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
2025-02-123,5213,5573,4753,532567,6003,532
2025-02-103,5343,5703,4633,494798,0003,494
2025-02-073,5083,7103,4613,5402,297,1003,540
2025-02-063,2503,3373,2433,320881,7003,320
2025-02-053,2043,3053,1943,250920,3003,250
2025-02-043,2343,2543,1953,204657,2003,204
2025-02-033,2423,2433,1903,203895,3003,203
2025-01-313,2553,2953,2383,288401,1003,288
2025-01-303,2803,3103,2503,265377,0003,265
2025-01-293,2853,3103,2493,260419,1003,260
2025-01-283,2163,2693,1973,250662,4003,250
2025-01-273,2633,2673,2263,247429,1003,247
2025-01-243,2483,2643,2153,241684,8003,241
2025-01-233,2053,2353,2033,212525,6003,212
2025-01-223,2253,2313,1803,196539,4003,196
2025-01-213,1893,2123,1663,200360,3003,200
2025-01-203,1933,2153,1723,173321,1003,173
2025-01-173,1813,2073,1673,195488,4003,195
2025-01-163,2353,2423,1833,183590,9003,183
2025-01-153,1503,2083,1363,195609,9003,195
2025-01-143,1403,1653,0763,131897,8003,131
2025-01-103,1903,2043,1653,170488,4003,170
2025-01-093,2013,2243,1543,200654,7003,200
2025-01-083,2183,2273,1873,216708,6003,216
2025-01-073,1963,3153,1523,2301,649,3003,230
2025-01-063,1423,1933,1253,1421,165,2003,142

分割・併合履歴 : [2021-12-29]1株→2株