8104 クワザワホールディングス(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 | 610 | 616 | 610 | 611 | 7,800 | 611 |
| 2024-11-20 | 613 | 623 | 612 | 612 | 10,700 | 612 |
| 2024-11-19 | 615 | 622 | 612 | 615 | 7,100 | 615 |
| 2024-11-18 | 624 | 624 | 610 | 615 | 19,000 | 615 |
| 2024-11-15 | 632 | 634 | 623 | 630 | 15,900 | 630 |
| 2024-11-14 | 627 | 653 | 625 | 638 | 26,100 | 638 |
| 2024-11-13 | 641 | 642 | 624 | 625 | 40,000 | 625 |
| 2024-11-12 | 618 | 663 | 617 | 647 | 55,400 | 647 |
| 2024-11-11 | 597 | 602 | 588 | 590 | 14,500 | 590 |
| 2024-11-08 | 594 | 594 | 582 | 592 | 15,200 | 592 |
| 2024-11-07 | 577 | 594 | 573 | 584 | 14,400 | 584 |
| 2024-11-06 | 586 | 589 | 575 | 575 | 18,600 | 575 |
| 2024-11-05 | 583 | 586 | 581 | 586 | 6,800 | 586 |
| 2024-11-01 | 588 | 592 | 586 | 587 | 14,700 | 587 |
| 2024-10-31 | 590 | 604 | 581 | 598 | 21,800 | 598 |
| 2024-10-30 | 603 | 609 | 591 | 591 | 95,600 | 591 |
| 2024-10-29 | 594 | 618 | 592 | 607 | 18,600 | 607 |
| 2024-10-28 | 584 | 588 | 580 | 586 | 13,500 | 586 |
| 2024-10-25 | 606 | 606 | 575 | 580 | 21,700 | 580 |
| 2024-10-24 | 593 | 614 | 590 | 606 | 12,600 | 606 |
| 2024-10-23 | 595 | 598 | 585 | 595 | 22,100 | 595 |
| 2024-10-22 | 606 | 606 | 593 | 598 | 22,000 | 598 |
| 2024-10-21 | 612 | 613 | 605 | 605 | 10,100 | 605 |
| 2024-10-18 | 624 | 624 | 612 | 612 | 11,500 | 612 |
| 2024-10-17 | 610 | 630 | 608 | 623 | 16,800 | 623 |
| 2024-10-16 | 601 | 614 | 600 | 610 | 10,400 | 610 |
| 2024-10-15 | 613 | 613 | 601 | 603 | 12,800 | 603 |
| 2024-10-11 | 604 | 615 | 603 | 604 | 19,000 | 604 |
| 2024-10-10 | 618 | 620 | 602 | 602 | 36,500 | 602 |
| 2024-10-09 | 639 | 639 | 616 | 623 | 23,500 | 623 |
| 2024-10-08 | 642 | 645 | 636 | 637 | 11,000 | 637 |
| 2024-10-07 | 649 | 652 | 647 | 650 | 8,200 | 650 |
| 2024-10-04 | 639 | 648 | 637 | 648 | 12,000 | 648 |
| 2024-10-03 | 641 | 652 | 641 | 642 | 9,700 | 642 |
| 2024-10-02 | 641 | 648 | 636 | 636 | 8,900 | 636 |
| 2024-10-01 | 639 | 656 | 639 | 651 | 10,900 | 651 |
| 2024-09-30 | 665 | 665 | 637 | 638 | 21,500 | 638 |
| 2024-09-27 | 656 | 665 | 656 | 665 | 17,300 | 665 |
| 2024-09-26 | 643 | 653 | 643 | 653 | 14,600 | 653 |
| 2024-09-25 | 649 | 651 | 640 | 641 | 20,200 | 641 |
| 2024-09-24 | 658 | 660 | 649 | 649 | 9,100 | 649 |
| 2024-09-20 | 657 | 663 | 652 | 658 | 9,400 | 658 |
| 2024-09-19 | 650 | 653 | 645 | 653 | 6,800 | 653 |
| 2024-09-18 | 636 | 649 | 632 | 637 | 17,000 | 637 |
| 2024-09-17 | 642 | 649 | 627 | 633 | 14,700 | 633 |
| 2024-09-13 | 640 | 658 | 640 | 648 | 15,900 | 648 |
| 2024-09-12 | 647 | 650 | 634 | 640 | 21,800 | 640 |
| 2024-09-11 | 661 | 661 | 633 | 640 | 9,500 | 640 |
| 2024-09-10 | 662 | 673 | 659 | 661 | 7,800 | 661 |
| 2024-09-09 | 647 | 665 | 643 | 661 | 11,800 | 661 |
| 2024-09-06 | 671 | 671 | 648 | 658 | 15,100 | 658 |
| 2024-09-05 | 665 | 673 | 659 | 663 | 18,600 | 663 |
| 2024-09-04 | 686 | 686 | 663 | 663 | 32,800 | 663 |
| 2024-09-03 | 705 | 710 | 700 | 701 | 5,600 | 701 |
| 2024-09-02 | 725 | 725 | 700 | 705 | 14,200 | 705 |
| 2024-08-30 | 712 | 725 | 705 | 721 | 19,900 | 721 |
| 2024-08-29 | 708 | 710 | 698 | 700 | 11,800 | 700 |
| 2024-08-28 | 719 | 720 | 704 | 711 | 10,900 | 711 |
| 2024-08-27 | 692 | 719 | 692 | 719 | 17,900 | 719 |
| 2024-08-26 | 686 | 695 | 680 | 692 | 11,500 | 692 |
| 2024-08-23 | 682 | 687 | 676 | 679 | 10,200 | 679 |
| 2024-08-22 | 675 | 688 | 675 | 682 | 12,500 | 682 |
| 2024-08-21 | 691 | 691 | 675 | 675 | 9,700 | 675 |
| 2024-08-20 | 678 | 697 | 677 | 686 | 22,000 | 686 |
| 2024-08-19 | 699 | 699 | 668 | 670 | 30,500 | 670 |
| 2024-08-16 | 711 | 711 | 690 | 692 | 35,000 | 692 |
| 2024-08-15 | 700 | 704 | 695 | 695 | 15,500 | 695 |
| 2024-08-14 | 698 | 712 | 694 | 705 | 13,500 | 705 |
| 2024-08-13 | 689 | 712 | 688 | 698 | 24,200 | 698 |
| 2024-08-09 | 702 | 712 | 690 | 691 | 21,900 | 691 |
| 2024-08-08 | 688 | 692 | 672 | 682 | 23,600 | 682 |
| 2024-08-07 | 663 | 721 | 662 | 688 | 58,300 | 688 |
| 2024-08-06 | 641 | 701 | 641 | 666 | 68,000 | 666 |
| 2024-08-05 | 681 | 691 | 601 | 601 | 109,400 | 601 |
| 2024-08-02 | 777 | 779 | 727 | 727 | 73,700 | 727 |
| 2024-08-01 | 837 | 839 | 802 | 813 | 23,300 | 813 |
| 2024-07-31 | 825 | 841 | 797 | 837 | 46,900 | 837 |
| 2024-07-30 | 882 | 882 | 820 | 820 | 98,400 | 820 |
| 2024-07-29 | 892 | 892 | 873 | 886 | 22,200 | 886 |
| 2024-07-26 | 856 | 893 | 850 | 877 | 50,500 | 877 |
| 2024-07-25 | 870 | 873 | 842 | 856 | 78,300 | 856 |
| 2024-07-24 | 871 | 890 | 862 | 882 | 67,000 | 882 |
| 2024-07-23 | 810 | 935 | 810 | 879 | 258,900 | 879 |
| 2024-07-22 | 801 | 820 | 795 | 808 | 20,400 | 808 |
| 2024-07-19 | 818 | 818 | 803 | 803 | 16,000 | 803 |
| 2024-07-18 | 810 | 826 | 808 | 818 | 14,400 | 818 |
| 2024-07-17 | 812 | 817 | 805 | 815 | 9,600 | 815 |
| 2024-07-16 | 788 | 815 | 788 | 809 | 19,200 | 809 |
| 2024-07-12 | 781 | 804 | 781 | 788 | 18,100 | 788 |
| 2024-07-11 | 763 | 789 | 762 | 784 | 26,500 | 784 |
| 2024-07-10 | 771 | 779 | 756 | 757 | 47,800 | 757 |
| 2024-07-09 | 786 | 795 | 774 | 777 | 24,200 | 777 |
| 2024-07-08 | 800 | 816 | 785 | 792 | 24,300 | 792 |
| 2024-07-05 | 811 | 820 | 800 | 804 | 19,000 | 804 |
| 2024-07-04 | 785 | 819 | 785 | 811 | 39,300 | 811 |
| 2024-07-03 | 787 | 793 | 778 | 779 | 27,600 | 779 |
| 2024-07-02 | 806 | 808 | 792 | 795 | 26,600 | 795 |
| 2024-07-01 | 814 | 819 | 805 | 808 | 23,200 | 808 |
| 2024-06-28 | 820 | 824 | 803 | 819 | 19,400 | 819 |
| 2024-06-27 | 826 | 827 | 805 | 805 | 14,400 | 805 |
| 2024-06-26 | 840 | 840 | 817 | 823 | 44,700 | 823 |
| 2024-06-25 | 793 | 829 | 792 | 825 | 56,200 | 825 |
| 2024-06-24 | 774 | 793 | 773 | 783 | 25,900 | 783 |
| 2024-06-21 | 788 | 795 | 776 | 776 | 43,200 | 776 |
| 2024-06-20 | 813 | 821 | 789 | 790 | 72,800 | 790 |
| 2024-06-19 | 825 | 835 | 814 | 815 | 55,800 | 815 |
| 2024-06-18 | 851 | 860 | 833 | 833 | 31,600 | 833 |
| 2024-06-17 | 872 | 872 | 848 | 848 | 32,800 | 848 |
| 2024-06-14 | 868 | 880 | 865 | 871 | 21,400 | 871 |
| 2024-06-13 | 885 | 885 | 870 | 874 | 38,500 | 874 |
| 2024-06-12 | 897 | 905 | 886 | 889 | 14,600 | 889 |
| 2024-06-11 | 901 | 915 | 897 | 897 | 28,800 | 897 |
| 2024-06-10 | 859 | 894 | 859 | 894 | 26,100 | 894 |
| 2024-06-07 | 870 | 878 | 859 | 865 | 25,500 | 865 |
| 2024-06-06 | 878 | 879 | 865 | 868 | 13,600 | 868 |
| 2024-06-05 | 874 | 883 | 861 | 864 | 33,600 | 864 |
| 2024-06-04 | 888 | 898 | 876 | 876 | 22,900 | 876 |
| 2024-06-03 | 915 | 915 | 888 | 888 | 23,500 | 888 |
| 2024-05-31 | 895 | 910 | 894 | 910 | 22,300 | 910 |
| 2024-05-30 | 903 | 909 | 890 | 904 | 23,100 | 904 |
| 2024-05-29 | 941 | 946 | 910 | 912 | 31,400 | 912 |
| 2024-05-28 | 880 | 942 | 880 | 932 | 60,100 | 932 |
| 2024-05-27 | 890 | 894 | 873 | 883 | 38,000 | 883 |
| 2024-05-24 | 900 | 903 | 888 | 890 | 54,900 | 890 |
| 2024-05-23 | 904 | 924 | 899 | 907 | 35,400 | 907 |
| 2024-05-22 | 897 | 943 | 897 | 909 | 69,300 | 909 |
| 2024-05-21 | 932 | 936 | 893 | 897 | 70,900 | 897 |
| 2024-05-20 | 929 | 937 | 906 | 930 | 82,100 | 930 |
| 2024-05-17 | 868 | 929 | 865 | 925 | 91,900 | 925 |
| 2024-05-16 | 901 | 917 | 841 | 880 | 285,300 | 880 |
| 2024-05-15 | 1,015 | 1,017 | 991 | 991 | 86,500 | 991 |
| 2024-05-14 | 1,009 | 1,039 | 1,004 | 1,011 | 67,200 | 1,011 |
| 2024-05-13 | 1,001 | 1,015 | 996 | 1,001 | 32,500 | 1,001 |
| 2024-05-10 | 1,017 | 1,024 | 992 | 1,003 | 78,900 | 1,003 |
| 2024-05-09 | 1,012 | 1,043 | 1,004 | 1,024 | 86,100 | 1,024 |
| 2024-05-08 | 1,045 | 1,046 | 1,005 | 1,011 | 87,600 | 1,011 |
| 2024-05-07 | 1,078 | 1,078 | 1,041 | 1,055 | 108,100 | 1,055 |
| 2024-05-02 | 1,027 | 1,054 | 1,012 | 1,054 | 76,500 | 1,054 |
| 2024-05-01 | 1,030 | 1,050 | 1,022 | 1,025 | 104,600 | 1,025 |
| 2024-04-30 | 976 | 1,033 | 976 | 1,018 | 90,700 | 1,018 |
| 2024-04-26 | 1,000 | 1,013 | 974 | 976 | 144,700 | 976 |
| 2024-04-25 | 995 | 1,009 | 990 | 1,000 | 55,600 | 1,000 |
| 2024-04-24 | 1,006 | 1,020 | 995 | 1,001 | 63,800 | 1,001 |
| 2024-04-23 | 1,028 | 1,045 | 997 | 1,002 | 71,200 | 1,002 |
| 2024-04-22 | 1,002 | 1,025 | 990 | 1,019 | 64,500 | 1,019 |
| 2024-04-19 | 1,015 | 1,039 | 995 | 1,007 | 95,900 | 1,007 |
| 2024-04-18 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 | 1,036 |
| 2024-04-17 | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 | 1,050 |
| 2024-04-16 | 1,119 | 1,119 | 1,056 | 1,059 | 146,900 | 1,059 |
| 2024-04-15 | 1,125 | 1,140 | 1,084 | 1,107 | 163,200 | 1,107 |
| 2024-04-12 | 1,138 | 1,160 | 1,110 | 1,125 | 218,200 | 1,125 |
| 2024-04-11 | 1,055 | 1,121 | 1,054 | 1,116 | 258,900 | 1,116 |
| 2024-04-10 | 1,005 | 1,063 | 992 | 1,055 | 129,700 | 1,055 |
| 2024-04-09 | 988 | 1,007 | 981 | 1,005 | 72,900 | 1,005 |
| 2024-04-08 | 1,017 | 1,031 | 982 | 982 | 129,000 | 982 |
| 2024-04-05 | 998 | 1,010 | 970 | 997 | 178,900 | 997 |
| 2024-04-04 | 1,005 | 1,045 | 983 | 1,020 | 366,600 | 1,020 |
| 2024-04-03 | 914 | 982 | 914 | 959 | 236,800 | 959 |
| 2024-04-02 | 920 | 944 | 896 | 918 | 178,000 | 918 |
| 2024-04-01 | 919 | 919 | 866 | 872 | 96,900 | 872 |
| 2024-03-29 | 885 | 946 | 885 | 927 | 123,200 | 927 |
| 2024-03-28 | 869 | 889 | 860 | 883 | 110,600 | 883 |
| 2024-03-27 | 889 | 889 | 869 | 869 | 65,600 | 869 |
| 2024-03-26 | 883 | 888 | 877 | 884 | 35,600 | 884 |
| 2024-03-25 | 873 | 897 | 870 | 883 | 65,700 | 883 |
| 2024-03-22 | 873 | 880 | 860 | 870 | 42,500 | 870 |
| 2024-03-21 | 866 | 873 | 855 | 865 | 60,300 | 865 |
| 2024-03-19 | 840 | 849 | 832 | 842 | 30,300 | 842 |
| 2024-03-18 | 850 | 859 | 836 | 838 | 30,500 | 838 |
| 2024-03-15 | 844 | 846 | 834 | 835 | 32,900 | 835 |
| 2024-03-14 | 841 | 853 | 831 | 845 | 38,100 | 845 |
| 2024-03-13 | 851 | 865 | 837 | 840 | 23,800 | 840 |
| 2024-03-12 | 830 | 845 | 821 | 843 | 26,900 | 843 |
| 2024-03-11 | 830 | 850 | 820 | 844 | 57,500 | 844 |
| 2024-03-08 | 837 | 856 | 835 | 840 | 60,200 | 840 |
| 2024-03-07 | 888 | 888 | 846 | 850 | 109,500 | 850 |
| 2024-03-06 | 893 | 899 | 876 | 891 | 124,300 | 891 |
| 2024-03-05 | 870 | 893 | 862 | 889 | 46,900 | 889 |
| 2024-03-04 | 911 | 914 | 871 | 877 | 100,400 | 877 |
| 2024-03-01 | 891 | 896 | 870 | 896 | 100,000 | 896 |
| 2024-02-29 | 845 | 883 | 834 | 882 | 108,100 | 882 |
| 2024-02-28 | 841 | 866 | 830 | 844 | 87,800 | 844 |
| 2024-02-27 | 825 | 849 | 825 | 830 | 89,400 | 830 |
| 2024-02-26 | 797 | 832 | 796 | 820 | 77,100 | 820 |
| 2024-02-22 | 779 | 788 | 773 | 786 | 31,800 | 786 |
| 2024-02-21 | 787 | 790 | 765 | 774 | 56,900 | 774 |
| 2024-02-20 | 794 | 797 | 778 | 790 | 47,700 | 790 |
| 2024-02-19 | 760 | 801 | 755 | 795 | 123,100 | 795 |
| 2024-02-16 | 723 | 769 | 723 | 753 | 77,500 | 753 |
| 2024-02-15 | 740 | 740 | 719 | 723 | 59,700 | 723 |
| 2024-02-14 | 763 | 763 | 732 | 738 | 74,900 | 738 |
| 2024-02-13 | 700 | 781 | 680 | 775 | 242,100 | 775 |
| 2024-02-09 | 694 | 709 | 691 | 695 | 55,800 | 695 |
| 2024-02-08 | 701 | 703 | 688 | 694 | 40,200 | 694 |
| 2024-02-07 | 705 | 715 | 701 | 702 | 26,300 | 702 |
| 2024-02-06 | 715 | 717 | 702 | 705 | 44,800 | 705 |
| 2024-02-05 | 730 | 731 | 709 | 714 | 75,300 | 714 |
| 2024-02-02 | 723 | 738 | 720 | 730 | 64,000 | 730 |
| 2024-02-01 | 722 | 726 | 716 | 719 | 23,400 | 719 |
| 2024-01-31 | 705 | 743 | 704 | 726 | 94,600 | 726 |
| 2024-01-30 | 715 | 719 | 702 | 705 | 102,100 | 705 |
| 2024-01-29 | 693 | 725 | 693 | 717 | 71,000 | 717 |
| 2024-01-26 | 688 | 707 | 684 | 686 | 45,600 | 686 |
| 2024-01-25 | 695 | 703 | 689 | 698 | 68,300 | 698 |
| 2024-01-24 | 685 | 689 | 676 | 685 | 36,300 | 685 |
| 2024-01-23 | 678 | 686 | 673 | 680 | 79,900 | 680 |
| 2024-01-22 | 662 | 677 | 653 | 672 | 52,700 | 672 |
| 2024-01-19 | 663 | 674 | 652 | 662 | 123,600 | 662 |
| 2024-01-18 | 655 | 661 | 652 | 656 | 23,800 | 656 |
| 2024-01-17 | 655 | 668 | 653 | 655 | 44,000 | 655 |
| 2024-01-16 | 661 | 662 | 650 | 650 | 39,700 | 650 |
| 2024-01-15 | 660 | 667 | 658 | 662 | 34,800 | 662 |
| 2024-01-12 | 676 | 677 | 658 | 660 | 61,100 | 660 |
| 2024-01-11 | 682 | 683 | 675 | 683 | 31,100 | 683 |
| 2024-01-10 | 690 | 692 | 678 | 679 | 84,600 | 679 |
| 2024-01-09 | 701 | 709 | 688 | 696 | 66,000 | 696 |
| 2024-01-05 | 717 | 717 | 695 | 700 | 74,700 | 700 |
| 2024-01-04 | 735 | 735 | 711 | 716 | 78,700 | 716 |
分割・併合履歴 ： [2018-06-27]1株→2株
