KabuInsight

かわでん

6648
スタンダード/電気機器/KAWADEN CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,317.02,375.02,285.02,336.0-40.0-1.68%30,600
2026-03-122,365.02,397.02,327.02,376.0-39.0-1.61%29,000
2026-03-112,339.02,458.02,337.02,415.0+95.0+4.09%64,300
2026-03-102,260.02,366.02,233.02,320.0+118.0+5.36%65,400
2026-03-092,102.02,224.02,102.02,202.0-100.0-4.34%115,100
2026-03-062,250.02,330.02,221.02,302.0+2.0+0.09%69,800
2026-03-052,256.02,346.02,238.02,300.0+144.0+6.68%87,100
2026-03-042,208.02,220.02,065.02,156.0-152.0-6.59%198,400
2026-03-032,400.02,444.02,308.02,308.0-126.0-5.18%87,900
2026-03-022,377.02,464.02,329.02,434.0-43.0-1.74%84,900
2026-02-272,460.02,505.02,387.02,477.0+46.0+1.89%110,500
2026-02-262,300.02,431.02,283.02,431.0+132.0+5.74%120,400
2026-02-252,351.02,370.02,280.02,299.0-36.0-1.54%98,400
2026-02-242,203.02,359.02,178.02,335.0+96.0+4.29%253,800
2026-02-202,244.02,348.02,205.02,239.0-5.0-0.22%144,000
2026-02-192,168.02,269.02,126.02,244.0+101.0+4.71%287,100
2026-02-182,041.02,146.02,023.02,143.0+126.0+6.25%110,700
2026-02-172,046.02,057.02,006.02,017.0-50.0-2.42%108,600
2026-02-162,041.02,067.02,013.02,067.0+33.0+1.62%75,800
2026-02-132,115.02,115.01,987.02,034.0-88.0-4.15%182,000
2026-02-122,202.02,213.02,058.02,122.0-68.0-3.11%285,400
2026-02-102,103.02,256.02,100.02,190.0-149.0-6.37%591,400
2026-02-092,318.02,357.02,234.02,339.0+71.0+3.13%295,500
2026-02-062,190.02,276.02,167.02,268.0+103.0+4.76%157,400
2026-02-052,160.02,195.02,148.02,165.0+26.0+1.22%94,500
2026-02-042,102.02,150.02,082.02,139.0+19.0+0.90%67,000
2026-02-032,120.02,166.02,102.02,120.0+39.0+1.87%130,100
2026-02-022,041.02,128.02,027.02,081.0+20.0+0.97%101,600
2026-01-302,122.02,144.02,051.02,061.0-61.0-2.87%96,100
2026-01-292,145.02,171.02,080.02,122.0-34.0-1.58%81,000
2026-01-282,120.02,175.02,102.02,156.0+17.0+0.79%89,100
2026-01-272,190.02,227.02,114.02,139.0-54.0-2.46%116,800
2026-01-262,201.02,269.02,178.02,193.0-32.0-1.44%68,200
2026-01-232,200.02,269.02,195.02,225.0+23.0+1.04%80,200
2026-01-222,238.02,247.02,171.02,202.0-36.0-1.61%121,800
2026-01-212,190.02,287.02,167.02,238.0-13.0-0.58%101,700
2026-01-202,247.02,279.02,229.02,251.0+4.0+0.18%58,500
2026-01-192,280.02,290.02,222.02,247.0-66.0-2.85%105,700
2026-01-162,250.02,343.02,190.02,313.0+73.0+3.26%138,100
2026-01-152,223.02,320.02,222.02,240.0-19.0-0.84%104,700
2026-01-142,232.02,282.02,205.02,259.0-23.0-1.01%128,200
2026-01-132,260.02,283.02,183.02,282.0+37.0+1.65%165,400
2026-01-092,271.02,313.02,234.02,245.00.00.00%122,500
2026-01-082,361.02,370.02,244.02,245.0-134.0-5.63%224,800
2026-01-072,420.02,431.02,301.02,379.0-191.0-7.43%374,500
2026-01-062,780.02,780.02,520.02,570.0-110.0-4.10%305,900
2026-01-052,600.02,735.02,533.02,680.0+148.0+5.85%209,600
2025-12-302,380.02,594.02,330.02,532.0+201.0+8.62%257,700
2025-12-292,400.02,420.02,240.02,331.0+31.0+1.35%144,200
2025-12-262,162.02,340.02,162.02,300.0+160.0+7.48%148,000
2025-12-252,132.02,204.02,132.02,140.0+18.0+0.85%77,500
2025-12-242,200.02,216.02,102.02,122.0-30.0-1.39%132,500
2025-12-232,040.02,152.02,012.02,152.0+140.0+6.96%165,500
2025-12-222,008.02,026.01,980.02,012.0+34.0+1.72%107,000
2025-12-191,954.01,982.01,930.01,978.0+22.0+1.12%72,000
2025-12-181,904.01,956.01,890.01,956.0+52.0+2.73%93,000
2025-12-171,900.01,920.01,874.01,904.0+32.0+1.71%80,500
2025-12-161,890.01,892.01,840.01,872.0-22.0-1.16%48,000
2025-12-151,886.01,894.01,870.01,894.0+20.0+1.07%30,500
2025-12-121,904.01,904.01,866.01,874.0-10.0-0.53%41,500
2025-12-111,908.01,910.01,850.01,884.0-16.0-0.84%72,000
2025-12-101,890.01,900.01,860.01,900.0+18.0+0.96%90,500
2025-12-091,832.01,886.01,824.01,882.0+74.0+4.09%133,500
2025-12-081,776.01,836.01,776.01,808.0+40.0+2.26%91,500
2025-12-051,762.01,788.01,744.01,768.0-6.0-0.34%86,000
2025-12-041,800.01,830.01,752.01,774.0-20.0-1.11%130,500
2025-12-031,804.01,806.01,778.01,794.0-8.0-0.44%75,500
2025-12-021,832.01,834.01,788.01,802.0-20.0-1.10%58,000
2025-12-011,856.01,870.01,768.01,822.0-18.0-0.98%92,000
2025-11-281,812.01,844.01,800.01,840.0+14.0+0.77%60,000
2025-11-271,800.01,844.01,790.01,826.0+34.0+1.90%87,000
2025-11-261,794.01,816.01,772.01,792.0+8.0+0.45%92,500
2025-11-251,838.01,864.01,784.01,784.0-24.0-1.33%98,000
2025-11-211,848.01,860.01,770.01,808.0-100.0-5.24%118,500
2025-11-201,874.01,918.01,856.01,908.0+124.0+6.95%134,500
2025-11-191,828.01,854.01,762.01,784.0-56.0-3.04%104,000
2025-11-181,908.01,908.01,824.01,840.0-78.0-4.07%97,000
2025-11-171,850.01,918.01,842.01,918.0+74.0+4.01%84,000
2025-11-141,880.01,886.01,840.01,844.0-58.0-3.05%71,000
2025-11-131,884.01,938.01,836.01,902.0+48.0+2.59%98,500
2025-11-121,760.01,916.01,748.01,854.0+64.0+3.58%176,000
2025-11-111,940.01,958.01,756.01,790.0-30.0-1.65%313,500
2025-11-101,798.01,862.01,780.01,820.0+32.0+1.79%152,500
2025-11-071,782.01,846.01,772.01,788.0-36.0-1.97%78,500
2025-11-061,878.01,878.01,796.01,824.0-32.0-1.72%63,000
2025-11-051,850.01,856.01,686.01,856.0-24.0-1.28%241,500
2025-11-041,806.01,890.01,806.01,880.0+76.0+4.21%140,500
2025-10-311,926.01,926.01,788.01,804.0-114.0-5.94%453,000
2025-10-301,918.01,918.01,918.01,918.0+300.0+18.54%38,500
2025-10-291,740.01,760.01,604.01,618.0-66.0-3.92%199,500
2025-10-281,698.01,710.01,664.01,684.0+2.0+0.12%97,500
2025-10-271,680.01,700.01,654.01,682.0+24.0+1.45%53,000
2025-10-241,628.01,660.01,600.01,658.0+46.0+2.85%87,500
2025-10-231,630.01,630.01,588.01,612.0-26.0-1.59%43,500
2025-10-221,594.01,638.01,576.01,638.0+34.0+2.12%51,000
2025-10-211,578.01,628.01,578.01,604.0+34.0+2.17%62,000
2025-10-201,536.01,596.01,536.01,570.0+48.0+3.15%41,500
2025-10-171,562.01,570.01,522.01,522.0-40.0-2.56%19,500
2025-10-161,576.01,592.01,560.01,562.0+8.0+0.51%30,000
2025-10-151,464.01,554.01,464.01,554.0+72.0+4.86%34,500
2025-10-141,510.01,552.01,440.01,482.0-58.0-3.77%89,500
2025-10-101,582.01,610.01,530.01,540.0-50.0-3.14%66,500
2025-10-091,560.01,606.01,558.01,590.0+32.0+2.05%47,000
2025-10-081,520.01,572.01,518.01,558.0+34.0+2.23%38,500
2025-10-071,580.01,630.01,524.01,524.0-36.0-2.31%72,500
2025-10-061,560.01,580.01,484.01,560.0+34.0+2.23%81,000
2025-10-031,524.01,544.01,512.01,526.0-6.0-0.39%30,000
2025-10-021,540.01,556.01,512.01,532.0+12.0+0.79%24,000
2025-10-011,606.01,606.01,514.01,520.0-56.0-3.55%46,500
2025-09-301,620.01,638.01,564.01,576.0-56.0-3.43%33,500
2025-09-291,522.01,640.01,502.01,632.0+78.0+5.02%56,000
2025-09-261,574.01,604.01,550.01,554.0-20.0-1.27%52,500
2025-09-251,574.01,638.01,562.01,574.0+48.0+3.15%133,500
2025-09-241,558.01,558.01,492.01,526.0-42.0-2.68%57,000
2025-09-221,590.01,596.01,544.01,568.0-8.0-0.51%74,500
2025-09-191,542.01,588.01,538.01,576.0+64.0+4.23%57,500
2025-09-181,502.01,580.01,502.01,512.0+40.0+2.72%92,500
2025-09-171,502.01,502.01,462.01,472.0-36.0-2.39%28,000
2025-09-161,512.01,528.01,484.01,508.0+26.0+1.75%41,000
2025-09-121,462.01,534.01,448.01,482.0——54,500

直近120営業日分を表示