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 |
---|---|---|---|---|---|---|
2025-02-13 | 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