2,664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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 7,600.0 | 7,860.0 | 7,590.0 | 7,790.0 | 1,558.0 | 7,700 |
| 2025/10/07 | 7,900.0 | 8,150.0 | 7,620.0 | 7,620.0 | 1,524.0 | 14,500 |
| 2025/10/06 | 7,800.0 | 7,900.0 | 7,420.0 | 7,800.0 | 1,560.0 | 16,200 |
| 2025/10/03 | 7,620.0 | 7,720.0 | 7,560.0 | 7,630.0 | 1,526.0 | 6,000 |
| 2025/10/02 | 7,700.0 | 7,780.0 | 7,560.0 | 7,660.0 | 1,532.0 | 4,800 |
| 2025/10/01 | 8,030.0 | 8,030.0 | 7,570.0 | 7,600.0 | 1,520.0 | 9,300 |
| 2025/09/30 | 8,100.0 | 8,190.0 | 7,820.0 | 7,880.0 | 1,576.0 | 6,700 |
| 2025/09/29 | 7,610.0 | 8,200.0 | 7,510.0 | 8,160.0 | 1,632.0 | 11,200 |
| 2025/09/26 | 7,870.0 | 8,020.0 | 7,750.0 | 7,770.0 | 1,554.0 | 10,500 |
| 2025/09/25 | 7,870.0 | 8,190.0 | 7,810.0 | 7,870.0 | 1,574.0 | 26,700 |
| 2025/09/24 | 7,790.0 | 7,790.0 | 7,460.0 | 7,630.0 | 1,526.0 | 11,400 |
| 2025/09/22 | 7,950.0 | 7,980.0 | 7,720.0 | 7,840.0 | 1,568.0 | 14,900 |
| 2025/09/19 | 7,710.0 | 7,940.0 | 7,690.0 | 7,880.0 | 1,576.0 | 11,500 |
| 2025/09/18 | 7,510.0 | 7,900.0 | 7,510.0 | 7,560.0 | 1,512.0 | 18,500 |
| 2025/09/17 | 7,510.0 | 7,510.0 | 7,310.0 | 7,360.0 | 1,472.0 | 5,600 |
| 2025/09/16 | 7,560.0 | 7,640.0 | 7,420.0 | 7,540.0 | 1,508.0 | 8,200 |
| 2025/09/12 | 7,310.0 | 7,670.0 | 7,240.0 | 7,410.0 | 1,482.0 | 10,900 |
| 2025/09/11 | 7,270.0 | 7,390.0 | 7,180.0 | 7,310.0 | 1,462.0 | 8,100 |
| 2025/09/10 | 7,140.0 | 7,190.0 | 7,030.0 | 7,120.0 | 1,424.0 | 3,700 |
| 2025/09/09 | 7,280.0 | 7,470.0 | 7,100.0 | 7,140.0 | 1,428.0 | 8,200 |
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。
