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
2025-02-121,6231,6571,5891,65452,9001,654
2025-02-101,5431,6181,5431,61539,2001,615
2025-02-071,5051,5441,4951,54314,0001,543
2025-02-061,5081,5171,4861,49419,4001,494
2025-02-051,5401,5401,5051,52011,3001,520
2025-02-041,5281,5481,5101,5489,4001,548
2025-02-031,5151,5781,5051,50519,7001,505
2025-01-311,5881,5901,5301,53123,1001,531
2025-01-301,6181,6181,5661,58824,8001,588
2025-01-291,5651,6201,5651,60636,2001,606
2025-01-281,5591,5591,5121,54320,4001,543
2025-01-271,5291,5561,5251,54732,7001,547
2025-01-241,4811,5281,4811,49720,5001,497
2025-01-231,5011,5201,4511,45116,0001,451
2025-01-221,4251,5071,4251,50639,6001,506
2025-01-211,4471,4471,4181,42517,3001,425
2025-01-201,4001,4471,4001,43829,4001,438
2025-01-171,3451,3981,3231,39128,0001,391
2025-01-161,4051,4071,3541,35620,9001,356
2025-01-151,3871,4301,3701,39122,1001,391
2025-01-141,4291,4291,3821,38720,5001,387
2025-01-101,4001,4301,4001,42217,6001,422
2025-01-091,4051,4201,3831,41226,7001,412
2025-01-081,4381,4381,4011,41654,5001,416
2025-01-071,4651,4721,4151,46840,7001,468
2025-01-061,4351,4401,3901,40139,5001,401

分割・併合履歴 : なし