2,568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) |
|---|---|---|---|---|---|---|
| 2025/12/19 | 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 |
| 2025/12/05 | 8,810.0 | 8,940.0 | 8,720.0 | 8,840.0 | 1,768.0 | 17,200 |
| 2025/12/04 | 9,000.0 | 9,150.0 | 8,760.0 | 8,870.0 | 1,774.0 | 26,100 |
| 2025/12/03 | 9,020.0 | 9,030.0 | 8,890.0 | 8,970.0 | 1,794.0 | 15,100 |
| 2025/12/02 | 9,160.0 | 9,170.0 | 8,940.0 | 9,010.0 | 1,802.0 | 11,600 |
| 2025/12/01 | 9,280.0 | 9,350.0 | 8,840.0 | 9,110.0 | 1,822.0 | 18,400 |
| 2025/11/28 | 9,060.0 | 9,220.0 | 9,000.0 | 9,200.0 | 1,840.0 | 12,000 |
| 2025/11/27 | 9,000.0 | 9,220.0 | 8,950.0 | 9,130.0 | 1,826.0 | 17,400 |
| 2025/11/26 | 8,970.0 | 9,080.0 | 8,860.0 | 8,960.0 | 1,792.0 | 18,500 |
| 2025/11/25 | 9,190.0 | 9,320.0 | 8,920.0 | 8,920.0 | 1,784.0 | 19,600 |
| 2025/11/21 | 9,240.0 | 9,300.0 | 8,850.0 | 9,040.0 | 1,808.0 | 23,700 |
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。
