9468 (株)KADOKAWA 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,788.5 | 2,840 | 2,765 | 2,839 | 213,000 | 2,839 |
| 2024-04-25 | 2,837 | 2,837 | 2,784.5 | 2,809.5 | 167,900 | 2,809.50 |
| 2024-04-24 | 2,785 | 2,816 | 2,764 | 2,813.5 | 333,300 | 2,813.50 |
| 2024-04-23 | 2,800 | 2,805.5 | 2,757 | 2,784.5 | 315,500 | 2,784.50 |
| 2024-04-22 | 2,773.5 | 2,812 | 2,752.5 | 2,799.5 | 308,000 | 2,799.50 |
| 2024-04-19 | 2,803 | 2,814.5 | 2,718 | 2,740.5 | 396,400 | 2,740.50 |
| 2024-04-18 | 2,805 | 2,844 | 2,798 | 2,812 | 304,500 | 2,812 |
| 2024-04-17 | 2,835.5 | 2,877 | 2,801.5 | 2,802.5 | 669,300 | 2,802.50 |
| 2024-04-16 | 2,757 | 2,814 | 2,741 | 2,798 | 509,000 | 2,798 |
| 2024-04-15 | 2,790 | 2,808 | 2,753 | 2,777 | 251,100 | 2,777 |
| 2024-04-12 | 2,785 | 2,794 | 2,754.5 | 2,775 | 278,400 | 2,775 |
| 2024-04-11 | 2,747 | 2,777.5 | 2,730.5 | 2,749 | 248,000 | 2,749 |
| 2024-04-10 | 2,800 | 2,808.5 | 2,748 | 2,755 | 326,400 | 2,755 |
| 2024-04-09 | 2,743.5 | 2,792 | 2,737 | 2,789.5 | 363,100 | 2,789.50 |
| 2024-04-08 | 2,737 | 2,749.5 | 2,704 | 2,743.5 | 272,800 | 2,743.50 |
| 2024-04-05 | 2,710 | 2,725.5 | 2,651.5 | 2,724 | 375,100 | 2,724 |
| 2024-04-04 | 2,693 | 2,717 | 2,677.5 | 2,717 | 403,700 | 2,717 |
| 2024-04-03 | 2,643 | 2,686.5 | 2,640 | 2,670.5 | 384,500 | 2,670.50 |
| 2024-04-02 | 2,651.5 | 2,660 | 2,641 | 2,650 | 361,700 | 2,650 |
| 2024-04-01 | 2,685 | 2,707.5 | 2,648.5 | 2,653.5 | 358,200 | 2,653.50 |
| 2024-03-29 | 2,635 | 2,660 | 2,633 | 2,652 | 379,600 | 2,652 |
| 2024-03-28 | 2,730.5 | 2,740 | 2,641.5 | 2,650 | 647,800 | 2,650 |
| 2024-03-27 | 2,690.5 | 2,765.5 | 2,690 | 2,730.5 | 553,200 | 2,730.50 |
| 2024-03-26 | 2,674 | 2,706 | 2,642 | 2,679 | 532,600 | 2,679 |
| 2024-03-25 | 2,765 | 2,785.5 | 2,695 | 2,695 | 658,300 | 2,695 |
| 2024-03-22 | 2,850 | 2,854 | 2,752 | 2,754 | 808,900 | 2,754 |
| 2024-03-21 | 2,941 | 2,968 | 2,841 | 2,850 | 594,900 | 2,850 |
| 2024-03-19 | 2,917 | 2,942 | 2,874 | 2,924 | 408,600 | 2,924 |
| 2024-03-18 | 2,897 | 2,954 | 2,887.5 | 2,945.5 | 383,500 | 2,945.50 |
| 2024-03-15 | 2,822 | 2,879.5 | 2,806.5 | 2,860.5 | 304,300 | 2,860.50 |
| 2024-03-14 | 2,800 | 2,829 | 2,788 | 2,825.5 | 201,200 | 2,825.50 |
| 2024-03-13 | 2,803.5 | 2,826.5 | 2,775 | 2,786.5 | 342,100 | 2,786.50 |
| 2024-03-12 | 2,799 | 2,815 | 2,757 | 2,815 | 169,300 | 2,815 |
| 2024-03-11 | 2,787 | 2,810 | 2,753.5 | 2,789.5 | 288,100 | 2,789.50 |
| 2024-03-08 | 2,739.5 | 2,839 | 2,714 | 2,813 | 417,900 | 2,813 |
| 2024-03-07 | 2,800.5 | 2,808 | 2,758.5 | 2,780.5 | 269,000 | 2,780.50 |
| 2024-03-06 | 2,779.5 | 2,829 | 2,755 | 2,794.5 | 420,200 | 2,794.50 |
| 2024-03-05 | 2,810 | 2,832.5 | 2,786 | 2,805.5 | 359,200 | 2,805.50 |
| 2024-03-04 | 2,892 | 2,895 | 2,822 | 2,840 | 337,600 | 2,840 |
| 2024-03-01 | 2,850.5 | 2,887.5 | 2,834 | 2,874.5 | 594,600 | 2,874.50 |
| 2024-02-29 | 2,884.5 | 2,906.5 | 2,835.5 | 2,856 | 844,500 | 2,856 |
| 2024-02-28 | 2,929 | 2,943 | 2,892 | 2,915.5 | 527,700 | 2,915.50 |
| 2024-02-27 | 2,923.5 | 2,954.5 | 2,881 | 2,906 | 657,300 | 2,906 |
| 2024-02-26 | 3,077 | 3,106 | 2,915 | 2,915 | 996,100 | 2,915 |
| 2024-02-22 | 3,140 | 3,175 | 3,040 | 3,079 | 1,073,300 | 3,079 |
| 2024-02-21 | 3,180 | 3,348 | 3,180 | 3,200 | 1,305,800 | 3,200 |
| 2024-02-20 | 3,066 | 3,147 | 3,052 | 3,133 | 390,400 | 3,133 |
| 2024-02-19 | 3,030 | 3,075 | 3,016 | 3,024 | 303,000 | 3,024 |
| 2024-02-16 | 3,030 | 3,088 | 2,997 | 3,022 | 278,500 | 3,022 |
| 2024-02-15 | 3,049 | 3,117 | 3,025 | 3,028 | 550,700 | 3,028 |
| 2024-02-14 | 2,974 | 3,059 | 2,950 | 3,038 | 539,700 | 3,038 |
| 2024-02-13 | 2,894.5 | 3,001 | 2,880 | 2,980 | 786,900 | 2,980 |
| 2024-02-09 | 2,857 | 2,900 | 2,791 | 2,899.5 | 1,818,400 | 2,899.50 |
| 2024-02-08 | 3,233 | 3,236 | 3,147 | 3,193 | 618,500 | 3,193 |
| 2024-02-07 | 3,288 | 3,343 | 3,172 | 3,238 | 1,107,300 | 3,238 |
| 2024-02-06 | 3,097 | 3,355 | 3,060 | 3,323 | 1,765,400 | 3,323 |
| 2024-02-05 | 3,135 | 3,146 | 3,086 | 3,103 | 300,300 | 3,103 |
| 2024-02-02 | 3,110 | 3,181 | 3,099 | 3,133 | 307,600 | 3,133 |
| 2024-02-01 | 3,125 | 3,125 | 3,073 | 3,094 | 302,000 | 3,094 |
| 2024-01-31 | 3,150 | 3,150 | 3,121 | 3,140 | 298,400 | 3,140 |
| 2024-01-30 | 3,168 | 3,192 | 3,157 | 3,168 | 180,200 | 3,168 |
| 2024-01-29 | 3,150 | 3,168 | 3,128 | 3,147 | 176,800 | 3,147 |
| 2024-01-26 | 3,150 | 3,186 | 3,139 | 3,143 | 276,300 | 3,143 |
| 2024-01-25 | 3,136 | 3,159 | 3,112 | 3,156 | 243,500 | 3,156 |
| 2024-01-24 | 3,138 | 3,141 | 3,102 | 3,122 | 159,300 | 3,122 |
| 2024-01-23 | 3,139 | 3,155 | 3,101 | 3,133 | 271,900 | 3,133 |
| 2024-01-22 | 3,108 | 3,139 | 3,093 | 3,139 | 201,800 | 3,139 |
| 2024-01-19 | 3,105 | 3,107 | 3,064 | 3,088 | 279,800 | 3,088 |
| 2024-01-18 | 3,104 | 3,108 | 3,065 | 3,085 | 228,700 | 3,085 |
| 2024-01-17 | 3,135 | 3,147 | 3,097 | 3,103 | 292,100 | 3,103 |
| 2024-01-16 | 3,077 | 3,132 | 3,053 | 3,109 | 373,400 | 3,109 |
| 2024-01-15 | 3,100 | 3,118 | 3,075 | 3,100 | 392,200 | 3,100 |
| 2024-01-12 | 3,072 | 3,132 | 3,057 | 3,116 | 724,100 | 3,116 |
| 2024-01-11 | 3,035 | 3,045 | 2,996.5 | 3,022 | 357,800 | 3,022 |
| 2024-01-10 | 2,992.5 | 3,016 | 2,975 | 2,992.5 | 402,400 | 2,992.50 |
| 2024-01-09 | 2,938 | 3,013 | 2,925.5 | 3,009 | 664,500 | 3,009 |
| 2024-01-05 | 2,877 | 2,907 | 2,848 | 2,891 | 340,200 | 2,891 |
| 2024-01-04 | 2,800 | 2,893 | 2,772 | 2,885 | 509,300 | 2,885 |
分割・併合履歴 ： [2021-12-29]1株→2株
