8,381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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 9,540.0 | 9,540.0 | 9,120.0 | 9,200.0 | 9,200.0 | 19,400 |
| 2025/11/17 | 9,250.0 | 9,590.0 | 9,210.0 | 9,590.0 | 9,590.0 | 16,800 |
| 2025/11/14 | 9,400.0 | 9,430.0 | 9,200.0 | 9,220.0 | 9,220.0 | 14,200 |
| 2025/11/13 | 9,420.0 | 9,690.0 | 9,180.0 | 9,510.0 | 9,510.0 | 19,700 |
| 2025/11/12 | 8,800.0 | 9,580.0 | 8,740.0 | 9,270.0 | 9,270.0 | 35,200 |
| 2025/11/11 | 9,700.0 | 9,790.0 | 8,780.0 | 8,950.0 | 8,950.0 | 62,700 |
| 2025/11/10 | 8,990.0 | 9,310.0 | 8,900.0 | 9,100.0 | 9,100.0 | 30,500 |
| 2025/11/07 | 8,910.0 | 9,230.0 | 8,860.0 | 8,940.0 | 8,940.0 | 15,700 |
| 2025/11/06 | 9,390.0 | 9,390.0 | 8,980.0 | 9,120.0 | 9,120.0 | 12,600 |
| 2025/11/05 | 9,250.0 | 9,280.0 | 8,430.0 | 9,280.0 | 9,280.0 | 48,300 |
| 2025/11/04 | 9,030.0 | 9,450.0 | 9,030.0 | 9,400.0 | 9,400.0 | 28,100 |
| 2025/10/31 | 9,630.0 | 9,630.0 | 8,940.0 | 9,020.0 | 9,020.0 | 90,600 |
| 2025/10/30 | 9,590.0 | 9,590.0 | 9,590.0 | 9,590.0 | 9,590.0 | 7,700 |
| 2025/10/29 | 8,700.0 | 8,800.0 | 8,020.0 | 8,090.0 | 8,090.0 | 39,900 |
| 2025/10/28 | 8,490.0 | 8,550.0 | 8,320.0 | 8,420.0 | 8,420.0 | 19,500 |
| 2025/10/27 | 8,400.0 | 8,500.0 | 8,270.0 | 8,410.0 | 8,410.0 | 10,600 |
| 2025/10/24 | 8,140.0 | 8,300.0 | 8,000.0 | 8,290.0 | 8,290.0 | 17,500 |
| 2025/10/23 | 8,150.0 | 8,150.0 | 7,940.0 | 8,060.0 | 8,060.0 | 8,700 |
| 2025/10/22 | 7,970.0 | 8,190.0 | 7,880.0 | 8,190.0 | 8,190.0 | 10,200 |
| 2025/10/21 | 7,890.0 | 8,140.0 | 7,890.0 | 8,020.0 | 8,020.0 | 12,400 |
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。
