4376 (株)くふうカンパニー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 280 | 290 | 279 | 284 | 55,600 | 284 |
| 2024-09-19 | 273 | 287 | 272 | 285 | 42,000 | 285 |
| 2024-09-18 | 270 | 278 | 269 | 276 | 94,700 | 276 |
| 2024-09-17 | 272 | 273 | 269 | 272 | 12,300 | 272 |
| 2024-09-13 | 275 | 275 | 269 | 273 | 41,200 | 273 |
| 2024-09-12 | 268 | 270 | 265 | 270 | 24,200 | 270 |
| 2024-09-11 | 264 | 274 | 260 | 264 | 35,400 | 264 |
| 2024-09-10 | 262 | 268 | 258 | 267 | 31,500 | 267 |
| 2024-09-09 | 245 | 258 | 243 | 256 | 51,500 | 256 |
| 2024-09-06 | 262 | 262 | 252 | 253 | 47,400 | 253 |
| 2024-09-05 | 253 | 263 | 253 | 259 | 32,100 | 259 |
| 2024-09-04 | 260 | 263 | 256 | 257 | 70,700 | 257 |
| 2024-09-03 | 263 | 266 | 261 | 263 | 41,300 | 263 |
| 2024-09-02 | 273 | 273 | 261 | 261 | 89,500 | 261 |
| 2024-08-30 | 261 | 273 | 261 | 273 | 94,100 | 273 |
| 2024-08-29 | 273 | 273 | 264 | 264 | 79,800 | 264 |
| 2024-08-28 | 280 | 285 | 268 | 275 | 181,100 | 275 |
| 2024-08-27 | 271 | 287 | 265 | 276 | 494,900 | 276 |
| 2024-08-26 | 294 | 315 | 260 | 279 | 3,791,500 | 279 |
| 2024-08-23 | 241 | 243 | 235 | 238 | 21,400 | 238 |
| 2024-08-22 | 240 | 244 | 238 | 243 | 11,700 | 243 |
| 2024-08-21 | 242 | 244 | 239 | 240 | 12,800 | 240 |
| 2024-08-20 | 240 | 251 | 240 | 244 | 43,900 | 244 |
| 2024-08-19 | 231 | 236 | 231 | 234 | 25,700 | 234 |
| 2024-08-16 | 230 | 234 | 228 | 230 | 50,800 | 230 |
| 2024-08-15 | 220 | 228 | 219 | 225 | 33,800 | 225 |
| 2024-08-14 | 253 | 253 | 216 | 230 | 121,000 | 230 |
| 2024-08-13 | 213 | 221 | 213 | 221 | 95,500 | 221 |
| 2024-08-09 | 210 | 217 | 208 | 212 | 30,500 | 212 |
| 2024-08-08 | 203 | 214 | 200 | 210 | 56,800 | 210 |
| 2024-08-07 | 225 | 225 | 204 | 210 | 79,800 | 210 |
| 2024-08-06 | 225 | 225 | 185 | 196 | 160,700 | 196 |
| 2024-08-05 | 228 | 230 | 158 | 186 | 258,600 | 186 |
| 2024-08-02 | 242 | 252 | 236 | 237 | 108,900 | 237 |
| 2024-08-01 | 260 | 260 | 244 | 249 | 148,300 | 249 |
| 2024-07-31 | 256 | 261 | 254 | 261 | 38,300 | 261 |
| 2024-07-30 | 258 | 267 | 254 | 258 | 91,300 | 258 |
| 2024-07-29 | 268 | 268 | 254 | 265 | 72,600 | 265 |
| 2024-07-26 | 270 | 270 | 257 | 264 | 73,200 | 264 |
| 2024-07-25 | 274 | 284 | 262 | 270 | 103,700 | 270 |
| 2024-07-24 | 283 | 286 | 260 | 270 | 109,600 | 270 |
| 2024-07-23 | 281 | 288 | 280 | 280 | 28,000 | 280 |
| 2024-07-22 | 292 | 294 | 279 | 281 | 16,800 | 281 |
| 2024-07-19 | 296 | 303 | 286 | 290 | 97,800 | 290 |
| 2024-07-18 | 289 | 290 | 285 | 288 | 15,000 | 288 |
| 2024-07-17 | 292 | 294 | 284 | 289 | 28,600 | 289 |
| 2024-07-16 | 295 | 298 | 292 | 292 | 26,100 | 292 |
| 2024-07-12 | 291 | 297 | 291 | 291 | 88,700 | 291 |
| 2024-07-11 | 279 | 289 | 279 | 287 | 70,200 | 287 |
| 2024-07-10 | 280 | 283 | 274 | 280 | 64,100 | 280 |
| 2024-07-09 | 270 | 280 | 270 | 277 | 57,800 | 277 |
| 2024-07-08 | 280 | 280 | 273 | 273 | 15,200 | 273 |
| 2024-07-05 | 278 | 281 | 273 | 280 | 19,700 | 280 |
| 2024-07-04 | 275 | 281 | 272 | 279 | 55,900 | 279 |
| 2024-07-03 | 280 | 282 | 275 | 275 | 26,500 | 275 |
| 2024-07-02 | 275 | 284 | 271 | 281 | 81,300 | 281 |
| 2024-07-01 | 277 | 278 | 272 | 276 | 25,200 | 276 |
| 2024-06-28 | 276 | 281 | 275 | 277 | 56,000 | 277 |
| 2024-06-27 | 267 | 278 | 267 | 276 | 44,400 | 276 |
| 2024-06-26 | 268 | 271 | 265 | 267 | 44,700 | 267 |
| 2024-06-25 | 258 | 268 | 256 | 268 | 19,000 | 268 |
| 2024-06-24 | 259 | 262 | 255 | 260 | 34,200 | 260 |
| 2024-06-21 | 260 | 266 | 254 | 263 | 67,000 | 263 |
| 2024-06-20 | 258 | 258 | 255 | 255 | 8,000 | 255 |
| 2024-06-19 | 258 | 260 | 253 | 258 | 33,100 | 258 |
| 2024-06-18 | 261 | 267 | 254 | 256 | 115,900 | 256 |
| 2024-06-17 | 266 | 268 | 257 | 261 | 105,100 | 261 |
| 2024-06-14 | 268 | 270 | 263 | 266 | 105,300 | 266 |
| 2024-06-13 | 277 | 279 | 267 | 271 | 93,600 | 271 |
| 2024-06-12 | 283 | 291 | 277 | 277 | 124,800 | 277 |
| 2024-06-11 | 282 | 290 | 282 | 286 | 77,700 | 286 |
| 2024-06-10 | 280 | 288 | 279 | 282 | 63,700 | 282 |
| 2024-06-07 | 274 | 283 | 270 | 277 | 63,800 | 277 |
| 2024-06-06 | 273 | 279 | 270 | 275 | 82,800 | 275 |
| 2024-06-05 | 256 | 273 | 255 | 269 | 85,900 | 269 |
| 2024-06-04 | 249 | 258 | 249 | 256 | 67,100 | 256 |
| 2024-06-03 | 250 | 251 | 244 | 249 | 46,400 | 249 |
| 2024-05-31 | 243 | 248 | 241 | 247 | 43,800 | 247 |
| 2024-05-30 | 240 | 244 | 239 | 241 | 48,200 | 241 |
| 2024-05-29 | 251 | 251 | 238 | 240 | 101,000 | 240 |
| 2024-05-28 | 257 | 257 | 243 | 251 | 97,800 | 251 |
| 2024-05-27 | 262 | 262 | 251 | 257 | 100,500 | 257 |
| 2024-05-24 | 266 | 268 | 262 | 263 | 51,900 | 263 |
| 2024-05-23 | 275 | 276 | 267 | 269 | 110,000 | 269 |
| 2024-05-22 | 277 | 281 | 270 | 271 | 57,500 | 271 |
| 2024-05-21 | 280 | 286 | 277 | 277 | 59,400 | 277 |
| 2024-05-20 | 278 | 285 | 274 | 276 | 65,300 | 276 |
| 2024-05-17 | 263 | 283 | 263 | 278 | 109,100 | 278 |
| 2024-05-16 | 280 | 280 | 258 | 261 | 263,200 | 261 |
| 2024-05-15 | 305 | 305 | 295 | 296 | 98,400 | 296 |
| 2024-05-14 | 295 | 307 | 294 | 305 | 210,800 | 305 |
| 2024-05-13 | 292 | 296 | 289 | 295 | 67,700 | 295 |
| 2024-05-10 | 290 | 294 | 288 | 293 | 38,400 | 293 |
| 2024-05-09 | 288 | 293 | 284 | 289 | 28,700 | 289 |
| 2024-05-08 | 282 | 290 | 282 | 284 | 39,800 | 284 |
| 2024-05-07 | 286 | 288 | 282 | 282 | 35,700 | 282 |
| 2024-05-02 | 286 | 286 | 278 | 282 | 48,600 | 282 |
| 2024-05-01 | 289 | 290 | 285 | 286 | 77,300 | 286 |
| 2024-04-30 | 288 | 290 | 280 | 290 | 68,300 | 290 |
| 2024-04-26 | 284 | 290 | 282 | 288 | 59,400 | 288 |
| 2024-04-25 | 290 | 290 | 282 | 284 | 70,900 | 284 |
| 2024-04-24 | 282 | 292 | 282 | 290 | 56,300 | 290 |
| 2024-04-23 | 285 | 289 | 280 | 282 | 113,200 | 282 |
| 2024-04-22 | 276 | 286 | 275 | 286 | 82,500 | 286 |
| 2024-04-19 | 280 | 280 | 272 | 276 | 81,400 | 276 |
| 2024-04-18 | 270 | 282 | 270 | 282 | 56,900 | 282 |
| 2024-04-17 | 274 | 274 | 265 | 269 | 115,100 | 269 |
| 2024-04-16 | 278 | 282 | 273 | 274 | 66,300 | 274 |
| 2024-04-15 | 273 | 291 | 273 | 282 | 102,400 | 282 |
| 2024-04-12 | 283 | 285 | 277 | 279 | 82,200 | 279 |
| 2024-04-11 | 276 | 281 | 274 | 281 | 83,600 | 281 |
| 2024-04-10 | 278 | 282 | 277 | 280 | 63,600 | 280 |
| 2024-04-09 | 286 | 288 | 269 | 277 | 169,600 | 277 |
| 2024-04-08 | 294 | 295 | 283 | 284 | 139,100 | 284 |
| 2024-04-05 | 288 | 294 | 285 | 294 | 71,900 | 294 |
| 2024-04-04 | 290 | 293 | 288 | 291 | 46,200 | 291 |
| 2024-04-03 | 290 | 296 | 286 | 287 | 113,700 | 287 |
| 2024-04-02 | 301 | 301 | 292 | 292 | 135,700 | 292 |
| 2024-04-01 | 303 | 304 | 297 | 300 | 117,100 | 300 |
| 2024-03-29 | 296 | 300 | 293 | 300 | 82,100 | 300 |
| 2024-03-28 | 291 | 299 | 289 | 297 | 61,200 | 297 |
| 2024-03-27 | 291 | 295 | 288 | 291 | 96,400 | 291 |
| 2024-03-26 | 297 | 297 | 289 | 291 | 86,200 | 291 |
| 2024-03-25 | 299 | 309 | 295 | 295 | 126,600 | 295 |
| 2024-03-22 | 300 | 301 | 295 | 299 | 100,700 | 299 |
| 2024-03-21 | 305 | 308 | 299 | 302 | 232,600 | 302 |
| 2024-03-19 | 294 | 307 | 294 | 305 | 151,100 | 305 |
| 2024-03-18 | 295 | 302 | 293 | 293 | 153,300 | 293 |
| 2024-03-15 | 288 | 299 | 285 | 293 | 87,200 | 293 |
| 2024-03-14 | 289 | 292 | 285 | 290 | 149,700 | 290 |
| 2024-03-13 | 284 | 287 | 276 | 282 | 128,700 | 282 |
| 2024-03-12 | 284 | 287 | 279 | 284 | 231,200 | 284 |
| 2024-03-11 | 288 | 288 | 280 | 284 | 159,200 | 284 |
| 2024-03-08 | 280 | 297 | 280 | 290 | 228,800 | 290 |
| 2024-03-07 | 286 | 291 | 282 | 282 | 180,600 | 282 |
| 2024-03-06 | 279 | 286 | 277 | 285 | 202,900 | 285 |
| 2024-03-05 | 273 | 280 | 271 | 280 | 161,200 | 280 |
| 2024-03-04 | 288 | 288 | 271 | 274 | 316,700 | 274 |
| 2024-03-01 | 290 | 292 | 284 | 288 | 183,900 | 288 |
| 2024-02-29 | 293 | 297 | 287 | 290 | 160,600 | 290 |
| 2024-02-28 | 298 | 305 | 294 | 294 | 174,400 | 294 |
| 2024-02-27 | 305 | 305 | 296 | 297 | 165,000 | 297 |
| 2024-02-26 | 296 | 311 | 295 | 304 | 311,600 | 304 |
| 2024-02-22 | 328 | 341 | 284 | 295 | 1,630,800 | 295 |
| 2024-02-21 | 318 | 318 | 318 | 318 | 381,100 | 318 |
| 2024-02-20 | 234 | 239 | 234 | 238 | 151,000 | 238 |
| 2024-02-19 | 237 | 237 | 227 | 234 | 265,500 | 234 |
| 2024-02-16 | 231 | 233 | 222 | 229 | 320,600 | 229 |
| 2024-02-15 | 243 | 252 | 224 | 230 | 830,800 | 230 |
| 2024-02-14 | 301 | 303 | 293 | 299 | 309,100 | 299 |
| 2024-02-13 | 307 | 307 | 299 | 303 | 379,200 | 303 |
| 2024-02-09 | 304 | 308 | 304 | 304 | 75,200 | 304 |
| 2024-02-08 | 316 | 316 | 305 | 306 | 99,900 | 306 |
| 2024-02-07 | 313 | 314 | 308 | 313 | 98,900 | 313 |
| 2024-02-06 | 319 | 319 | 311 | 313 | 86,300 | 313 |
| 2024-02-05 | 325 | 325 | 318 | 322 | 90,100 | 322 |
| 2024-02-02 | 322 | 327 | 319 | 321 | 88,200 | 321 |
| 2024-02-01 | 330 | 330 | 318 | 322 | 136,900 | 322 |
| 2024-01-31 | 330 | 334 | 326 | 334 | 85,700 | 334 |
| 2024-01-30 | 328 | 332 | 325 | 332 | 83,300 | 332 |
| 2024-01-29 | 320 | 330 | 320 | 328 | 86,300 | 328 |
| 2024-01-26 | 321 | 324 | 319 | 319 | 129,600 | 319 |
| 2024-01-25 | 327 | 330 | 322 | 325 | 62,800 | 325 |
| 2024-01-24 | 327 | 335 | 327 | 327 | 97,500 | 327 |
| 2024-01-23 | 329 | 337 | 326 | 326 | 98,900 | 326 |
| 2024-01-22 | 318 | 331 | 316 | 328 | 167,700 | 328 |
| 2024-01-19 | 317 | 317 | 308 | 314 | 130,900 | 314 |
| 2024-01-18 | 311 | 315 | 309 | 312 | 90,000 | 312 |
| 2024-01-17 | 321 | 328 | 313 | 313 | 130,100 | 313 |
| 2024-01-16 | 319 | 322 | 310 | 315 | 156,100 | 315 |
| 2024-01-15 | 321 | 322 | 315 | 319 | 170,600 | 319 |
| 2024-01-12 | 330 | 331 | 317 | 324 | 246,400 | 324 |
| 2024-01-11 | 343 | 343 | 323 | 331 | 285,700 | 331 |
| 2024-01-10 | 345 | 348 | 338 | 340 | 86,900 | 340 |
| 2024-01-09 | 345 | 349 | 342 | 348 | 76,400 | 348 |
| 2024-01-05 | 370 | 370 | 345 | 345 | 159,300 | 345 |
| 2024-01-04 | 360 | 371 | 355 | 366 | 215,300 | 366 |
分割・併合履歴 ： なし
