11,928円
かわでんの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/22 | 7,950.0 | 7,980.0 | 7,720.0 | 7,840.0 | 7,840.0 | 14,900 |
| 2025/09/19 | 7,710.0 | 7,940.0 | 7,690.0 | 7,880.0 | 7,880.0 | 11,500 |
| 2025/09/18 | 7,510.0 | 7,900.0 | 7,510.0 | 7,560.0 | 7,560.0 | 18,500 |
| 2025/09/17 | 7,510.0 | 7,510.0 | 7,310.0 | 7,360.0 | 7,360.0 | 5,600 |
| 2025/09/16 | 7,560.0 | 7,640.0 | 7,420.0 | 7,540.0 | 7,540.0 | 8,200 |
| 2025/09/12 | 7,310.0 | 7,670.0 | 7,240.0 | 7,410.0 | 7,410.0 | 10,900 |
| 2025/09/11 | 7,270.0 | 7,390.0 | 7,180.0 | 7,310.0 | 7,310.0 | 8,100 |
| 2025/09/10 | 7,140.0 | 7,190.0 | 7,030.0 | 7,120.0 | 7,120.0 | 3,700 |
| 2025/09/09 | 7,280.0 | 7,470.0 | 7,100.0 | 7,140.0 | 7,140.0 | 8,200 |
| 2025/09/08 | 7,230.0 | 7,250.0 | 7,050.0 | 7,180.0 | 7,180.0 | 7,500 |
| 2025/09/05 | 7,270.0 | 7,270.0 | 7,080.0 | 7,230.0 | 7,230.0 | 4,600 |
| 2025/09/04 | 7,010.0 | 7,400.0 | 7,010.0 | 7,120.0 | 7,120.0 | 17,200 |
| 2025/09/03 | 6,870.0 | 6,980.0 | 6,810.0 | 6,810.0 | 6,810.0 | 4,900 |
| 2025/09/02 | 7,300.0 | 7,300.0 | 6,840.0 | 7,000.0 | 7,000.0 | 13,000 |
| 2025/09/01 | 6,940.0 | 7,340.0 | 6,930.0 | 7,300.0 | 7,300.0 | 13,100 |
| 2025/08/29 | 7,150.0 | 7,150.0 | 6,850.0 | 6,950.0 | 6,950.0 | 5,400 |
| 2025/08/28 | 7,040.0 | 7,130.0 | 6,870.0 | 7,050.0 | 7,050.0 | 6,200 |
| 2025/08/27 | 7,440.0 | 7,530.0 | 7,020.0 | 7,040.0 | 7,040.0 | 6,800 |
| 2025/08/26 | 7,480.0 | 7,690.0 | 7,430.0 | 7,440.0 | 7,440.0 | 5,500 |
| 2025/08/25 | 7,550.0 | 7,760.0 | 7,500.0 | 7,760.0 | 7,760.0 | 12,200 |
おすすめ条件でスクリーニングされた銘柄を見る
かわでんの取引履歴を振り返りませんか？
かわでんの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
