8104 クワザワホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 514 | 514 | 486 | 490 | 97,100 | 490 |
| 2025-04-03 | 534 | 534 | 520 | 521 | 45,800 | 521 |
| 2025-04-02 | 561 | 561 | 538 | 547 | 58,900 | 547 |
| 2025-04-01 | 570 | 572 | 562 | 562 | 45,900 | 562 |
| 2025-03-31 | 578 | 578 | 568 | 570 | 99,900 | 570 |
| 2025-03-28 | 579 | 585 | 578 | 580 | 70,900 | 580 |
| 2025-03-27 | 613 | 613 | 605 | 607 | 40,400 | 607 |
| 2025-03-26 | 617 | 617 | 611 | 611 | 41,400 | 611 |
| 2025-03-25 | 618 | 619 | 616 | 617 | 20,100 | 617 |
| 2025-03-24 | 617 | 621 | 616 | 618 | 23,700 | 618 |
| 2025-03-21 | 615 | 620 | 614 | 615 | 25,300 | 615 |
| 2025-03-19 | 602 | 616 | 602 | 611 | 34,500 | 611 |
| 2025-03-18 | 603 | 607 | 600 | 602 | 23,000 | 602 |
| 2025-03-17 | 610 | 610 | 598 | 599 | 44,400 | 599 |
| 2025-03-14 | 607 | 612 | 604 | 604 | 25,200 | 604 |
| 2025-03-13 | 608 | 609 | 603 | 607 | 17,700 | 607 |
| 2025-03-12 | 603 | 607 | 597 | 607 | 17,800 | 607 |
| 2025-03-11 | 601 | 603 | 594 | 600 | 24,600 | 600 |
| 2025-03-10 | 602 | 609 | 600 | 602 | 19,800 | 602 |
| 2025-03-07 | 601 | 606 | 595 | 601 | 20,400 | 601 |
| 2025-03-06 | 599 | 605 | 597 | 602 | 22,000 | 602 |
| 2025-03-05 | 591 | 597 | 590 | 597 | 10,700 | 597 |
| 2025-03-04 | 600 | 600 | 585 | 589 | 29,700 | 589 |
| 2025-03-03 | 592 | 600 | 590 | 600 | 29,000 | 600 |
| 2025-02-28 | 594 | 594 | 583 | 588 | 32,800 | 588 |
| 2025-02-27 | 583 | 595 | 583 | 595 | 22,800 | 595 |
| 2025-02-26 | 577 | 584 | 573 | 578 | 41,000 | 578 |
| 2025-02-25 | 577 | 590 | 572 | 576 | 62,100 | 576 |
| 2025-02-21 | 590 | 591 | 577 | 577 | 68,700 | 577 |
| 2025-02-20 | 607 | 608 | 590 | 591 | 61,700 | 591 |
| 2025-02-19 | 608 | 614 | 607 | 607 | 24,000 | 607 |
| 2025-02-18 | 612 | 612 | 607 | 608 | 60,100 | 608 |
| 2025-02-17 | 613 | 614 | 608 | 610 | 22,700 | 610 |
| 2025-02-14 | 615 | 615 | 609 | 610 | 20,500 | 610 |
| 2025-02-13 | 607 | 615 | 602 | 613 | 41,400 | 613 |
| 2025-02-12 | 621 | 622 | 606 | 607 | 63,200 | 607 |
| 2025-02-10 | 629 | 630 | 612 | 616 | 183,800 | 616 |
| 2025-02-07 | 642 | 679 | 638 | 668 | 107,300 | 668 |
| 2025-02-06 | 621 | 640 | 621 | 631 | 29,800 | 631 |
| 2025-02-05 | 621 | 627 | 620 | 621 | 21,700 | 621 |
| 2025-02-04 | 624 | 632 | 621 | 621 | 18,200 | 621 |
| 2025-02-03 | 633 | 639 | 622 | 622 | 28,100 | 622 |
| 2025-01-31 | 633 | 642 | 627 | 632 | 34,300 | 632 |
| 2025-01-30 | 653 | 658 | 621 | 621 | 156,100 | 621 |
| 2025-01-29 | 658 | 665 | 649 | 656 | 19,900 | 656 |
| 2025-01-28 | 655 | 663 | 646 | 659 | 22,000 | 659 |
| 2025-01-27 | 660 | 664 | 645 | 655 | 21,900 | 655 |
| 2025-01-24 | 656 | 675 | 655 | 658 | 16,100 | 658 |
| 2025-01-23 | 640 | 654 | 636 | 651 | 23,100 | 651 |
| 2025-01-22 | 643 | 646 | 636 | 640 | 12,600 | 640 |
| 2025-01-21 | 629 | 639 | 626 | 636 | 12,400 | 636 |
| 2025-01-20 | 624 | 640 | 624 | 631 | 39,300 | 631 |
| 2025-01-17 | 636 | 636 | 623 | 623 | 33,100 | 623 |
| 2025-01-16 | 655 | 655 | 636 | 636 | 43,800 | 636 |
| 2025-01-15 | 671 | 671 | 653 | 654 | 21,400 | 654 |
| 2025-01-14 | 660 | 666 | 658 | 664 | 16,900 | 664 |
| 2025-01-10 | 666 | 670 | 660 | 661 | 14,700 | 661 |
| 2025-01-09 | 678 | 680 | 666 | 666 | 10,600 | 666 |
| 2025-01-08 | 683 | 683 | 673 | 678 | 11,700 | 678 |
| 2025-01-07 | 697 | 697 | 677 | 677 | 20,000 | 677 |
| 2025-01-06 | 702 | 702 | 686 | 689 | 35,700 | 689 |
分割・併合履歴 ： [2018-06-27]1株→2株