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
2024-03-282282302282301,600230
2024-03-2722923022822910,300229
2024-03-262332332292294,900229
2024-03-2523023323023128,200231
2024-03-2223523522922911,700229
2024-03-212372372322356,800235
2024-03-192322372322375,900237
2024-03-182322352302355,000235
2024-03-1523223222723010,900230
2024-03-142292332292334,100233
2024-03-132322322282314,700231
2024-03-122272342272316,800231
2024-03-1123023222723210,200232
2024-03-0823223622822816,400228
2024-03-072352362322347,100234
2024-03-0622823522723511,400235
2024-03-0523823822923140,300231
2024-03-042452452382397,900239
2024-03-012402432402417,600241
2024-02-292402422372396,600239
2024-02-282392412352379,600237
2024-02-2724124423423821,100238
2024-02-2623924323823919,500239
2024-02-2224524523923914,600239
2024-02-2123724223724217,400242
2024-02-2023523923423711,900237
2024-02-192362392322376,900237
2024-02-1623323723323411,400234
2024-02-1523924123123344,900233
2024-02-1424124523924026,900240
2024-02-1324324924324718,100247
2024-02-0924925324524523,300245
2024-02-082512532482498,900249
2024-02-072502532492519,100251
2024-02-0624925324625011,000250
2024-02-0524425324425225,600252
2024-02-022432452412446,000244
2024-02-0124624824224312,600243
2024-01-3124825024224620,100246
2024-01-302522532482489,100248
2024-01-2924825324525020,400250
2024-01-2624625324424621,900246
2024-01-2524625024224710,700247
2024-01-2424424724324612,300246
2024-01-232462472422444,200244
2024-01-2224424624224511,600245
2024-01-1924124624124212,000242
2024-01-1824224523724513,800245
2024-01-1724724724124228,300242
2024-01-1625225424624725,000247
2024-01-1525525825025528,000255
2024-01-1225325624725360,000253
2024-01-1125125424825151,700251
2024-01-1024525024425029,100250
2024-01-0924424824124543,800245
2024-01-0524224324024224,300242
2024-01-0423724223424216,500242

分割・併合履歴 : なし