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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 252 | 252 | 250 | 252 | 3,100 | 252 |
| 2025-12-05 | 253 | 255 | 251 | 252 | 4,300 | 252 |
| 2025-12-04 | 252 | 255 | 252 | 253 | 3,700 | 253 |
| 2025-12-03 | 252 | 253 | 249 | 252 | 7,100 | 252 |
| 2025-12-02 | 253 | 253 | 250 | 252 | 5,100 | 252 |
| 2025-12-01 | 255 | 255 | 251 | 254 | 2,000 | 254 |
| 2025-11-28 | 251 | 253 | 250 | 252 | 11,700 | 252 |
| 2025-11-27 | 251 | 253 | 250 | 253 | 2,700 | 253 |
| 2025-11-26 | 251 | 252 | 251 | 251 | 2,100 | 251 |
| 2025-11-25 | 249 | 251 | 249 | 251 | 1,400 | 251 |
| 2025-11-21 | 248 | 250 | 248 | 248 | 7,000 | 248 |
| 2025-11-20 | 249 | 252 | 249 | 250 | 3,000 | 250 |
| 2025-11-19 | 247 | 249 | 247 | 247 | 3,300 | 247 |
| 2025-11-18 | 254 | 254 | 247 | 247 | 10,700 | 247 |
| 2025-11-17 | 255 | 255 | 251 | 252 | 3,600 | 252 |
| 2025-11-14 | 255 | 257 | 254 | 255 | 3,500 | 255 |
| 2025-11-13 | 258 | 262 | 258 | 262 | 4,300 | 262 |
| 2025-11-12 | 256 | 259 | 255 | 257 | 7,300 | 257 |
| 2025-11-11 | 260 | 260 | 253 | 256 | 8,800 | 256 |
| 2025-11-10 | 260 | 263 | 260 | 260 | 2,600 | 260 |
| 2025-11-07 | 262 | 264 | 256 | 259 | 18,600 | 259 |
| 2025-11-06 | 257 | 264 | 253 | 264 | 56,800 | 264 |
| 2025-11-05 | 252 | 257 | 249 | 253 | 29,800 | 253 |
| 2025-11-04 | 246 | 255 | 246 | 254 | 15,600 | 254 |
| 2025-10-31 | 247 | 247 | 245 | 245 | 4,500 | 245 |
| 2025-10-30 | 247 | 249 | 246 | 247 | 4,300 | 247 |
| 2025-10-29 | 247 | 250 | 246 | 249 | 2,700 | 249 |
| 2025-10-28 | 249 | 250 | 248 | 248 | 5,200 | 248 |
| 2025-10-27 | 251 | 255 | 251 | 252 | 8,900 | 252 |
| 2025-10-24 | 251 | 253 | 249 | 251 | 7,100 | 251 |
| 2025-10-23 | 250 | 252 | 249 | 250 | 3,500 | 250 |
| 2025-10-22 | 250 | 252 | 247 | 250 | 36,100 | 250 |
| 2025-10-21 | 248 | 256 | 248 | 250 | 37,300 | 250 |
| 2025-10-20 | 246 | 249 | 244 | 246 | 13,800 | 246 |
| 2025-10-17 | 248 | 249 | 237 | 243 | 127,800 | 243 |
| 2025-10-16 | 237 | 295 | 237 | 245 | 670,600 | 245 |
| 2025-10-15 | 238 | 244 | 235 | 238 | 45,200 | 238 |
| 2025-10-14 | 246 | 250 | 233 | 233 | 36,300 | 233 |
| 2025-10-10 | 251 | 251 | 248 | 248 | 4,700 | 248 |
| 2025-10-09 | 253 | 253 | 252 | 252 | 4,900 | 252 |
| 2025-10-08 | 251 | 254 | 251 | 253 | 2,700 | 253 |
| 2025-10-07 | 254 | 255 | 252 | 253 | 3,500 | 253 |
| 2025-10-06 | 254 | 256 | 254 | 256 | 5,200 | 256 |
| 2025-10-03 | 249 | 253 | 249 | 253 | 2,000 | 253 |
| 2025-10-02 | 247 | 250 | 246 | 250 | 6,900 | 250 |
| 2025-10-01 | 256 | 256 | 243 | 243 | 29,000 | 243 |
| 2025-09-30 | 259 | 259 | 253 | 256 | 10,800 | 256 |
| 2025-09-29 | 259 | 259 | 257 | 259 | 1,100 | 259 |
| 2025-09-26 | 257 | 260 | 256 | 259 | 7,300 | 259 |
| 2025-09-25 | 257 | 260 | 256 | 257 | 7,500 | 257 |
| 2025-09-24 | 259 | 259 | 255 | 256 | 7,800 | 256 |
| 2025-09-22 | 256 | 259 | 255 | 259 | 8,900 | 259 |
| 2025-09-19 | 258 | 258 | 253 | 255 | 19,900 | 255 |
| 2025-09-18 | 262 | 262 | 256 | 259 | 12,000 | 259 |
| 2025-09-17 | 264 | 264 | 260 | 261 | 14,400 | 261 |
| 2025-09-16 | 260 | 264 | 260 | 264 | 1,200 | 264 |
| 2025-09-12 | 260 | 260 | 259 | 260 | 3,400 | 260 |
| 2025-09-11 | 263 | 263 | 260 | 261 | 33,700 | 261 |
| 2025-09-10 | 264 | 265 | 260 | 264 | 18,100 | 264 |
| 2025-09-09 | 266 | 266 | 264 | 265 | 10,200 | 265 |
| 2025-09-08 | 266 | 268 | 266 | 266 | 5,100 | 266 |
| 2025-09-05 | 267 | 267 | 265 | 265 | 10,900 | 265 |
| 2025-09-04 | 262 | 266 | 262 | 266 | 4,100 | 266 |
| 2025-09-03 | 270 | 271 | 262 | 262 | 28,200 | 262 |
| 2025-09-02 | 268 | 277 | 267 | 268 | 39,500 | 268 |
| 2025-09-01 | 266 | 268 | 266 | 268 | 7,600 | 268 |
| 2025-08-29 | 267 | 269 | 265 | 267 | 12,100 | 267 |
| 2025-08-28 | 265 | 269 | 265 | 267 | 14,400 | 267 |
| 2025-08-27 | 269 | 269 | 267 | 267 | 3,400 | 267 |
| 2025-08-26 | 267 | 273 | 267 | 269 | 19,100 | 269 |
| 2025-08-25 | 265 | 269 | 262 | 267 | 40,900 | 267 |
| 2025-08-22 | 262 | 262 | 260 | 260 | 18,900 | 260 |
| 2025-08-21 | 268 | 269 | 260 | 262 | 74,100 | 262 |
| 2025-08-20 | 260 | 261 | 259 | 261 | 18,900 | 261 |
| 2025-08-19 | 262 | 262 | 258 | 260 | 9,500 | 260 |
| 2025-08-18 | 259 | 262 | 257 | 260 | 9,100 | 260 |
| 2025-08-15 | 255 | 259 | 253 | 257 | 20,000 | 257 |
| 2025-08-14 | 254 | 263 | 253 | 258 | 20,500 | 258 |
| 2025-08-13 | 254 | 262 | 252 | 252 | 64,100 | 252 |
| 2025-08-12 | 264 | 265 | 252 | 253 | 120,900 | 253 |
| 2025-08-08 | 266 | 271 | 262 | 263 | 47,700 | 263 |
| 2025-08-07 | 260 | 289 | 259 | 265 | 444,600 | 265 |
| 2025-08-06 | 263 | 263 | 259 | 259 | 11,200 | 259 |
| 2025-08-05 | 261 | 265 | 255 | 261 | 94,400 | 261 |
| 2025-08-04 | 254 | 261 | 254 | 261 | 13,600 | 261 |
| 2025-08-01 | 254 | 262 | 253 | 260 | 34,300 | 260 |
| 2025-07-31 | 253 | 253 | 250 | 253 | 10,400 | 253 |
| 2025-07-30 | 254 | 254 | 251 | 252 | 15,000 | 252 |
| 2025-07-29 | 252 | 254 | 252 | 253 | 5,600 | 253 |
| 2025-07-28 | 249 | 252 | 249 | 251 | 12,900 | 251 |
| 2025-07-25 | 250 | 251 | 249 | 250 | 3,100 | 250 |
| 2025-07-24 | 249 | 253 | 248 | 250 | 9,400 | 250 |
| 2025-07-23 | 249 | 250 | 248 | 249 | 4,700 | 249 |
| 2025-07-22 | 249 | 250 | 248 | 249 | 2,800 | 249 |
| 2025-07-18 | 250 | 250 | 249 | 249 | 9,500 | 249 |
| 2025-07-17 | 251 | 252 | 248 | 251 | 8,400 | 251 |
| 2025-07-16 | 254 | 254 | 250 | 250 | 6,300 | 250 |
| 2025-07-15 | 252 | 253 | 250 | 250 | 7,800 | 250 |
| 2025-07-14 | 252 | 253 | 250 | 251 | 15,000 | 251 |
| 2025-07-11 | 254 | 255 | 253 | 254 | 3,500 | 254 |
| 2025-07-10 | 258 | 258 | 252 | 257 | 18,200 | 257 |
| 2025-07-09 | 250 | 262 | 248 | 256 | 32,000 | 256 |
| 2025-07-08 | 248 | 250 | 248 | 250 | 2,900 | 250 |
| 2025-07-07 | 249 | 249 | 248 | 249 | 3,200 | 249 |
| 2025-07-04 | 250 | 252 | 247 | 249 | 18,500 | 249 |
| 2025-07-03 | 247 | 254 | 246 | 249 | 14,900 | 249 |
| 2025-07-02 | 251 | 251 | 246 | 246 | 11,800 | 246 |
| 2025-07-01 | 250 | 259 | 250 | 251 | 29,800 | 251 |
| 2025-06-30 | 249 | 256 | 246 | 250 | 26,900 | 250 |
| 2025-06-27 | 246 | 252 | 245 | 249 | 25,600 | 249 |
| 2025-06-26 | 249 | 249 | 243 | 246 | 25,200 | 246 |
| 2025-06-25 | 251 | 251 | 245 | 246 | 21,100 | 246 |
| 2025-06-24 | 250 | 255 | 247 | 251 | 43,300 | 251 |
| 2025-06-23 | 249 | 250 | 244 | 249 | 62,700 | 249 |
| 2025-06-20 | 264 | 264 | 249 | 253 | 227,300 | 253 |
| 2025-06-19 | 261 | 266 | 260 | 266 | 57,700 | 266 |
| 2025-06-18 | 259 | 263 | 256 | 261 | 14,900 | 261 |
| 2025-06-17 | 256 | 259 | 254 | 259 | 20,800 | 259 |
| 2025-06-16 | 257 | 257 | 253 | 254 | 13,800 | 254 |
| 2025-06-13 | 258 | 258 | 253 | 255 | 25,500 | 255 |
| 2025-06-12 | 252 | 257 | 251 | 257 | 20,600 | 257 |
| 2025-06-11 | 249 | 253 | 247 | 252 | 28,100 | 252 |
| 2025-06-10 | 253 | 253 | 248 | 248 | 27,100 | 248 |
| 2025-06-09 | 249 | 253 | 249 | 252 | 26,700 | 252 |
| 2025-06-06 | 246 | 249 | 246 | 246 | 16,700 | 246 |
| 2025-06-05 | 248 | 257 | 243 | 245 | 90,000 | 245 |
| 2025-06-04 | 247 | 250 | 245 | 246 | 54,500 | 246 |
| 2025-06-03 | 244 | 255 | 244 | 248 | 64,700 | 248 |
| 2025-06-02 | 251 | 252 | 240 | 242 | 93,400 | 242 |
| 2025-05-30 | 249 | 252 | 249 | 251 | 13,700 | 251 |
| 2025-05-29 | 247 | 262 | 246 | 250 | 149,500 | 250 |
| 2025-05-28 | 257 | 257 | 247 | 247 | 44,200 | 247 |
| 2025-05-27 | 260 | 263 | 252 | 257 | 78,100 | 257 |
| 2025-05-26 | 260 | 262 | 257 | 260 | 36,600 | 260 |
| 2025-05-23 | 261 | 265 | 257 | 259 | 40,400 | 259 |
| 2025-05-22 | 256 | 264 | 254 | 258 | 81,400 | 258 |
| 2025-05-21 | 254 | 264 | 254 | 256 | 93,400 | 256 |
| 2025-05-20 | 256 | 274 | 252 | 254 | 486,900 | 254 |
| 2025-05-19 | 240 | 319 | 239 | 249 | 3,201,100 | 249 |
| 2025-05-16 | 241 | 242 | 240 | 240 | 13,100 | 240 |
| 2025-05-15 | 238 | 245 | 237 | 240 | 88,100 | 240 |
| 2025-05-14 | 244 | 250 | 244 | 247 | 39,900 | 247 |
| 2025-05-13 | 250 | 250 | 246 | 246 | 12,900 | 246 |
| 2025-05-12 | 244 | 249 | 243 | 248 | 60,400 | 248 |
| 2025-05-09 | 241 | 244 | 241 | 243 | 26,000 | 243 |
| 2025-05-08 | 240 | 243 | 240 | 242 | 18,100 | 242 |
| 2025-05-07 | 240 | 242 | 240 | 241 | 8,700 | 241 |
| 2025-05-02 | 240 | 242 | 240 | 241 | 15,900 | 241 |
| 2025-05-01 | 241 | 242 | 241 | 242 | 9,000 | 242 |
| 2025-04-30 | 240 | 242 | 239 | 241 | 9,000 | 241 |
| 2025-04-28 | 245 | 245 | 240 | 240 | 23,900 | 240 |
| 2025-04-25 | 239 | 241 | 238 | 238 | 43,700 | 238 |
| 2025-04-24 | 242 | 243 | 238 | 239 | 53,900 | 239 |
| 2025-04-23 | 243 | 244 | 242 | 242 | 18,900 | 242 |
| 2025-04-22 | 237 | 245 | 237 | 242 | 46,600 | 242 |
| 2025-04-21 | 233 | 245 | 233 | 239 | 101,500 | 239 |
| 2025-04-18 | 246 | 246 | 230 | 234 | 219,100 | 234 |
| 2025-04-17 | 253 | 286 | 240 | 243 | 1,070,500 | 243 |
| 2025-04-16 | 240 | 305 | 229 | 245 | 2,847,800 | 245 |
| 2025-04-15 | 235 | 249 | 228 | 230 | 450,200 | 230 |
| 2025-04-14 | 221 | 248 | 221 | 223 | 268,500 | 223 |
| 2025-04-11 | 211 | 220 | 208 | 220 | 25,000 | 220 |
| 2025-04-10 | 215 | 236 | 209 | 217 | 237,200 | 217 |
| 2025-04-09 | 206 | 228 | 196 | 196 | 202,700 | 196 |
| 2025-04-08 | 209 | 215 | 205 | 205 | 43,700 | 205 |
| 2025-04-07 | 196 | 199 | 181 | 192 | 125,000 | 192 |
| 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