2,130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) |
|---|---|---|---|---|---|---|
| 2026/01/07 | 2,420.0 | 2,431.0 | 2,301.0 | 2,379.0 | 2,379.0 | 374,500 |
| 2026/01/06 | 2,780.0 | 2,780.0 | 2,520.0 | 2,570.0 | 2,570.0 | 305,900 |
| 2026/01/05 | 2,600.0 | 2,735.0 | 2,533.0 | 2,680.0 | 2,680.0 | 209,600 |
| 2025/12/30 | 2,380.0 | 2,594.0 | 2,330.0 | 2,532.0 | 2,532.0 | 257,700 |
| 2025/12/29 | 2,400.0 | 2,420.0 | 2,240.0 | 2,331.0 | 2,331.0 | 144,200 |
| 2025/12/26 | 10,810.0 | 11,700.0 | 10,810.0 | 11,500.0 | 2,300.0 | 29,600 |
| 2025/12/25 | 10,660.0 | 11,020.0 | 10,660.0 | 10,700.0 | 2,140.0 | 15,500 |
| 2025/12/24 | 11,000.0 | 11,080.0 | 10,510.0 | 10,610.0 | 2,122.0 | 26,500 |
| 2025/12/23 | 10,200.0 | 10,760.0 | 10,060.0 | 10,760.0 | 2,152.0 | 33,100 |
| 2025/12/22 | 10,040.0 | 10,130.0 | 9,900.0 | 10,060.0 | 2,012.0 | 21,400 |
| 2025/12/19 | 9,770.0 | 9,910.0 | 9,650.0 | 9,890.0 | 1,978.0 | 14,400 |
| 2025/12/18 | 9,520.0 | 9,780.0 | 9,450.0 | 9,780.0 | 1,956.0 | 18,600 |
| 2025/12/17 | 9,500.0 | 9,600.0 | 9,370.0 | 9,520.0 | 1,904.0 | 16,100 |
| 2025/12/16 | 9,450.0 | 9,460.0 | 9,200.0 | 9,360.0 | 1,872.0 | 9,600 |
| 2025/12/15 | 9,430.0 | 9,470.0 | 9,350.0 | 9,470.0 | 1,894.0 | 6,100 |
| 2025/12/12 | 9,520.0 | 9,520.0 | 9,330.0 | 9,370.0 | 1,874.0 | 8,300 |
| 2025/12/11 | 9,540.0 | 9,550.0 | 9,250.0 | 9,420.0 | 1,884.0 | 14,400 |
| 2025/12/10 | 9,450.0 | 9,500.0 | 9,300.0 | 9,500.0 | 1,900.0 | 18,100 |
| 2025/12/09 | 9,160.0 | 9,430.0 | 9,120.0 | 9,410.0 | 1,882.0 | 26,700 |
| 2025/12/08 | 8,880.0 | 9,180.0 | 8,880.0 | 9,040.0 | 1,808.0 | 18,300 |
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。
