1. HOME >
  2. 株価時系列 >
  3. 7851 >
  4. 2023年

7851 カワセコンピュータサプライ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-2923824023523727,200237
2023-12-2823223823223814,700238
2023-12-2723323422623259,100232
2023-12-2623423622923335,900233
2023-12-2524024123523621,600236
2023-12-2223924023623925,400239
2023-12-2123623723223434,100234
2023-12-2024024323823924,500239
2023-12-1923824023523929,000239
2023-12-1823123922923547,300235
2023-12-1522923522723235,300232
2023-12-1423323522522987,700229
2023-12-1323723923123458,000234
2023-12-1224124223023581,000235
2023-12-1123824423824438,300244
2023-12-0823824123623857,300238
2023-12-0724324423823956,900239
2023-12-0624725024424475,300244
2023-12-0525025224724760,000247
2023-12-04257257246251128,400251
2023-12-01256266255257161,800257
2023-11-30255260252255119,200255
2023-11-29259267259262145,000262
2023-11-28265269258263168,400263
2023-11-27271276264269348,400269
2023-11-242752922612681,121,600268
2023-11-223163162792832,213,800283
2023-11-213353472843247,388,700324
2023-11-202393192353192,323,600319
2023-11-1723424023423955,800239
2023-11-1622823522823559,400235
2023-11-1522323322323088,600230
2023-11-14228228222224115,200224
2023-11-13240240229229123,500229
2023-11-10231243228236199,100236
2023-11-09230236223234215,600234
2023-11-0823924022822996,600229
2023-11-0723824223523769,500237
2023-11-06235239232237111,700237
2023-11-02228236227234129,500234
2023-11-01232233227229118,100229
2023-10-31231236228230120,900230
2023-10-30243245229232240,000232
2023-10-27260270242248271,400248
2023-10-26243265233250632,900250
2023-10-25238249231242379,800242
2023-10-242252842252391,272,300239
2023-10-2323023422222290,800222
2023-10-20235235225228152,000228
2023-10-19241254233237345,100237
2023-10-182282952262573,530,400257
2023-10-1721722621722049,600220
2023-10-1621722721421568,600215
2023-10-1322222421621747,100217
2023-10-1222422622222455,500224
2023-10-1123123322322738,100227
2023-10-1022923522722868,900228
2023-10-0623023422422656,900226
2023-10-05226236226230100,400230
2023-10-04234236221224210,900224
2023-10-03260263232239377,100239
2023-10-02281285260260120,300260
2023-09-2928729428128160,700281
2023-09-28275300274287156,200287
2023-09-27271289269275140,600275
2023-09-2627228826727485,200274
2023-09-2527727826627131,500271
2023-09-2227128326327478,000274
2023-09-2127427627027148,000271
2023-09-20278291276277115,500277
2023-09-19271294259288454,300288
2023-09-15274275262271183,600271
2023-09-143003242712741,121,500274
2023-09-132633042632921,694,000292
2023-09-12265273253263399,300263
2023-09-11280301264270662,700270
2023-09-08290314276278884,800278
2023-09-07306308283291501,600291
2023-09-063393402973081,317,600308
2023-09-053003552993404,788,900340
2023-09-043203402752764,791,500276
2023-09-012723202682806,093,400280
2023-08-31207261207240892,600240
2023-08-302102102072077,000207
2023-08-2921021020820913,400209
2023-08-282052092052095,900209
2023-08-2520620620320512,800205
2023-08-242072072052053,100205
2023-08-232082082062066,000206
2023-08-222072072052074,800207
2023-08-2121021020520617,000206
2023-08-1820821820721164,600211
2023-08-172072072052061,500206
2023-08-162062072042065,700206
2023-08-152072072052062,100206
2023-08-14207207206206700206
2023-08-102072072052074,700207
2023-08-092062082062081,600208
2023-08-082062072062061,600206
2023-08-072062092062078,800207
2023-08-04206207206207200207
2023-08-032062072062071,500207
2023-08-022062072062071,200207
2023-08-01206207206207300207
2023-07-312052072052051,900205
2023-07-282072072042045,500204
2023-07-2720720720520612,500206
2023-07-262062072062061,000206
2023-07-252072072052062,000206
2023-07-24206207206207500207
2023-07-212062082062081,900208
2023-07-20207207206207700207
2023-07-192072072052068,300206
2023-07-18208208207208500208
2023-07-142052082052082,800208
2023-07-132062062042061,400206
2023-07-122052062052061,000206
2023-07-112062072062072,100207
2023-07-102062072062062,800206
2023-07-072062082042075,300207
2023-07-0620620720320623,900206
2023-07-052082082062073,800207
2023-07-042072082062073,200207
2023-07-03207207207207400207
2023-06-30207207207207300207
2023-06-292062072062073,200207
2023-06-282072072062062,200206
2023-06-2720620820420619,500206
2023-06-262082082072071,700207
2023-06-232062102062085,200208
2023-06-222082102062063,500206
2023-06-2120620920420817,200208
2023-06-202082102082084,200208
2023-06-1920820920620810,500208
2023-06-162062082052087,200208
2023-06-152082082062063,500206
2023-06-142072082072079,100207
2023-06-1320620720520611,300206
2023-06-1220520720420624,800206
2023-06-092042052042051,100205
2023-06-082042052042041,600204
2023-06-07204204203204700204
2023-06-062022042022031,600203
2023-06-052032032032031,100203
2023-06-02204204202202600202
2023-06-01204204203204700204
2023-05-312022042022021,000202
2023-05-302032032022021,100202
2023-05-292022032012033,100203
2023-05-262032042032034,400203
2023-05-252032052022022,800202
2023-05-242022042022032,300203
2023-05-2320520520120110,500201
2023-05-222052062042044,600204
2023-05-192012052002056,100205
2023-05-18203204203204900204
2023-05-172042052002039,100203
2023-05-16205206204205800205
2023-05-152042052032053,200205
2023-05-122052062032042,300204
2023-05-11205206204205700205
2023-05-102042062032052,800205
2023-05-092052062052051,100205
2023-05-082032052032053,300205
2023-05-0220520620320311,500203
2023-05-012072072052063,300206
2023-04-282042072042074,000207
2023-04-272052052022047,700204
2023-04-26204204204204400204
2023-04-252052062042051,600205
2023-04-24206206205205400205
2023-04-212052052042054,800205
2023-04-20206206206206200206
2023-04-19206206206206100206
2023-04-182042062032051,400205
2023-04-1720320620320610,800206
2023-04-142042052022033,800203
2023-04-132012042012042,100204
2023-04-122032042032043,500204
2023-04-11203203203203600203
2023-04-102022032022024,700202
2023-04-072042052032031,100203
2023-04-062032042032043,200204
2023-04-052052052032045,200204
2023-04-042042052042054,000205
2023-04-03206206205205400205
2023-03-312042062042061,900206
2023-03-302022052022044,000204
2023-03-292042102042105,800210
2023-03-282072072042055,300205
2023-03-272072082052065,100206
2023-03-242062062042064,800206
2023-03-232072072052063,600206
2023-03-222052072052073,000207
2023-03-202032062032042,900204
2023-03-172012042012047,200204
2023-03-1620220520020111,000201
2023-03-15202203202203600203
2023-03-142032032012015,900201
2023-03-132052052032056,600205
2023-03-102042072042052,900205
2023-03-092052072042078,400207
2023-03-082032052032051,700205
2023-03-072052062032037,400203
2023-03-062062062052055,900205
2023-03-032032072032079,700207
2023-03-022022042022032,700203
2023-03-012022032022034,700203
2023-02-2820520520220215,600202
2023-02-27204205204205400205
2023-02-242052052042046,200204
2023-02-222062062042052,100205
2023-02-2120720720420616,300206
2023-02-202062072062078,100207
2023-02-172072072062062,600206
2023-02-162052062052061,300206
2023-02-152042062042061,700206
2023-02-142042062032068,800206
2023-02-132062062052065,400206
2023-02-102042062042061,200206
2023-02-092042052042052,600205
2023-02-082052052042052,300205
2023-02-072042052042052,100205
2023-02-062032052032051,800205
2023-02-032032042032042,600204
2023-02-022042052042052,400205
2023-02-012042052032032,700203
2023-01-312032042032041,600204
2023-01-302032042022032,400203
2023-01-2720420420320315,100203
2023-01-262032042032047,500204
2023-01-252032042022035,000203
2023-01-242042052042045,500204
2023-01-232042052022046,500204
2023-01-202002022002022,900202
2023-01-192032031992007,300200
2023-01-18200200199199300199
2023-01-171992001991991,100199
2023-01-162002011991996,600199
2023-01-132002012002001,300200
2023-01-122002002002002,100200
2023-01-112002011992015,200201
2023-01-102002001992005,200200
2023-01-0619820019820020,500200
2023-01-052032032002002,900200
2023-01-04203203201202800202

分割・併合履歴 ： なし