 |
| 2025-01-21 | 233 | 233 | 230 | 231 | 6,900 | 231 |
| 2025-01-20 | 227 | 232 | 227 | 232 | 14,200 | 232 |
| 2025-01-17 | 227 | 229 | 226 | 228 | 7,500 | 228 |
| 2025-01-16 | 231 | 231 | 228 | 230 | 4,500 | 230 |
| 2025-01-15 | 229 | 229 | 227 | 229 | 2,800 | 229 |
| 2025-01-14 | 227 | 230 | 226 | 229 | 8,700 | 229 |
| 2025-01-10 | 227 | 231 | 227 | 231 | 9,700 | 231 |
| 2025-01-09 | 231 | 231 | 227 | 227 | 7,600 | 227 |
| 2025-01-08 | 232 | 233 | 231 | 233 | 7,000 | 233 |
| 2025-01-07 | 229 | 234 | 228 | 234 | 12,900 | 234 |
| 2025-01-06 | 230 | 230 | 226 | 229 | 4,200 | 229 |
分割・併合履歴 ： なし