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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
