8104 クワザワホールディングス(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
2023-12-29	695	725	694	724	85,000	724
2023-12-28	691	709	691	693	38,900	693
2023-12-27	681	720	681	689	108,400	689
2023-12-26	672	684	672	680	23,800	680
2023-12-25	683	684	670	671	38,800	671
2023-12-22	681	703	671	680	41,700	680
2023-12-21	674	689	667	681	52,900	681
2023-12-20	683	703	683	686	70,600	686
2023-12-19	700	700	677	682	48,500	682
2023-12-18	681	699	674	697	66,300	697
2023-12-15	641	680	640	671	81,300	671
2023-12-14	658	675	642	644	43,600	644
2023-12-13	663	670	648	654	40,800	654
2023-12-12	678	678	660	663	43,900	663
2023-12-11	640	675	640	674	60,000	674
2023-12-08	642	649	626	639	84,300	639
2023-12-07	651	664	648	655	32,600	655
2023-12-06	667	668	649	655	81,700	655
2023-12-05	661	682	659	666	83,000	666
2023-12-04	700	706	659	660	121,300	660
2023-12-01	699	707	675	692	152,700	692
2023-11-30	665	736	644	689	797,400	689
2023-11-29	629	660	629	655	131,800	655
2023-11-28	616	632	611	627	111,900	627
2023-11-27	640	661	621	626	268,200	626
2023-11-24	643	702	615	632	1,394,900	632
2023-11-22	539	614	539	603	219,200	603
2023-11-21	533	546	533	539	21,200	539
2023-11-20	531	537	531	533	20,800	533
2023-11-17	522	537	522	530	17,100	530
2023-11-16	527	530	525	527	10,600	527
2023-11-15	525	534	520	529	29,800	529
2023-11-14	521	524	519	521	9,700	521
2023-11-13	531	531	519	519	18,100	519
2023-11-10	516	522	509	522	54,100	522
2023-11-09	528	538	523	531	51,000	531
2023-11-08	538	538	520	523	23,500	523
2023-11-07	532	540	531	532	15,600	532
2023-11-06	543	547	538	539	13,000	539
2023-11-02	538	544	528	532	19,900	532
2023-11-01	537	539	533	538	16,500	538
2023-10-31	521	531	515	529	32,800	529
2023-10-30	533	538	518	518	74,200	518
2023-10-27	527	542	527	540	14,800	540
2023-10-26	532	534	524	524	19,000	524
2023-10-25	524	535	524	532	8,200	532
2023-10-24	525	525	508	523	14,400	523
2023-10-23	535	535	511	518	43,800	518
2023-10-20	529	533	522	529	26,800	529
2023-10-19	536	539	530	536	19,100	536
2023-10-18	544	546	536	540	20,100	540
2023-10-17	536	541	535	537	12,500	537
2023-10-16	540	541	531	531	21,000	531
2023-10-13	559	561	542	543	28,400	543
2023-10-12	560	566	552	563	13,300	563
2023-10-11	566	566	556	557	10,400	557
2023-10-10	552	571	552	566	31,500	566
2023-10-06	550	561	549	554	16,800	554
2023-10-05	541	552	541	549	31,300	549
2023-10-04	555	555	534	540	63,700	540
2023-10-03	577	577	563	563	29,300	563
2023-10-02	585	598	579	580	43,000	580
2023-09-29	597	597	577	582	35,400	582
2023-09-28	588	610	588	595	73,400	595
2023-09-27	571	592	564	588	43,500	588
2023-09-26	584	586	571	574	36,400	574
2023-09-25	588	595	581	583	32,700	583
2023-09-22	579	595	577	587	25,500	587
2023-09-21	597	602	588	588	44,600	588
2023-09-20	580	608	575	601	140,100	601
2023-09-19	561	573	559	570	30,200	570
2023-09-15	565	569	563	567	21,900	567
2023-09-14	557	564	556	562	19,100	562
2023-09-13	559	559	552	556	10,900	556
2023-09-12	551	560	550	559	20,100	559
2023-09-11	560	561	551	554	23,700	554
2023-09-08	552	564	552	562	27,000	562
2023-09-07	559	566	554	561	39,500	561
2023-09-06	574	576	563	566	39,400	566
2023-09-05	579	579	567	576	71,300	576
2023-09-04	569	583	564	579	82,000	579
2023-09-01	549	566	547	554	65,800	554
2023-08-31	537	560	523	547	166,000	547
2023-08-30	505	510	505	507	14,900	507
2023-08-29	511	511	506	509	27,500	509
2023-08-28	508	514	508	510	12,700	510
2023-08-25	510	516	508	508	23,000	508
2023-08-24	514	516	510	512	30,200	512
2023-08-23	514	514	506	511	25,400	511
2023-08-22	502	511	502	508	13,000	508
2023-08-21	495	510	495	502	27,600	502
2023-08-18	502	502	495	497	19,000	497
2023-08-17	504	504	486	502	42,100	502
2023-08-16	508	510	504	504	23,200	504
2023-08-15	516	520	508	510	38,300	510
2023-08-14	531	531	509	510	59,000	510
2023-08-10	540	546	530	536	52,900	536
2023-08-09	557	557	545	547	20,200	547
2023-08-08	570	573	558	563	18,400	563
2023-08-07	570	577	564	573	21,800	573
2023-08-04	565	571	561	568	12,300	568
2023-08-03	574	574	564	571	39,200	571
2023-08-02	589	589	575	575	43,500	575
2023-08-01	580	603	577	596	68,700	596
2023-07-31	577	583	569	570	38,100	570
2023-07-28	605	605	565	567	186,800	567
2023-07-27	576	600	576	598	114,800	598
2023-07-26	555	582	555	576	122,700	576
2023-07-25	550	576	547	550	112,600	550
2023-07-24	534	554	534	548	48,800	548
2023-07-21	528	538	528	533	17,700	533
2023-07-20	542	542	527	530	34,800	530
2023-07-19	534	539	532	536	14,900	536
2023-07-18	529	543	523	527	29,100	527
2023-07-14	545	554	523	525	34,800	525
2023-07-13	521	560	507	548	70,900	548
2023-07-12	532	534	522	522	22,500	522
2023-07-11	539	540	526	534	56,100	534
2023-07-10	570	570	538	542	62,000	542
2023-07-07	567	575	563	568	48,400	568
2023-07-06	598	605	570	579	81,600	579
2023-07-05	610	620	594	598	96,500	598
2023-07-04	582	616	582	612	94,900	612
2023-07-03	578	593	571	581	77,200	581
2023-06-30	558	583	553	578	101,000	578
2023-06-29	566	566	548	558	35,000	558
2023-06-28	561	570	541	557	83,800	557
2023-06-27	573	575	550	551	132,000	551
2023-06-26	544	558	535	550	112,500	550
2023-06-23	518	543	518	526	62,800	526
2023-06-22	529	531	511	520	60,300	520
2023-06-21	518	552	506	530	193,900	530
2023-06-20	486	522	480	520	104,300	520
2023-06-19	461	488	461	488	61,600	488
2023-06-16	457	458	449	454	14,400	454
2023-06-15	456	456	453	453	8,100	453
2023-06-14	451	456	448	456	10,700	456
2023-06-13	455	457	451	454	11,400	454
2023-06-12	441	450	438	450	14,100	450
2023-06-09	439	440	437	438	14,000	438
2023-06-08	440	442	436	436	7,500	436
2023-06-07	440	445	440	440	7,800	440
2023-06-06	438	440	438	440	2,900	440
2023-06-05	439	439	436	437	9,300	437
2023-06-02	434	436	433	433	7,100	433
2023-06-01	432	438	432	434	13,600	434
2023-05-31	441	441	432	432	12,500	432
2023-05-30	444	445	439	439	11,100	439
2023-05-29	455	455	443	443	12,100	443
2023-05-26	447	450	447	447	7,900	447
2023-05-25	442	448	442	447	5,800	447
2023-05-24	440	448	440	446	9,800	446
2023-05-23	449	453	439	442	47,500	442
2023-05-22	456	458	455	456	8,500	456
2023-05-19	459	460	453	455	17,500	455
2023-05-18	461	462	458	459	20,000	459
2023-05-17	462	467	462	462	6,700	462
2023-05-16	473	474	462	462	38,100	462
2023-05-15	481	482	475	481	27,700	481
2023-05-12	477	481	474	478	15,400	478
2023-05-11	471	477	471	477	4,700	477
2023-05-10	478	478	473	476	9,400	476
2023-05-09	475	480	471	480	13,400	480
2023-05-08	472	473	470	472	7,700	472
2023-05-02	472	473	462	467	34,300	467
2023-05-01	472	472	468	472	10,100	472
2023-04-28	465	469	463	466	16,900	466
2023-04-27	465	468	461	461	65,900	461
2023-04-26	469	470	466	467	12,300	467
2023-04-25	466	473	466	469	14,800	469
2023-04-24	465	468	464	465	7,600	465
2023-04-21	467	467	463	463	15,400	463
2023-04-20	465	470	463	464	17,700	464
2023-04-19	466	468	462	462	13,100	462
2023-04-18	464	468	462	465	11,500	465
2023-04-17	465	466	461	461	12,900	461
2023-04-14	467	467	463	466	12,800	466
2023-04-13	468	468	465	467	5,100	467
2023-04-12	466	468	462	468	16,500	468
2023-04-11	461	465	461	465	13,100	465
2023-04-10	453	462	453	461	14,100	461
2023-04-07	465	465	450	451	30,600	451
2023-04-06	465	468	465	465	13,200	465
2023-04-05	465	469	460	465	26,800	465
2023-04-04	465	470	461	465	44,000	465
2023-04-03	483	483	466	466	42,400	466
2023-03-31	489	490	476	482	59,700	482
2023-03-30	479	493	468	489	149,700	489
2023-03-29	494	497	490	497	44,300	497
2023-03-28	490	491	488	491	25,800	491
2023-03-27	488	493	483	489	56,200	489
2023-03-24	475	483	473	483	13,700	483
2023-03-23	476	480	476	480	14,300	480
2023-03-22	479	485	476	476	20,900	476
2023-03-20	475	478	472	474	24,200	474
2023-03-17	476	477	472	474	7,700	474
2023-03-16	471	473	468	470	16,500	470
2023-03-15	468	476	468	474	9,500	474
2023-03-14	475	476	465	465	34,400	465
2023-03-13	483	483	466	480	31,100	480
2023-03-10	488	490	485	485	22,700	485
2023-03-09	488	493	488	489	23,900	489
2023-03-08	485	489	483	488	23,900	488
2023-03-07	491	496	485	485	31,400	485
2023-03-06	483	491	483	489	22,300	489
2023-03-03	482	489	478	483	41,400	483
2023-03-02	510	510	481	482	99,400	482
2023-03-01	482	518	482	510	103,200	510
2023-02-28	475	481	474	478	43,500	478
2023-02-27	470	473	469	473	17,900	473
2023-02-24	469	470	468	469	9,500	469
2023-02-22	469	471	466	467	14,400	467
2023-02-21	468	469	464	467	14,300	467
2023-02-20	470	470	466	466	13,500	466
2023-02-17	466	469	464	465	19,000	465
2023-02-16	464	468	463	465	21,900	465
2023-02-15	457	465	457	462	31,100	462
2023-02-14	453	457	450	457	23,600	457
2023-02-13	445	449	443	448	16,800	448
2023-02-10	444	445	439	440	14,400	440
2023-02-09	445	445	441	441	8,400	441
2023-02-08	443	444	441	444	9,900	444
2023-02-07	444	445	440	442	9,700	442
2023-02-06	444	445	440	442	9,000	442
2023-02-03	441	442	440	442	7,300	442
2023-02-02	442	442	438	441	8,900	441
2023-02-01	440	441	437	441	9,700	441
2023-01-31	433	435	430	435	9,000	435
2023-01-30	437	440	425	425	64,800	425
2023-01-27	434	437	434	437	15,700	437
2023-01-26	434	434	432	434	8,800	434
2023-01-25	432	433	431	432	9,300	432
2023-01-24	432	433	430	432	14,400	432
2023-01-23	432	432	430	431	13,700	431
2023-01-20	430	432	429	430	7,300	430
2023-01-19	425	432	425	429	9,400	429
2023-01-18	425	431	424	428	13,500	428
2023-01-17	419	426	418	425	9,800	425
2023-01-16	420	422	418	421	10,800	421
2023-01-13	422	426	420	420	11,800	420
2023-01-12	425	425	420	420	7,800	420
2023-01-11	423	425	422	425	7,300	425
2023-01-10	421	422	417	421	7,700	421
2023-01-06	414	416	411	414	9,100	414
2023-01-05	415	415	410	410	9,400	410
2023-01-04	420	423	415	415	9,000	415

分割・併合履歴： [2018-06-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30