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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 527 | 527 | 523 | 524 | 5,900 | 524 |
| 2025-07-10 | 530 | 531 | 524 | 526 | 9,900 | 526 |
| 2025-07-09 | 526 | 528 | 526 | 528 | 8,500 | 528 |
| 2025-07-08 | 526 | 529 | 524 | 529 | 5,100 | 529 |
| 2025-07-07 | 522 | 527 | 520 | 526 | 12,000 | 526 |
| 2025-07-04 | 518 | 521 | 516 | 517 | 7,100 | 517 |
| 2025-07-03 | 518 | 522 | 516 | 518 | 5,500 | 518 |
| 2025-07-02 | 515 | 520 | 515 | 516 | 8,500 | 516 |
| 2025-07-01 | 517 | 518 | 512 | 515 | 13,100 | 515 |
| 2025-06-30 | 518 | 525 | 517 | 518 | 9,800 | 518 |
| 2025-06-27 | 530 | 531 | 516 | 518 | 35,200 | 518 |
| 2025-06-26 | 528 | 534 | 528 | 529 | 16,900 | 529 |
| 2025-06-25 | 524 | 528 | 524 | 528 | 8,800 | 528 |
| 2025-06-24 | 517 | 525 | 517 | 524 | 7,600 | 524 |
| 2025-06-23 | 515 | 530 | 511 | 515 | 22,400 | 515 |
| 2025-06-20 | 520 | 520 | 517 | 519 | 9,300 | 519 |
| 2025-06-19 | 526 | 527 | 519 | 520 | 20,700 | 520 |
| 2025-06-18 | 526 | 530 | 523 | 523 | 10,300 | 523 |
| 2025-06-17 | 530 | 530 | 523 | 523 | 10,100 | 523 |
| 2025-06-16 | 524 | 530 | 524 | 530 | 8,900 | 530 |
| 2025-06-13 | 530 | 530 | 522 | 522 | 9,100 | 522 |
| 2025-06-12 | 528 | 529 | 525 | 527 | 4,100 | 527 |
| 2025-06-11 | 529 | 529 | 524 | 525 | 5,300 | 525 |
| 2025-06-10 | 524 | 530 | 522 | 529 | 12,000 | 529 |
| 2025-06-09 | 523 | 524 | 519 | 520 | 3,100 | 520 |
| 2025-06-06 | 519 | 522 | 519 | 519 | 6,000 | 519 |
| 2025-06-05 | 521 | 521 | 519 | 519 | 5,100 | 519 |
| 2025-06-04 | 524 | 524 | 518 | 520 | 5,800 | 520 |
| 2025-06-03 | 525 | 525 | 518 | 522 | 5,500 | 522 |
| 2025-06-02 | 522 | 522 | 517 | 517 | 11,300 | 517 |
| 2025-05-30 | 516 | 522 | 512 | 521 | 5,500 | 521 |
| 2025-05-29 | 518 | 521 | 515 | 518 | 9,100 | 518 |
| 2025-05-28 | 515 | 518 | 514 | 516 | 11,400 | 516 |
| 2025-05-27 | 510 | 515 | 509 | 509 | 9,900 | 509 |
| 2025-05-26 | 512 | 513 | 508 | 510 | 15,000 | 510 |
| 2025-05-23 | 508 | 511 | 506 | 511 | 9,200 | 511 |
| 2025-05-22 | 511 | 517 | 508 | 508 | 11,200 | 508 |
| 2025-05-21 | 513 | 515 | 510 | 511 | 13,500 | 511 |
| 2025-05-20 | 514 | 517 | 507 | 508 | 23,300 | 508 |
| 2025-05-19 | 517 | 520 | 513 | 515 | 15,700 | 515 |
| 2025-05-16 | 535 | 535 | 513 | 518 | 51,000 | 518 |
| 2025-05-15 | 547 | 550 | 540 | 540 | 33,100 | 540 |
| 2025-05-14 | 551 | 553 | 539 | 544 | 32,700 | 544 |
| 2025-05-13 | 547 | 554 | 546 | 554 | 70,300 | 554 |
| 2025-05-12 | 545 | 553 | 544 | 544 | 16,100 | 544 |
| 2025-05-09 | 538 | 546 | 537 | 545 | 17,600 | 545 |
| 2025-05-08 | 538 | 542 | 536 | 538 | 5,900 | 538 |
| 2025-05-07 | 531 | 543 | 531 | 537 | 10,700 | 537 |
| 2025-05-02 | 542 | 545 | 533 | 535 | 10,800 | 535 |
| 2025-05-01 | 547 | 550 | 538 | 540 | 21,600 | 540 |
| 2025-04-30 | 537 | 550 | 533 | 546 | 31,000 | 546 |
| 2025-04-28 | 524 | 530 | 520 | 527 | 14,800 | 527 |
| 2025-04-25 | 522 | 550 | 502 | 514 | 103,000 | 514 |
| 2025-04-24 | 517 | 522 | 514 | 519 | 13,300 | 519 |
| 2025-04-23 | 516 | 518 | 512 | 515 | 8,000 | 515 |
| 2025-04-22 | 508 | 519 | 505 | 511 | 20,800 | 511 |
| 2025-04-21 | 520 | 521 | 511 | 511 | 21,300 | 511 |
| 2025-04-18 | 513 | 528 | 511 | 520 | 22,800 | 520 |
| 2025-04-17 | 501 | 515 | 500 | 514 | 20,100 | 514 |
| 2025-04-16 | 508 | 508 | 500 | 500 | 7,100 | 500 |
| 2025-04-15 | 517 | 518 | 505 | 505 | 13,400 | 505 |
| 2025-04-14 | 515 | 515 | 505 | 507 | 29,000 | 507 |
| 2025-04-11 | 496 | 514 | 482 | 511 | 40,100 | 511 |
| 2025-04-10 | 500 | 504 | 490 | 500 | 38,700 | 500 |
| 2025-04-09 | 470 | 471 | 455 | 464 | 33,800 | 464 |
| 2025-04-08 | 475 | 485 | 469 | 477 | 47,500 | 477 |
| 2025-04-07 | 431 | 460 | 428 | 435 | 105,900 | 435 |
| 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