7851 カワセコンピュータサプライ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 223 | 227 | 220 | 224 | 67,600 | 224 |
| 2024-11-20 | 227 | 230 | 221 | 222 | 69,100 | 222 |
| 2024-11-19 | 228 | 233 | 221 | 226 | 141,100 | 226 |
| 2024-11-18 | 225 | 232 | 221 | 223 | 210,700 | 223 |
| 2024-11-15 | 238 | 253 | 225 | 228 | 447,100 | 228 |
| 2024-11-14 | 252 | 311 | 240 | 241 | 4,183,500 | 241 |
| 2024-11-13 | 230 | 254 | 229 | 232 | 337,400 | 232 |
| 2024-11-12 | 223 | 270 | 216 | 227 | 897,400 | 227 |
| 2024-11-11 | 237 | 239 | 220 | 223 | 79,100 | 223 |
| 2024-11-08 | 227 | 255 | 220 | 233 | 361,500 | 233 |
| 2024-11-07 | 221 | 221 | 219 | 220 | 1,700 | 220 |
| 2024-11-06 | 218 | 219 | 218 | 219 | 500 | 219 |
| 2024-11-05 | 219 | 219 | 217 | 219 | 1,600 | 219 |
| 2024-11-01 | 218 | 219 | 218 | 218 | 300 | 218 |
| 2024-10-31 | 219 | 220 | 219 | 220 | 300 | 220 |
| 2024-10-30 | 220 | 221 | 217 | 220 | 2,600 | 220 |
| 2024-10-29 | 220 | 221 | 219 | 219 | 900 | 219 |
| 2024-10-28 | 218 | 222 | 216 | 222 | 2,900 | 222 |
| 2024-10-25 | 222 | 223 | 219 | 220 | 6,800 | 220 |
| 2024-10-24 | 225 | 225 | 220 | 221 | 900 | 221 |
| 2024-10-23 | 222 | 224 | 220 | 224 | 1,300 | 224 |
| 2024-10-22 | 222 | 223 | 222 | 223 | 300 | 223 |
| 2024-10-21 | 220 | 222 | 220 | 221 | 400 | 221 |
| 2024-10-18 | 222 | 222 | 222 | 222 | 4,800 | 222 |
| 2024-10-17 | 222 | 222 | 219 | 222 | 8,900 | 222 |
| 2024-10-16 | 223 | 224 | 220 | 222 | 6,700 | 222 |
| 2024-10-15 | 224 | 226 | 223 | 225 | 2,400 | 225 |
| 2024-10-11 | 226 | 227 | 226 | 226 | 3,400 | 226 |
| 2024-10-10 | 226 | 226 | 225 | 226 | 2,800 | 226 |
| 2024-10-09 | 224 | 226 | 223 | 226 | 20,900 | 226 |
| 2024-10-08 | 223 | 225 | 220 | 225 | 6,300 | 225 |
| 2024-10-07 | 228 | 229 | 221 | 225 | 8,600 | 225 |
| 2024-10-04 | 226 | 231 | 225 | 227 | 4,200 | 227 |
| 2024-10-03 | 221 | 226 | 220 | 226 | 12,000 | 226 |
| 2024-10-02 | 220 | 223 | 217 | 221 | 8,100 | 221 |
| 2024-10-01 | 218 | 223 | 217 | 222 | 3,900 | 222 |
| 2024-09-30 | 223 | 223 | 204 | 218 | 5,800 | 218 |
| 2024-09-27 | 217 | 224 | 217 | 224 | 8,000 | 224 |
| 2024-09-26 | 218 | 219 | 214 | 215 | 3,300 | 215 |
| 2024-09-25 | 217 | 217 | 215 | 216 | 3,600 | 216 |
| 2024-09-24 | 220 | 220 | 215 | 215 | 2,400 | 215 |
| 2024-09-20 | 216 | 217 | 216 | 217 | 2,500 | 217 |
| 2024-09-19 | 215 | 215 | 215 | 215 | 1,800 | 215 |
| 2024-09-18 | 213 | 214 | 210 | 214 | 6,400 | 214 |
| 2024-09-17 | 212 | 213 | 210 | 213 | 3,400 | 213 |
| 2024-09-13 | 213 | 213 | 213 | 213 | 2,700 | 213 |
| 2024-09-12 | 212 | 213 | 211 | 213 | 4,000 | 213 |
| 2024-09-11 | 210 | 210 | 206 | 210 | 5,600 | 210 |
| 2024-09-10 | 208 | 210 | 207 | 210 | 3,200 | 210 |
| 2024-09-09 | 207 | 209 | 206 | 209 | 4,100 | 209 |
| 2024-09-06 | 212 | 213 | 208 | 213 | 4,000 | 213 |
| 2024-09-05 | 209 | 214 | 209 | 210 | 5,800 | 210 |
| 2024-09-04 | 217 | 217 | 210 | 210 | 26,600 | 210 |
| 2024-09-03 | 220 | 223 | 220 | 223 | 8,700 | 223 |
| 2024-09-02 | 222 | 224 | 222 | 223 | 3,100 | 223 |
| 2024-08-30 | 222 | 222 | 219 | 221 | 600 | 221 |
| 2024-08-29 | 219 | 221 | 218 | 220 | 1,400 | 220 |
| 2024-08-28 | 219 | 220 | 219 | 219 | 600 | 219 |
| 2024-08-27 | 218 | 220 | 217 | 217 | 3,600 | 217 |
| 2024-08-26 | 217 | 221 | 215 | 220 | 5,100 | 220 |
| 2024-08-23 | 214 | 218 | 213 | 215 | 16,600 | 215 |
| 2024-08-22 | 211 | 213 | 209 | 213 | 1,800 | 213 |
| 2024-08-21 | 210 | 212 | 208 | 212 | 5,200 | 212 |
| 2024-08-20 | 207 | 210 | 205 | 210 | 6,500 | 210 |
| 2024-08-19 | 209 | 209 | 203 | 207 | 22,400 | 207 |
| 2024-08-16 | 201 | 207 | 198 | 205 | 31,100 | 205 |
| 2024-08-15 | 203 | 203 | 200 | 200 | 9,500 | 200 |
| 2024-08-14 | 206 | 206 | 198 | 203 | 13,200 | 203 |
| 2024-08-13 | 209 | 210 | 203 | 206 | 30,800 | 206 |
| 2024-08-09 | 193 | 200 | 186 | 194 | 30,300 | 194 |
| 2024-08-08 | 182 | 192 | 182 | 192 | 38,800 | 192 |
| 2024-08-07 | 178 | 193 | 178 | 180 | 40,800 | 180 |
| 2024-08-06 | 173 | 190 | 173 | 188 | 28,500 | 188 |
| 2024-08-05 | 202 | 225 | 160 | 160 | 124,100 | 160 |
| 2024-08-02 | 222 | 223 | 204 | 210 | 61,600 | 210 |
| 2024-08-01 | 228 | 230 | 224 | 227 | 18,100 | 227 |
| 2024-07-31 | 232 | 232 | 226 | 228 | 24,900 | 228 |
| 2024-07-30 | 231 | 233 | 231 | 231 | 8,400 | 231 |
| 2024-07-29 | 232 | 233 | 231 | 231 | 2,000 | 231 |
| 2024-07-26 | 233 | 233 | 230 | 233 | 8,900 | 233 |
| 2024-07-25 | 231 | 234 | 231 | 233 | 4,900 | 233 |
| 2024-07-24 | 229 | 235 | 228 | 233 | 15,200 | 233 |
| 2024-07-23 | 229 | 232 | 228 | 231 | 6,000 | 231 |
| 2024-07-22 | 228 | 231 | 228 | 229 | 10,400 | 229 |
| 2024-07-19 | 231 | 232 | 227 | 229 | 20,800 | 229 |
| 2024-07-18 | 231 | 232 | 230 | 232 | 4,300 | 232 |
| 2024-07-17 | 232 | 232 | 230 | 232 | 10,600 | 232 |
| 2024-07-16 | 232 | 232 | 230 | 232 | 6,700 | 232 |
| 2024-07-12 | 232 | 234 | 231 | 233 | 20,700 | 233 |
| 2024-07-11 | 233 | 234 | 232 | 234 | 6,100 | 234 |
| 2024-07-10 | 235 | 235 | 233 | 234 | 3,300 | 234 |
| 2024-07-09 | 234 | 235 | 234 | 234 | 9,600 | 234 |
| 2024-07-08 | 236 | 236 | 233 | 233 | 7,700 | 233 |
| 2024-07-05 | 234 | 236 | 234 | 236 | 15,100 | 236 |
| 2024-07-04 | 236 | 237 | 234 | 236 | 24,900 | 236 |
| 2024-07-03 | 234 | 236 | 234 | 234 | 2,000 | 234 |
| 2024-07-02 | 237 | 238 | 233 | 235 | 5,300 | 235 |
| 2024-07-01 | 234 | 237 | 234 | 237 | 7,100 | 237 |
| 2024-06-28 | 235 | 235 | 233 | 233 | 1,600 | 233 |
| 2024-06-27 | 233 | 235 | 233 | 235 | 8,700 | 235 |
| 2024-06-26 | 235 | 235 | 233 | 234 | 6,600 | 234 |
| 2024-06-25 | 234 | 235 | 232 | 235 | 9,100 | 235 |
| 2024-06-24 | 231 | 235 | 231 | 234 | 12,100 | 234 |
| 2024-06-21 | 230 | 233 | 230 | 230 | 13,700 | 230 |
| 2024-06-20 | 231 | 234 | 230 | 232 | 10,600 | 232 |
| 2024-06-19 | 231 | 233 | 229 | 231 | 13,200 | 231 |
| 2024-06-18 | 236 | 258 | 227 | 232 | 361,100 | 232 |
| 2024-06-17 | 234 | 234 | 229 | 231 | 13,600 | 231 |
| 2024-06-14 | 235 | 235 | 233 | 235 | 13,600 | 235 |
| 2024-06-13 | 233 | 235 | 233 | 234 | 9,900 | 234 |
| 2024-06-12 | 235 | 235 | 229 | 233 | 12,900 | 233 |
| 2024-06-11 | 227 | 235 | 227 | 231 | 17,000 | 231 |
| 2024-06-10 | 228 | 228 | 224 | 225 | 10,800 | 225 |
| 2024-06-07 | 226 | 227 | 225 | 227 | 5,100 | 227 |
| 2024-06-06 | 227 | 228 | 226 | 226 | 1,400 | 226 |
| 2024-06-05 | 227 | 230 | 227 | 227 | 2,100 | 227 |
| 2024-06-04 | 226 | 230 | 226 | 227 | 8,000 | 227 |
| 2024-06-03 | 224 | 228 | 223 | 227 | 3,600 | 227 |
| 2024-05-31 | 221 | 225 | 221 | 225 | 4,800 | 225 |
| 2024-05-30 | 225 | 230 | 221 | 221 | 29,600 | 221 |
| 2024-05-29 | 229 | 229 | 225 | 225 | 11,100 | 225 |
| 2024-05-28 | 230 | 232 | 226 | 231 | 16,000 | 231 |
| 2024-05-27 | 228 | 232 | 227 | 232 | 43,000 | 232 |
| 2024-05-24 | 224 | 227 | 223 | 227 | 9,700 | 227 |
| 2024-05-23 | 224 | 227 | 223 | 225 | 11,800 | 225 |
| 2024-05-22 | 223 | 226 | 223 | 223 | 12,200 | 223 |
| 2024-05-21 | 220 | 225 | 220 | 225 | 25,000 | 225 |
| 2024-05-20 | 223 | 224 | 221 | 222 | 12,000 | 222 |
| 2024-05-17 | 221 | 224 | 221 | 222 | 19,900 | 222 |
| 2024-05-16 | 221 | 222 | 220 | 222 | 6,400 | 222 |
| 2024-05-15 | 221 | 223 | 220 | 220 | 12,000 | 220 |
| 2024-05-14 | 221 | 222 | 219 | 222 | 6,600 | 222 |
| 2024-05-13 | 221 | 221 | 220 | 221 | 5,900 | 221 |
| 2024-05-10 | 221 | 222 | 220 | 220 | 3,700 | 220 |
| 2024-05-09 | 223 | 223 | 218 | 219 | 16,100 | 219 |
| 2024-05-08 | 223 | 223 | 221 | 221 | 2,600 | 221 |
| 2024-05-07 | 223 | 224 | 222 | 222 | 5,600 | 222 |
| 2024-05-02 | 224 | 224 | 221 | 223 | 2,000 | 223 |
| 2024-05-01 | 221 | 223 | 220 | 221 | 2,800 | 221 |
| 2024-04-30 | 222 | 223 | 220 | 223 | 6,600 | 223 |
| 2024-04-26 | 219 | 221 | 218 | 220 | 7,100 | 220 |
| 2024-04-25 | 220 | 220 | 218 | 218 | 7,800 | 218 |
| 2024-04-24 | 220 | 220 | 218 | 220 | 23,400 | 220 |
| 2024-04-23 | 221 | 221 | 218 | 219 | 11,300 | 219 |
| 2024-04-22 | 218 | 221 | 217 | 219 | 36,200 | 219 |
| 2024-04-19 | 223 | 223 | 215 | 217 | 67,100 | 217 |
| 2024-04-18 | 219 | 223 | 219 | 223 | 29,800 | 223 |
| 2024-04-17 | 223 | 223 | 218 | 218 | 53,600 | 218 |
| 2024-04-16 | 231 | 231 | 220 | 222 | 79,000 | 222 |
| 2024-04-15 | 230 | 240 | 224 | 234 | 130,200 | 234 |
| 2024-04-12 | 237 | 270 | 233 | 234 | 1,320,900 | 234 |
| 2024-04-11 | 229 | 245 | 221 | 229 | 231,200 | 229 |
| 2024-04-10 | 220 | 222 | 219 | 221 | 2,100 | 221 |
| 2024-04-09 | 221 | 223 | 218 | 220 | 17,700 | 220 |
| 2024-04-08 | 223 | 224 | 221 | 222 | 9,000 | 222 |
| 2024-04-05 | 221 | 225 | 215 | 222 | 17,300 | 222 |
| 2024-04-04 | 225 | 225 | 222 | 222 | 3,100 | 222 |
| 2024-04-03 | 226 | 226 | 221 | 224 | 13,400 | 224 |
| 2024-04-02 | 228 | 228 | 227 | 227 | 1,600 | 227 |
| 2024-04-01 | 227 | 228 | 226 | 228 | 1,900 | 228 |
| 2024-03-29 | 231 | 231 | 226 | 226 | 18,200 | 226 |
| 2024-03-28 | 228 | 230 | 228 | 230 | 1,600 | 230 |
| 2024-03-27 | 229 | 230 | 228 | 229 | 10,300 | 229 |
| 2024-03-26 | 233 | 233 | 229 | 229 | 4,900 | 229 |
| 2024-03-25 | 230 | 233 | 230 | 231 | 28,200 | 231 |
| 2024-03-22 | 235 | 235 | 229 | 229 | 11,700 | 229 |
| 2024-03-21 | 237 | 237 | 232 | 235 | 6,800 | 235 |
| 2024-03-19 | 232 | 237 | 232 | 237 | 5,900 | 237 |
| 2024-03-18 | 232 | 235 | 230 | 235 | 5,000 | 235 |
| 2024-03-15 | 232 | 232 | 227 | 230 | 10,900 | 230 |
| 2024-03-14 | 229 | 233 | 229 | 233 | 4,100 | 233 |
| 2024-03-13 | 232 | 232 | 228 | 231 | 4,700 | 231 |
| 2024-03-12 | 227 | 234 | 227 | 231 | 6,800 | 231 |
| 2024-03-11 | 230 | 232 | 227 | 232 | 10,200 | 232 |
| 2024-03-08 | 232 | 236 | 228 | 228 | 16,400 | 228 |
| 2024-03-07 | 235 | 236 | 232 | 234 | 7,100 | 234 |
| 2024-03-06 | 228 | 235 | 227 | 235 | 11,400 | 235 |
| 2024-03-05 | 238 | 238 | 229 | 231 | 40,300 | 231 |
| 2024-03-04 | 245 | 245 | 238 | 239 | 7,900 | 239 |
| 2024-03-01 | 240 | 243 | 240 | 241 | 7,600 | 241 |
| 2024-02-29 | 240 | 242 | 237 | 239 | 6,600 | 239 |
| 2024-02-28 | 239 | 241 | 235 | 237 | 9,600 | 237 |
| 2024-02-27 | 241 | 244 | 234 | 238 | 21,100 | 238 |
| 2024-02-26 | 239 | 243 | 238 | 239 | 19,500 | 239 |
| 2024-02-22 | 245 | 245 | 239 | 239 | 14,600 | 239 |
| 2024-02-21 | 237 | 242 | 237 | 242 | 17,400 | 242 |
| 2024-02-20 | 235 | 239 | 234 | 237 | 11,900 | 237 |
| 2024-02-19 | 236 | 239 | 232 | 237 | 6,900 | 237 |
| 2024-02-16 | 233 | 237 | 233 | 234 | 11,400 | 234 |
| 2024-02-15 | 239 | 241 | 231 | 233 | 44,900 | 233 |
| 2024-02-14 | 241 | 245 | 239 | 240 | 26,900 | 240 |
| 2024-02-13 | 243 | 249 | 243 | 247 | 18,100 | 247 |
| 2024-02-09 | 249 | 253 | 245 | 245 | 23,300 | 245 |
| 2024-02-08 | 251 | 253 | 248 | 249 | 8,900 | 249 |
| 2024-02-07 | 250 | 253 | 249 | 251 | 9,100 | 251 |
| 2024-02-06 | 249 | 253 | 246 | 250 | 11,000 | 250 |
| 2024-02-05 | 244 | 253 | 244 | 252 | 25,600 | 252 |
| 2024-02-02 | 243 | 245 | 241 | 244 | 6,000 | 244 |
| 2024-02-01 | 246 | 248 | 242 | 243 | 12,600 | 243 |
| 2024-01-31 | 248 | 250 | 242 | 246 | 20,100 | 246 |
| 2024-01-30 | 252 | 253 | 248 | 248 | 9,100 | 248 |
| 2024-01-29 | 248 | 253 | 245 | 250 | 20,400 | 250 |
| 2024-01-26 | 246 | 253 | 244 | 246 | 21,900 | 246 |
| 2024-01-25 | 246 | 250 | 242 | 247 | 10,700 | 247 |
| 2024-01-24 | 244 | 247 | 243 | 246 | 12,300 | 246 |
| 2024-01-23 | 246 | 247 | 242 | 244 | 4,200 | 244 |
| 2024-01-22 | 244 | 246 | 242 | 245 | 11,600 | 245 |
| 2024-01-19 | 241 | 246 | 241 | 242 | 12,000 | 242 |
| 2024-01-18 | 242 | 245 | 237 | 245 | 13,800 | 245 |
| 2024-01-17 | 247 | 247 | 241 | 242 | 28,300 | 242 |
| 2024-01-16 | 252 | 254 | 246 | 247 | 25,000 | 247 |
| 2024-01-15 | 255 | 258 | 250 | 255 | 28,000 | 255 |
| 2024-01-12 | 253 | 256 | 247 | 253 | 60,000 | 253 |
| 2024-01-11 | 251 | 254 | 248 | 251 | 51,700 | 251 |
| 2024-01-10 | 245 | 250 | 244 | 250 | 29,100 | 250 |
| 2024-01-09 | 244 | 248 | 241 | 245 | 43,800 | 245 |
| 2024-01-05 | 242 | 243 | 240 | 242 | 24,300 | 242 |
| 2024-01-04 | 237 | 242 | 234 | 242 | 16,500 | 242 |
分割・併合履歴 ： なし
