- 2024年
- 2023年
5253 カバー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,670 | 1,691 | 1,638 | 1,645 | 2,788,400 | 1,645 |
| 2024-05-01 | 1,685 | 1,698 | 1,658 | 1,670 | 2,843,600 | 1,670 |
| 2024-04-30 | 1,770 | 1,773 | 1,699 | 1,708 | 2,242,200 | 1,708 |
| 2024-04-26 | 1,726 | 1,759 | 1,683 | 1,748 | 4,265,000 | 1,748 |
| 2024-04-25 | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 | 1,743 |
| 2024-04-24 | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 | 1,824 |
| 2024-04-23 | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 | 1,852 |
| 2024-04-22 | 1,891 | 1,937 | 1,869 | 1,898 | 2,209,800 | 1,898 |
| 2024-04-19 | 1,922 | 1,941 | 1,823 | 1,872 | 2,979,200 | 1,872 |
| 2024-04-18 | 1,870 | 1,947 | 1,840 | 1,911 | 3,350,200 | 1,911 |
| 2024-04-17 | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 | 1,862 |
| 2024-04-16 | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 | 1,905 |
| 2024-04-15 | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 | 1,975 |
| 2024-04-12 | 2,083 | 2,103 | 2,043 | 2,045 | 1,515,200 | 2,045 |
| 2024-04-11 | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 | 2,076 |
| 2024-04-10 | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 | 2,144 |
| 2024-04-09 | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 | 2,113 |
| 2024-04-08 | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 | 2,156 |
| 2024-04-05 | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 | 2,150 |
| 2024-04-04 | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 | 2,215 |
| 2024-04-03 | 2,230 | 2,285 | 2,212 | 2,241 | 1,457,000 | 2,241 |
| 2024-04-02 | 2,314 | 2,322 | 2,246 | 2,262 | 1,638,100 | 2,262 |
| 2024-04-01 | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 | 2,307 |
| 2024-03-29 | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 | 2,356 |
| 2024-03-28 | 2,465 | 2,495 | 2,410 | 2,410 | 1,503,700 | 2,410 |
| 2024-03-27 | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 | 2,423 |
| 2024-03-26 | 2,475 | 2,482 | 2,414 | 2,420 | 1,419,300 | 2,420 |
| 2024-03-25 | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 | 2,477 |
| 2024-03-22 | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 | 2,533 |
| 2024-03-21 | 2,425 | 2,469 | 2,407 | 2,453 | 1,668,000 | 2,453 |
| 2024-03-19 | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 | 2,405 |
| 2024-03-18 | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 | 2,400 |
| 2024-03-15 | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 | 2,354 |
| 2024-03-14 | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 | 2,400 |
| 2024-03-13 | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 | 2,390 |
| 2024-03-12 | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 | 2,459 |
| 2024-03-11 | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 | 2,312 |
| 2024-03-08 | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 | 2,388 |
| 2024-03-07 | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 | 2,399 |
| 2024-03-06 | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 | 2,484 |
| 2024-03-05 | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 | 2,437 |
| 2024-03-04 | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 | 2,494 |
| 2024-03-01 | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 | 2,517 |
| 2024-02-29 | 2,510 | 2,539 | 2,482 | 2,539 | 1,470,700 | 2,539 |
| 2024-02-28 | 2,530 | 2,551 | 2,496 | 2,516 | 1,439,700 | 2,516 |
| 2024-02-27 | 2,562 | 2,606 | 2,528 | 2,550 | 1,641,900 | 2,550 |
| 2024-02-26 | 2,461 | 2,579 | 2,437 | 2,562 | 2,630,600 | 2,562 |
| 2024-02-22 | 2,520 | 2,528 | 2,465 | 2,465 | 2,475,900 | 2,465 |
| 2024-02-21 | 2,501 | 2,529 | 2,473 | 2,511 | 2,453,600 | 2,511 |
| 2024-02-20 | 2,543 | 2,608 | 2,516 | 2,518 | 2,887,200 | 2,518 |
| 2024-02-19 | 2,540 | 2,572 | 2,514 | 2,526 | 2,223,800 | 2,526 |
| 2024-02-16 | 2,480 | 2,554 | 2,475 | 2,540 | 2,683,000 | 2,540 |
| 2024-02-15 | 2,537 | 2,576 | 2,487 | 2,487 | 3,856,000 | 2,487 |
| 2024-02-14 | 2,495 | 2,537 | 2,473 | 2,525 | 3,446,500 | 2,525 |
| 2024-02-13 | 2,633 | 2,660 | 2,522 | 2,539 | 6,104,100 | 2,539 |
| 2024-02-09 | 2,665 | 2,705 | 2,510 | 2,610 | 12,688,000 | 2,610 |
| 2024-02-08 | 2,819 | 2,828 | 2,762 | 2,776 | 2,810,900 | 2,776 |
| 2024-02-07 | 2,894 | 2,904 | 2,781 | 2,806 | 3,887,300 | 2,806 |
| 2024-02-06 | 2,867 | 2,905 | 2,817 | 2,894 | 2,961,300 | 2,894 |
| 2024-02-05 | 2,828 | 2,864 | 2,791 | 2,860 | 2,373,700 | 2,860 |
| 2024-02-02 | 2,841 | 2,884 | 2,810 | 2,810 | 2,833,600 | 2,810 |
| 2024-02-01 | 2,871 | 2,898 | 2,808 | 2,819 | 2,630,100 | 2,819 |
| 2024-01-31 | 2,850 | 2,879 | 2,812 | 2,876 | 2,649,500 | 2,876 |
| 2024-01-30 | 2,922 | 2,939 | 2,839 | 2,868 | 4,126,600 | 2,868 |
| 2024-01-29 | 2,900 | 2,978 | 2,876 | 2,912 | 5,310,000 | 2,912 |
| 2024-01-26 | 2,892 | 3,015 | 2,872 | 2,944 | 6,682,900 | 2,944 |
| 2024-01-25 | 2,790 | 2,923 | 2,758 | 2,915 | 6,676,000 | 2,915 |
| 2024-01-24 | 2,684 | 2,799 | 2,674 | 2,799 | 3,862,500 | 2,799 |
| 2024-01-23 | 2,689 | 2,720 | 2,626 | 2,678 | 3,654,300 | 2,678 |
| 2024-01-22 | 2,646 | 2,682 | 2,603 | 2,677 | 2,875,700 | 2,677 |
| 2024-01-19 | 2,596 | 2,608 | 2,564 | 2,596 | 2,121,000 | 2,596 |
| 2024-01-18 | 2,553 | 2,606 | 2,539 | 2,549 | 2,516,500 | 2,549 |
| 2024-01-17 | 2,611 | 2,653 | 2,557 | 2,570 | 3,828,800 | 2,570 |
| 2024-01-16 | 2,750 | 2,772 | 2,621 | 2,628 | 4,464,100 | 2,628 |
| 2024-01-15 | 2,691 | 2,755 | 2,674 | 2,727 | 3,295,700 | 2,727 |
| 2024-01-12 | 2,668 | 2,730 | 2,602 | 2,727 | 4,931,300 | 2,727 |
| 2024-01-11 | 2,689 | 2,694 | 2,636 | 2,673 | 3,434,600 | 2,673 |
| 2024-01-10 | 2,659 | 2,714 | 2,631 | 2,667 | 2,986,000 | 2,667 |
| 2024-01-09 | 2,794 | 2,799 | 2,690 | 2,690 | 3,706,700 | 2,690 |
| 2024-01-05 | 2,860 | 2,891 | 2,761 | 2,770 | 4,895,500 | 2,770 |
| 2024-01-04 | 2,698 | 2,826 | 2,673 | 2,825 | 3,822,500 | 2,825 |
分割・併合履歴 ： なし
