153A (株)カウリス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,745 | 1,763 | 1,723 | 1,755 | 64,300 | 1,755 |
| 2024-11-20 | 1,640 | 1,709 | 1,610 | 1,709 | 91,300 | 1,709 |
| 2024-11-19 | 1,606 | 1,650 | 1,572 | 1,624 | 77,100 | 1,624 |
| 2024-11-18 | 1,578 | 1,643 | 1,577 | 1,604 | 70,700 | 1,604 |
| 2024-11-15 | 1,495 | 1,575 | 1,480 | 1,562 | 49,000 | 1,562 |
| 2024-11-14 | 1,394 | 1,619 | 1,371 | 1,498 | 147,800 | 1,498 |
| 2024-11-13 | 1,540 | 1,561 | 1,523 | 1,535 | 49,100 | 1,535 |
| 2024-11-12 | 1,577 | 1,577 | 1,526 | 1,545 | 38,800 | 1,545 |
| 2024-11-11 | 1,500 | 1,545 | 1,497 | 1,544 | 27,000 | 1,544 |
| 2024-11-08 | 1,464 | 1,492 | 1,460 | 1,486 | 12,400 | 1,486 |
| 2024-11-07 | 1,445 | 1,482 | 1,445 | 1,479 | 30,700 | 1,479 |
| 2024-11-06 | 1,419 | 1,454 | 1,406 | 1,433 | 27,800 | 1,433 |
| 2024-11-05 | 1,418 | 1,418 | 1,394 | 1,418 | 20,900 | 1,418 |
| 2024-11-01 | 1,397 | 1,424 | 1,391 | 1,398 | 40,100 | 1,398 |
| 2024-10-31 | 1,397 | 1,430 | 1,388 | 1,428 | 39,200 | 1,428 |
| 2024-10-30 | 1,458 | 1,458 | 1,417 | 1,420 | 28,700 | 1,420 |
| 2024-10-29 | 1,400 | 1,445 | 1,390 | 1,445 | 21,800 | 1,445 |
| 2024-10-28 | 1,370 | 1,413 | 1,370 | 1,400 | 18,200 | 1,400 |
| 2024-10-25 | 1,388 | 1,398 | 1,363 | 1,390 | 39,100 | 1,390 |
| 2024-10-24 | 1,400 | 1,410 | 1,359 | 1,395 | 63,700 | 1,395 |
| 2024-10-23 | 1,466 | 1,473 | 1,381 | 1,387 | 124,400 | 1,387 |
| 2024-10-22 | 1,566 | 1,566 | 1,470 | 1,470 | 50,100 | 1,470 |
| 2024-10-21 | 1,527 | 1,573 | 1,520 | 1,540 | 39,300 | 1,540 |
| 2024-10-18 | 1,450 | 1,521 | 1,450 | 1,521 | 69,000 | 1,521 |
| 2024-10-17 | 1,472 | 1,493 | 1,445 | 1,450 | 58,100 | 1,450 |
| 2024-10-16 | 1,481 | 1,528 | 1,465 | 1,482 | 52,000 | 1,482 |
| 2024-10-15 | 1,478 | 1,539 | 1,466 | 1,481 | 92,800 | 1,481 |
| 2024-10-11 | 1,472 | 1,498 | 1,453 | 1,456 | 63,900 | 1,456 |
| 2024-10-10 | 1,480 | 1,493 | 1,457 | 1,490 | 100,100 | 1,490 |
| 2024-10-09 | 1,476 | 1,491 | 1,450 | 1,484 | 131,100 | 1,484 |
| 2024-10-08 | 1,611 | 1,611 | 1,471 | 1,475 | 291,400 | 1,475 |
| 2024-10-07 | 1,653 | 1,697 | 1,620 | 1,620 | 113,600 | 1,620 |
| 2024-10-04 | 1,654 | 1,685 | 1,643 | 1,650 | 85,600 | 1,650 |
| 2024-10-03 | 1,717 | 1,719 | 1,621 | 1,654 | 144,000 | 1,654 |
| 2024-10-02 | 1,730 | 1,738 | 1,635 | 1,647 | 189,900 | 1,647 |
| 2024-10-01 | 1,770 | 1,828 | 1,715 | 1,759 | 99,800 | 1,759 |
| 2024-09-30 | 1,740 | 1,790 | 1,678 | 1,690 | 238,700 | 1,690 |
| 2024-09-27 | 1,695 | 1,930 | 1,669 | 1,872 | 265,000 | 1,872 |
| 2024-09-26 | 1,665 | 1,692 | 1,638 | 1,668 | 71,200 | 1,668 |
| 2024-09-25 | 1,696 | 1,700 | 1,625 | 1,645 | 106,300 | 1,645 |
| 2024-09-24 | 1,751 | 1,800 | 1,707 | 1,709 | 68,300 | 1,709 |
| 2024-09-20 | 1,722 | 1,785 | 1,699 | 1,745 | 87,400 | 1,745 |
| 2024-09-19 | 1,655 | 1,692 | 1,640 | 1,682 | 38,700 | 1,682 |
| 2024-09-18 | 1,681 | 1,682 | 1,612 | 1,615 | 43,500 | 1,615 |
| 2024-09-17 | 1,769 | 1,769 | 1,630 | 1,660 | 63,800 | 1,660 |
| 2024-09-13 | 1,731 | 1,780 | 1,718 | 1,742 | 37,200 | 1,742 |
| 2024-09-12 | 1,651 | 1,783 | 1,651 | 1,771 | 153,800 | 1,771 |
| 2024-09-11 | 1,665 | 1,684 | 1,553 | 1,571 | 64,600 | 1,571 |
| 2024-09-10 | 1,646 | 1,718 | 1,629 | 1,663 | 39,200 | 1,663 |
| 2024-09-09 | 1,610 | 1,685 | 1,601 | 1,626 | 69,800 | 1,626 |
| 2024-09-06 | 1,830 | 1,832 | 1,646 | 1,674 | 133,700 | 1,674 |
| 2024-09-05 | 1,725 | 1,832 | 1,711 | 1,794 | 194,300 | 1,794 |
| 2024-09-04 | 1,657 | 1,688 | 1,591 | 1,605 | 74,100 | 1,605 |
| 2024-09-03 | 1,646 | 1,802 | 1,646 | 1,730 | 111,100 | 1,730 |
| 2024-09-02 | 1,676 | 1,676 | 1,615 | 1,631 | 34,300 | 1,631 |
| 2024-08-30 | 1,680 | 1,690 | 1,635 | 1,653 | 40,600 | 1,653 |
| 2024-08-29 | 1,687 | 1,709 | 1,674 | 1,675 | 27,600 | 1,675 |
| 2024-08-28 | 1,725 | 1,737 | 1,663 | 1,687 | 39,800 | 1,687 |
| 2024-08-27 | 1,763 | 1,769 | 1,701 | 1,724 | 33,900 | 1,724 |
| 2024-08-26 | 1,646 | 1,827 | 1,637 | 1,751 | 142,200 | 1,751 |
| 2024-08-23 | 1,655 | 1,655 | 1,596 | 1,606 | 43,300 | 1,606 |
| 2024-08-22 | 1,596 | 1,683 | 1,538 | 1,643 | 57,200 | 1,643 |
| 2024-08-21 | 1,577 | 1,639 | 1,528 | 1,571 | 120,000 | 1,571 |
| 2024-08-20 | 1,541 | 1,602 | 1,541 | 1,597 | 53,100 | 1,597 |
| 2024-08-19 | 1,633 | 1,633 | 1,510 | 1,530 | 60,100 | 1,530 |
| 2024-08-16 | 1,693 | 1,693 | 1,581 | 1,620 | 39,300 | 1,620 |
| 2024-08-15 | 1,462 | 1,638 | 1,457 | 1,630 | 118,900 | 1,630 |
| 2024-08-14 | 1,461 | 1,462 | 1,378 | 1,408 | 161,200 | 1,408 |
| 2024-08-13 | 1,504 | 1,588 | 1,498 | 1,541 | 57,500 | 1,541 |
| 2024-08-09 | 1,417 | 1,479 | 1,410 | 1,466 | 29,400 | 1,466 |
| 2024-08-08 | 1,342 | 1,421 | 1,318 | 1,387 | 52,300 | 1,387 |
| 2024-08-07 | 1,310 | 1,442 | 1,303 | 1,360 | 68,900 | 1,360 |
| 2024-08-06 | 1,400 | 1,400 | 1,280 | 1,370 | 82,400 | 1,370 |
| 2024-08-05 | 1,214 | 1,395 | 1,188 | 1,190 | 160,400 | 1,190 |
| 2024-08-02 | 1,506 | 1,567 | 1,450 | 1,471 | 125,900 | 1,471 |
| 2024-08-01 | 1,814 | 1,814 | 1,667 | 1,680 | 78,800 | 1,680 |
| 2024-07-31 | 1,818 | 1,826 | 1,745 | 1,814 | 23,300 | 1,814 |
| 2024-07-30 | 1,760 | 1,842 | 1,758 | 1,840 | 27,500 | 1,840 |
| 2024-07-29 | 1,798 | 1,820 | 1,768 | 1,770 | 23,100 | 1,770 |
| 2024-07-26 | 1,805 | 1,815 | 1,770 | 1,789 | 27,500 | 1,789 |
| 2024-07-25 | 1,794 | 1,832 | 1,780 | 1,798 | 33,400 | 1,798 |
| 2024-07-24 | 1,864 | 1,903 | 1,835 | 1,850 | 33,500 | 1,850 |
| 2024-07-23 | 1,875 | 1,908 | 1,852 | 1,904 | 29,800 | 1,904 |
| 2024-07-22 | 1,982 | 1,982 | 1,859 | 1,859 | 86,400 | 1,859 |
| 2024-07-19 | 2,055 | 2,055 | 1,980 | 1,991 | 21,900 | 1,991 |
| 2024-07-18 | 2,040 | 2,123 | 2,011 | 2,011 | 26,800 | 2,011 |
| 2024-07-17 | 2,081 | 2,128 | 2,050 | 2,063 | 22,500 | 2,063 |
| 2024-07-16 | 2,030 | 2,066 | 2,010 | 2,057 | 15,100 | 2,057 |
| 2024-07-12 | 1,937 | 2,071 | 1,931 | 2,026 | 41,600 | 2,026 |
| 2024-07-11 | 1,976 | 2,003 | 1,933 | 1,941 | 34,100 | 1,941 |
| 2024-07-10 | 2,061 | 2,070 | 1,961 | 1,972 | 68,900 | 1,972 |
| 2024-07-09 | 2,140 | 2,141 | 2,070 | 2,070 | 18,000 | 2,070 |
| 2024-07-08 | 2,155 | 2,180 | 2,081 | 2,129 | 28,600 | 2,129 |
| 2024-07-05 | 2,049 | 2,150 | 2,024 | 2,093 | 31,000 | 2,093 |
| 2024-07-04 | 2,143 | 2,143 | 2,043 | 2,069 | 69,300 | 2,069 |
| 2024-07-03 | 2,150 | 2,158 | 2,074 | 2,143 | 54,200 | 2,143 |
| 2024-07-02 | 2,150 | 2,201 | 2,126 | 2,165 | 38,400 | 2,165 |
| 2024-07-01 | 2,231 | 2,239 | 2,150 | 2,150 | 40,400 | 2,150 |
| 2024-06-28 | 2,245 | 2,260 | 2,161 | 2,178 | 41,200 | 2,178 |
| 2024-06-27 | 2,288 | 2,300 | 2,220 | 2,220 | 48,400 | 2,220 |
| 2024-06-26 | 2,344 | 2,371 | 2,250 | 2,288 | 81,900 | 2,288 |
| 2024-06-25 | 2,250 | 2,335 | 2,236 | 2,294 | 65,800 | 2,294 |
| 2024-06-24 | 2,111 | 2,260 | 2,083 | 2,250 | 54,600 | 2,250 |
| 2024-06-21 | 2,149 | 2,173 | 2,091 | 2,111 | 49,700 | 2,111 |
| 2024-06-20 | 2,087 | 2,187 | 2,069 | 2,170 | 57,600 | 2,170 |
| 2024-06-19 | 2,188 | 2,216 | 2,090 | 2,137 | 109,900 | 2,137 |
| 2024-06-18 | 1,950 | 2,112 | 1,910 | 2,093 | 115,000 | 2,093 |
| 2024-06-17 | 1,843 | 1,943 | 1,810 | 1,943 | 62,000 | 1,943 |
| 2024-06-14 | 1,842 | 1,902 | 1,817 | 1,842 | 59,500 | 1,842 |
| 2024-06-13 | 1,941 | 1,948 | 1,861 | 1,865 | 109,300 | 1,865 |
| 2024-06-12 | 2,050 | 2,055 | 1,960 | 1,960 | 47,100 | 1,960 |
| 2024-06-11 | 2,000 | 2,063 | 1,990 | 2,030 | 45,400 | 2,030 |
| 2024-06-10 | 1,960 | 2,040 | 1,938 | 2,025 | 45,400 | 2,025 |
| 2024-06-07 | 1,949 | 1,984 | 1,900 | 1,953 | 77,000 | 1,953 |
| 2024-06-06 | 2,120 | 2,125 | 1,953 | 1,965 | 142,700 | 1,965 |
| 2024-06-05 | 2,189 | 2,215 | 2,089 | 2,100 | 49,100 | 2,100 |
| 2024-06-04 | 2,100 | 2,198 | 2,092 | 2,198 | 33,100 | 2,198 |
| 2024-06-03 | 2,207 | 2,236 | 2,122 | 2,144 | 47,300 | 2,144 |
| 2024-05-31 | 2,110 | 2,195 | 2,090 | 2,188 | 50,400 | 2,188 |
| 2024-05-30 | 2,074 | 2,164 | 2,051 | 2,160 | 59,900 | 2,160 |
| 2024-05-29 | 2,145 | 2,170 | 2,112 | 2,120 | 43,800 | 2,120 |
| 2024-05-28 | 2,120 | 2,218 | 2,105 | 2,145 | 73,900 | 2,145 |
| 2024-05-27 | 2,150 | 2,150 | 2,044 | 2,104 | 211,900 | 2,104 |
| 2024-05-24 | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 | 2,192 |
| 2024-05-23 | 2,401 | 2,404 | 2,260 | 2,293 | 101,900 | 2,293 |
| 2024-05-22 | 2,337 | 2,458 | 2,330 | 2,384 | 113,700 | 2,384 |
| 2024-05-21 | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 | 2,337 |
| 2024-05-20 | 2,383 | 2,492 | 2,366 | 2,461 | 118,400 | 2,461 |
| 2024-05-17 | 2,395 | 2,456 | 2,266 | 2,374 | 91,600 | 2,374 |
| 2024-05-16 | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 | 2,385 |
| 2024-05-15 | 2,351 | 2,381 | 2,241 | 2,270 | 189,800 | 2,270 |
| 2024-05-14 | 2,360 | 2,494 | 2,265 | 2,329 | 205,400 | 2,329 |
| 2024-05-13 | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 | 2,400 |
| 2024-05-10 | 2,452 | 2,469 | 2,175 | 2,323 | 667,400 | 2,323 |
| 2024-05-09 | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 | 2,423 |
| 2024-05-08 | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 | 2,675 |
| 2024-05-07 | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 | 2,998 |
| 2024-05-02 | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 | 2,959 |
| 2024-05-01 | 2,968 | 3,080 | 2,914 | 3,000 | 160,800 | 3,000 |
| 2024-04-30 | 2,922 | 3,030 | 2,870 | 3,000 | 151,600 | 3,000 |
| 2024-04-26 | 2,950 | 2,966 | 2,808 | 2,882 | 264,600 | 2,882 |
| 2024-04-25 | 3,000 | 3,050 | 2,904 | 2,922 | 219,700 | 2,922 |
| 2024-04-24 | 3,070 | 3,170 | 2,984 | 3,060 | 331,300 | 3,060 |
| 2024-04-23 | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 | 2,970 |
| 2024-04-22 | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 | 2,860 |
| 2024-04-19 | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 | 2,900 |
| 2024-04-18 | 2,952 | 3,120 | 2,950 | 3,050 | 112,100 | 3,050 |
| 2024-04-17 | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 | 3,020 |
| 2024-04-16 | 3,115 | 3,160 | 3,000 | 3,090 | 364,700 | 3,090 |
| 2024-04-15 | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 | 3,185 |
| 2024-04-12 | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 | 3,410 |
| 2024-04-11 | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 | 3,340 |
| 2024-04-10 | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 | 3,525 |
| 2024-04-09 | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 | 3,600 |
| 2024-04-08 | 3,820 | 3,930 | 3,535 | 3,615 | 1,778,300 | 3,615 |
| 2024-04-05 | 3,230 | 3,850 | 3,200 | 3,690 | 3,572,800 | 3,690 |
| 2024-04-04 | 3,180 | 3,340 | 3,000 | 3,340 | 2,289,500 | 3,340 |
| 2024-04-03 | 3,030 | 3,105 | 2,778 | 2,838 | 1,122,400 | 2,838 |
| 2024-04-02 | 3,050 | 3,300 | 2,960 | 3,240 | 1,592,700 | 3,240 |
| 2024-04-01 | 2,970 | 3,265 | 2,850 | 2,946 | 2,568,600 | 2,946 |
| 2024-03-29 | 3,010 | 3,160 | 2,743 | 2,761 | 2,879,700 | 2,761 |
| 2024-03-28 | 2,875 | 3,225 | 2,775 | 2,957 | 6,611,800 | 2,957 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
