9468 (株)KADOKAWA 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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3,599 | 3,603 | 3,479 | 3,552 | 1,165,500 | 3,552 |
| 2025-05-07 | 3,688 | 3,697 | 3,593 | 3,619 | 1,023,000 | 3,619 |
| 2025-05-02 | 3,703 | 3,742 | 3,664 | 3,703 | 557,300 | 3,703 |
| 2025-05-01 | 3,696 | 3,788 | 3,640 | 3,751 | 734,000 | 3,751 |
| 2025-04-30 | 3,730 | 3,845 | 3,714 | 3,836 | 630,600 | 3,836 |
| 2025-04-28 | 3,741 | 3,747 | 3,706 | 3,724 | 337,300 | 3,724 |
| 2025-04-25 | 3,650 | 3,754 | 3,638 | 3,746 | 489,900 | 3,746 |
| 2025-04-24 | 3,732 | 3,745 | 3,658 | 3,674 | 559,300 | 3,674 |
| 2025-04-23 | 3,859 | 3,872 | 3,735 | 3,775 | 571,800 | 3,775 |
| 2025-04-22 | 3,860 | 3,860 | 3,801 | 3,820 | 394,200 | 3,820 |
| 2025-04-21 | 3,899 | 3,922 | 3,842 | 3,865 | 668,000 | 3,865 |
| 2025-04-18 | 3,814 | 3,871 | 3,795 | 3,866 | 546,600 | 3,866 |
| 2025-04-17 | 3,751 | 3,852 | 3,751 | 3,813 | 512,500 | 3,813 |
| 2025-04-16 | 3,880 | 3,880 | 3,779 | 3,818 | 442,400 | 3,818 |
| 2025-04-15 | 3,873 | 3,889 | 3,842 | 3,857 | 524,300 | 3,857 |
| 2025-04-14 | 3,942 | 3,983 | 3,854 | 3,873 | 705,500 | 3,873 |
| 2025-04-11 | 3,900 | 3,913 | 3,808 | 3,872 | 1,196,900 | 3,872 |
| 2025-04-10 | 3,812 | 3,944 | 3,734 | 3,930 | 1,373,700 | 3,930 |
| 2025-04-09 | 3,615 | 3,736 | 3,605 | 3,668 | 850,800 | 3,668 |
| 2025-04-08 | 3,584 | 3,701 | 3,562 | 3,612 | 742,100 | 3,612 |
| 2025-04-07 | 3,371 | 3,584 | 3,361 | 3,485 | 1,185,800 | 3,485 |
| 2025-04-04 | 3,760 | 3,844 | 3,653 | 3,721 | 1,237,900 | 3,721 |
| 2025-04-03 | 3,711 | 3,879 | 3,711 | 3,808 | 2,346,400 | 3,808 |
| 2025-04-02 | 3,594 | 3,678 | 3,535 | 3,614 | 752,500 | 3,614 |
| 2025-04-01 | 3,525 | 3,590 | 3,525 | 3,528 | 334,000 | 3,528 |
| 2025-03-31 | 3,557 | 3,590 | 3,502 | 3,554 | 467,400 | 3,554 |
| 2025-03-28 | 3,637 | 3,675 | 3,585 | 3,623 | 497,300 | 3,623 |
| 2025-03-27 | 3,632 | 3,749 | 3,618 | 3,658 | 960,000 | 3,658 |
| 2025-03-26 | 3,590 | 3,720 | 3,568 | 3,633 | 1,540,000 | 3,633 |
| 2025-03-25 | 3,673 | 3,718 | 3,553 | 3,585 | 1,408,000 | 3,585 |
| 2025-03-24 | 3,689 | 3,714 | 3,609 | 3,655 | 589,300 | 3,655 |
| 2025-03-21 | 3,446 | 3,663 | 3,446 | 3,619 | 2,392,400 | 3,619 |
| 2025-03-19 | 3,452 | 3,524 | 3,450 | 3,482 | 671,300 | 3,482 |
| 2025-03-18 | 3,460 | 3,487 | 3,433 | 3,441 | 349,900 | 3,441 |
| 2025-03-17 | 3,395 | 3,447 | 3,348 | 3,436 | 620,000 | 3,436 |
| 2025-03-14 | 3,366 | 3,405 | 3,351 | 3,377 | 549,800 | 3,377 |
| 2025-03-13 | 3,454 | 3,498 | 3,394 | 3,394 | 425,500 | 3,394 |
| 2025-03-12 | 3,316 | 3,429 | 3,290 | 3,404 | 551,800 | 3,404 |
| 2025-03-11 | 3,343 | 3,368 | 3,229 | 3,302 | 722,600 | 3,302 |
| 2025-03-10 | 3,500 | 3,502 | 3,372 | 3,375 | 612,000 | 3,375 |
| 2025-03-07 | 3,507 | 3,538 | 3,492 | 3,501 | 606,800 | 3,501 |
| 2025-03-06 | 3,541 | 3,587 | 3,502 | 3,577 | 639,000 | 3,577 |
| 2025-03-05 | 3,583 | 3,630 | 3,535 | 3,562 | 506,500 | 3,562 |
| 2025-03-04 | 3,598 | 3,644 | 3,495 | 3,583 | 765,700 | 3,583 |
| 2025-03-03 | 3,540 | 3,581 | 3,470 | 3,509 | 606,600 | 3,509 |
| 2025-02-28 | 3,518 | 3,550 | 3,468 | 3,470 | 443,300 | 3,470 |
| 2025-02-27 | 3,554 | 3,572 | 3,517 | 3,551 | 790,800 | 3,551 |
| 2025-02-26 | 3,627 | 3,634 | 3,555 | 3,568 | 337,000 | 3,568 |
| 2025-02-25 | 3,587 | 3,628 | 3,570 | 3,628 | 418,100 | 3,628 |
| 2025-02-21 | 3,656 | 3,704 | 3,644 | 3,657 | 434,200 | 3,657 |
| 2025-02-20 | 3,622 | 3,689 | 3,591 | 3,678 | 438,400 | 3,678 |
| 2025-02-19 | 3,674 | 3,685 | 3,580 | 3,662 | 486,800 | 3,662 |
| 2025-02-18 | 3,750 | 3,750 | 3,632 | 3,661 | 548,100 | 3,661 |
| 2025-02-17 | 3,730 | 3,830 | 3,698 | 3,750 | 724,100 | 3,750 |
| 2025-02-14 | 3,700 | 3,734 | 3,651 | 3,677 | 629,700 | 3,677 |
| 2025-02-13 | 3,599 | 3,677 | 3,582 | 3,638 | 763,300 | 3,638 |
| 2025-02-12 | 3,521 | 3,557 | 3,475 | 3,532 | 567,600 | 3,532 |
| 2025-02-10 | 3,534 | 3,570 | 3,463 | 3,494 | 798,000 | 3,494 |
| 2025-02-07 | 3,508 | 3,710 | 3,461 | 3,540 | 2,297,100 | 3,540 |
| 2025-02-06 | 3,250 | 3,337 | 3,243 | 3,320 | 881,700 | 3,320 |
| 2025-02-05 | 3,204 | 3,305 | 3,194 | 3,250 | 920,300 | 3,250 |
| 2025-02-04 | 3,234 | 3,254 | 3,195 | 3,204 | 657,200 | 3,204 |
| 2025-02-03 | 3,242 | 3,243 | 3,190 | 3,203 | 895,300 | 3,203 |
| 2025-01-31 | 3,255 | 3,295 | 3,238 | 3,288 | 401,100 | 3,288 |
| 2025-01-30 | 3,280 | 3,310 | 3,250 | 3,265 | 377,000 | 3,265 |
| 2025-01-29 | 3,285 | 3,310 | 3,249 | 3,260 | 419,100 | 3,260 |
| 2025-01-28 | 3,216 | 3,269 | 3,197 | 3,250 | 662,400 | 3,250 |
| 2025-01-27 | 3,263 | 3,267 | 3,226 | 3,247 | 429,100 | 3,247 |
| 2025-01-24 | 3,248 | 3,264 | 3,215 | 3,241 | 684,800 | 3,241 |
| 2025-01-23 | 3,205 | 3,235 | 3,203 | 3,212 | 525,600 | 3,212 |
| 2025-01-22 | 3,225 | 3,231 | 3,180 | 3,196 | 539,400 | 3,196 |
| 2025-01-21 | 3,189 | 3,212 | 3,166 | 3,200 | 360,300 | 3,200 |
| 2025-01-20 | 3,193 | 3,215 | 3,172 | 3,173 | 321,100 | 3,173 |
| 2025-01-17 | 3,181 | 3,207 | 3,167 | 3,195 | 488,400 | 3,195 |
| 2025-01-16 | 3,235 | 3,242 | 3,183 | 3,183 | 590,900 | 3,183 |
| 2025-01-15 | 3,150 | 3,208 | 3,136 | 3,195 | 609,900 | 3,195 |
| 2025-01-14 | 3,140 | 3,165 | 3,076 | 3,131 | 897,800 | 3,131 |
| 2025-01-10 | 3,190 | 3,204 | 3,165 | 3,170 | 488,400 | 3,170 |
| 2025-01-09 | 3,201 | 3,224 | 3,154 | 3,200 | 654,700 | 3,200 |
| 2025-01-08 | 3,218 | 3,227 | 3,187 | 3,216 | 708,600 | 3,216 |
| 2025-01-07 | 3,196 | 3,315 | 3,152 | 3,230 | 1,649,300 | 3,230 |
| 2025-01-06 | 3,142 | 3,193 | 3,125 | 3,142 | 1,165,200 | 3,142 |
分割・併合履歴 ： [2021-12-29]1株→2株