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
2024-12-0665665664665211,700652
2024-12-0565866164965112,600651
2024-12-0464865363864924,500649
2024-12-0363365063364314,600643
2024-12-0262963362363012,100630
2024-11-296386386286296,800629
2024-11-2861664761663319,200633
2024-11-2763063661361614,100616
2024-11-2664765463263222,000632
2024-11-2566666664564619,700646
2024-11-2261265261264834,300648
2024-11-216106166106117,800611
2024-11-2061362361261210,700612
2024-11-196156226126157,100615
2024-11-1862462461061519,000615
2024-11-1563263462363015,900630
2024-11-1462765362563826,100638
2024-11-1364164262462540,000625
2024-11-1261866361764755,400647
2024-11-1159760258859014,500590
2024-11-0859459458259215,200592
2024-11-0757759457358414,400584
2024-11-0658658957557518,600575
2024-11-055835865815866,800586
2024-11-0158859258658714,700587
2024-10-3159060458159821,800598
2024-10-3060360959159195,600591
2024-10-2959461859260718,600607
2024-10-2858458858058613,500586
2024-10-2560660657558021,700580
2024-10-2459361459060612,600606
2024-10-2359559858559522,100595
2024-10-2260660659359822,000598
2024-10-2161261360560510,100605
2024-10-1862462461261211,500612
2024-10-1761063060862316,800623
2024-10-1660161460061010,400610
2024-10-1561361360160312,800603
2024-10-1160461560360419,000604
2024-10-1061862060260236,500602
2024-10-0963963961662323,500623
2024-10-0864264563663711,000637
2024-10-076496526476508,200650
2024-10-0463964863764812,000648
2024-10-036416526416429,700642
2024-10-026416486366368,900636
2024-10-0163965663965110,900651
2024-09-3066566563763821,500638
2024-09-2765666565666517,300665
2024-09-2664365364365314,600653
2024-09-2564965164064120,200641
2024-09-246586606496499,100649
2024-09-206576636526589,400658
2024-09-196506536456536,800653
2024-09-1863664963263717,000637
2024-09-1764264962763314,700633
2024-09-1364065864064815,900648
2024-09-1264765063464021,800640
2024-09-116616616336409,500640
2024-09-106626736596617,800661
2024-09-0964766564366111,800661
2024-09-0667167164865815,100658
2024-09-0566567365966318,600663
2024-09-0468668666366332,800663
2024-09-037057107007015,600701
2024-09-0272572570070514,200705
2024-08-3071272570572119,900721
2024-08-2970871069870011,800700
2024-08-2871972070471110,900711
2024-08-2769271969271917,900719
2024-08-2668669568069211,500692
2024-08-2368268767667910,200679
2024-08-2267568867568212,500682
2024-08-216916916756759,700675
2024-08-2067869767768622,000686
2024-08-1969969966867030,500670
2024-08-1671171169069235,000692
2024-08-1570070469569515,500695
2024-08-1469871269470513,500705
2024-08-1368971268869824,200698
2024-08-0970271269069121,900691
2024-08-0868869267268223,600682
2024-08-0766372166268858,300688
2024-08-0664170164166668,000666
2024-08-05681691601601109,400601
2024-08-0277777972772773,700727
2024-08-0183783980281323,300813
2024-07-3182584179783746,900837
2024-07-3088288282082098,400820
2024-07-2989289287388622,200886
2024-07-2685689385087750,500877
2024-07-2587087384285678,300856
2024-07-2487189086288267,000882
2024-07-23810935810879258,900879
2024-07-2280182079580820,400808
2024-07-1981881880380316,000803
2024-07-1881082680881814,400818
2024-07-178128178058159,600815
2024-07-1678881578880919,200809
2024-07-1278180478178818,100788
2024-07-1176378976278426,500784
2024-07-1077177975675747,800757
2024-07-0978679577477724,200777
2024-07-0880081678579224,300792
2024-07-0581182080080419,000804
2024-07-0478581978581139,300811
2024-07-0378779377877927,600779
2024-07-0280680879279526,600795
2024-07-0181481980580823,200808
2024-06-2882082480381919,400819
2024-06-2782682780580514,400805
2024-06-2684084081782344,700823
2024-06-2579382979282556,200825
2024-06-2477479377378325,900783
2024-06-2178879577677643,200776
2024-06-2081382178979072,800790
2024-06-1982583581481555,800815
2024-06-1885186083383331,600833
2024-06-1787287284884832,800848
2024-06-1486888086587121,400871
2024-06-1388588587087438,500874
2024-06-1289790588688914,600889
2024-06-1190191589789728,800897
2024-06-1085989485989426,100894
2024-06-0787087885986525,500865
2024-06-0687887986586813,600868
2024-06-0587488386186433,600864
2024-06-0488889887687622,900876
2024-06-0391591588888823,500888
2024-05-3189591089491022,300910
2024-05-3090390989090423,100904
2024-05-2994194691091231,400912
2024-05-2888094288093260,100932
2024-05-2789089487388338,000883
2024-05-2490090388889054,900890
2024-05-2390492489990735,400907
2024-05-2289794389790969,300909
2024-05-2193293689389770,900897
2024-05-2092993790693082,100930
2024-05-1786892986592591,900925
2024-05-16901917841880285,300880
2024-05-151,0151,01799199186,500991
2024-05-141,0091,0391,0041,01167,2001,011
2024-05-131,0011,0159961,00132,5001,001
2024-05-101,0171,0249921,00378,9001,003
2024-05-091,0121,0431,0041,02486,1001,024
2024-05-081,0451,0461,0051,01187,6001,011
2024-05-071,0781,0781,0411,055108,1001,055
2024-05-021,0271,0541,0121,05476,5001,054
2024-05-011,0301,0501,0221,025104,6001,025
2024-04-309761,0339761,01890,7001,018
2024-04-261,0001,013974976144,700976
2024-04-259951,0099901,00055,6001,000
2024-04-241,0061,0209951,00163,8001,001
2024-04-231,0281,0459971,00271,2001,002
2024-04-221,0021,0259901,01964,5001,019
2024-04-191,0151,0399951,00795,9001,007
2024-04-181,0351,0491,0051,03675,0001,036
2024-04-171,0641,0801,0371,05099,6001,050
2024-04-161,1191,1191,0561,059146,9001,059
2024-04-151,1251,1401,0841,107163,2001,107
2024-04-121,1381,1601,1101,125218,2001,125
2024-04-111,0551,1211,0541,116258,9001,116
2024-04-101,0051,0639921,055129,7001,055
2024-04-099881,0079811,00572,9001,005
2024-04-081,0171,031982982129,000982
2024-04-059981,010970997178,900997
2024-04-041,0051,0459831,020366,6001,020
2024-04-03914982914959236,800959
2024-04-02920944896918178,000918
2024-04-0191991986687296,900872
2024-03-29885946885927123,200927
2024-03-28869889860883110,600883
2024-03-2788988986986965,600869
2024-03-2688388887788435,600884
2024-03-2587389787088365,700883
2024-03-2287388086087042,500870
2024-03-2186687385586560,300865
2024-03-1984084983284230,300842
2024-03-1885085983683830,500838
2024-03-1584484683483532,900835
2024-03-1484185383184538,100845
2024-03-1385186583784023,800840
2024-03-1283084582184326,900843
2024-03-1183085082084457,500844
2024-03-0883785683584060,200840
2024-03-07888888846850109,500850
2024-03-06893899876891124,300891
2024-03-0587089386288946,900889
2024-03-04911914871877100,400877
2024-03-01891896870896100,000896
2024-02-29845883834882108,100882
2024-02-2884186683084487,800844
2024-02-2782584982583089,400830
2024-02-2679783279682077,100820
2024-02-2277978877378631,800786
2024-02-2178779076577456,900774
2024-02-2079479777879047,700790
2024-02-19760801755795123,100795
2024-02-1672376972375377,500753
2024-02-1574074071972359,700723
2024-02-1476376373273874,900738
2024-02-13700781680775242,100775
2024-02-0969470969169555,800695
2024-02-0870170368869440,200694
2024-02-0770571570170226,300702
2024-02-0671571770270544,800705
2024-02-0573073170971475,300714
2024-02-0272373872073064,000730
2024-02-0172272671671923,400719
2024-01-3170574370472694,600726
2024-01-30715719702705102,100705
2024-01-2969372569371771,000717
2024-01-2668870768468645,600686
2024-01-2569570368969868,300698
2024-01-2468568967668536,300685
2024-01-2367868667368079,900680
2024-01-2266267765367252,700672
2024-01-19663674652662123,600662
2024-01-1865566165265623,800656
2024-01-1765566865365544,000655
2024-01-1666166265065039,700650
2024-01-1566066765866234,800662
2024-01-1267667765866061,100660
2024-01-1168268367568331,100683
2024-01-1069069267867984,600679
2024-01-0970170968869666,000696
2024-01-0571771769570074,700700
2024-01-0473573571171678,700716

分割・併合履歴 : [2018-06-27]1株→2株