- 2025年
- 2024年
153A (株)カウリス の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 1,623 | 1,657 | 1,589 | 1,654 | 52,900 | 1,654 |
2025-02-10 | 1,543 | 1,618 | 1,543 | 1,615 | 39,200 | 1,615 |
2025-02-07 | 1,505 | 1,544 | 1,495 | 1,543 | 14,000 | 1,543 |
2025-02-06 | 1,508 | 1,517 | 1,486 | 1,494 | 19,400 | 1,494 |
2025-02-05 | 1,540 | 1,540 | 1,505 | 1,520 | 11,300 | 1,520 |
2025-02-04 | 1,528 | 1,548 | 1,510 | 1,548 | 9,400 | 1,548 |
2025-02-03 | 1,515 | 1,578 | 1,505 | 1,505 | 19,700 | 1,505 |
2025-01-31 | 1,588 | 1,590 | 1,530 | 1,531 | 23,100 | 1,531 |
2025-01-30 | 1,618 | 1,618 | 1,566 | 1,588 | 24,800 | 1,588 |
2025-01-29 | 1,565 | 1,620 | 1,565 | 1,606 | 36,200 | 1,606 |
2025-01-28 | 1,559 | 1,559 | 1,512 | 1,543 | 20,400 | 1,543 |
2025-01-27 | 1,529 | 1,556 | 1,525 | 1,547 | 32,700 | 1,547 |
2025-01-24 | 1,481 | 1,528 | 1,481 | 1,497 | 20,500 | 1,497 |
2025-01-23 | 1,501 | 1,520 | 1,451 | 1,451 | 16,000 | 1,451 |
2025-01-22 | 1,425 | 1,507 | 1,425 | 1,506 | 39,600 | 1,506 |
2025-01-21 | 1,447 | 1,447 | 1,418 | 1,425 | 17,300 | 1,425 |
2025-01-20 | 1,400 | 1,447 | 1,400 | 1,438 | 29,400 | 1,438 |
2025-01-17 | 1,345 | 1,398 | 1,323 | 1,391 | 28,000 | 1,391 |
2025-01-16 | 1,405 | 1,407 | 1,354 | 1,356 | 20,900 | 1,356 |
2025-01-15 | 1,387 | 1,430 | 1,370 | 1,391 | 22,100 | 1,391 |
2025-01-14 | 1,429 | 1,429 | 1,382 | 1,387 | 20,500 | 1,387 |
2025-01-10 | 1,400 | 1,430 | 1,400 | 1,422 | 17,600 | 1,422 |
2025-01-09 | 1,405 | 1,420 | 1,383 | 1,412 | 26,700 | 1,412 |
2025-01-08 | 1,438 | 1,438 | 1,401 | 1,416 | 54,500 | 1,416 |
2025-01-07 | 1,465 | 1,472 | 1,415 | 1,468 | 40,700 | 1,468 |
2025-01-06 | 1,435 | 1,440 | 1,390 | 1,401 | 39,500 | 1,401 |
分割・併合履歴 : なし