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
2024-10-031,7171,7191,6211,654144,0001,654
2024-10-021,7301,7381,6351,647189,9001,647
2024-10-011,7701,8281,7151,75999,8001,759
2024-09-301,7401,7901,6781,690238,7001,690
2024-09-271,6951,9301,6691,872265,0001,872
2024-09-261,6651,6921,6381,66871,2001,668
2024-09-251,6961,7001,6251,645106,3001,645
2024-09-241,7511,8001,7071,70968,3001,709
2024-09-201,7221,7851,6991,74587,4001,745
2024-09-191,6551,6921,6401,68238,7001,682
2024-09-181,6811,6821,6121,61543,5001,615
2024-09-171,7691,7691,6301,66063,8001,660
2024-09-131,7311,7801,7181,74237,2001,742
2024-09-121,6511,7831,6511,771153,8001,771
2024-09-111,6651,6841,5531,57164,6001,571
2024-09-101,6461,7181,6291,66339,2001,663
2024-09-091,6101,6851,6011,62669,8001,626
2024-09-061,8301,8321,6461,674133,7001,674
2024-09-051,7251,8321,7111,794194,3001,794
2024-09-041,6571,6881,5911,60574,1001,605
2024-09-031,6461,8021,6461,730111,1001,730
2024-09-021,6761,6761,6151,63134,3001,631
2024-08-301,6801,6901,6351,65340,6001,653
2024-08-291,6871,7091,6741,67527,6001,675
2024-08-281,7251,7371,6631,68739,8001,687
2024-08-271,7631,7691,7011,72433,9001,724
2024-08-261,6461,8271,6371,751142,2001,751
2024-08-231,6551,6551,5961,60643,3001,606
2024-08-221,5961,6831,5381,64357,2001,643
2024-08-211,5771,6391,5281,571120,0001,571
2024-08-201,5411,6021,5411,59753,1001,597
2024-08-191,6331,6331,5101,53060,1001,530
2024-08-161,6931,6931,5811,62039,3001,620
2024-08-151,4621,6381,4571,630118,9001,630
2024-08-141,4611,4621,3781,408161,2001,408
2024-08-131,5041,5881,4981,54157,5001,541
2024-08-091,4171,4791,4101,46629,4001,466
2024-08-081,3421,4211,3181,38752,3001,387
2024-08-071,3101,4421,3031,36068,9001,360
2024-08-061,4001,4001,2801,37082,4001,370
2024-08-051,2141,3951,1881,190160,4001,190
2024-08-021,5061,5671,4501,471125,9001,471
2024-08-011,8141,8141,6671,68078,8001,680
2024-07-311,8181,8261,7451,81423,3001,814
2024-07-301,7601,8421,7581,84027,5001,840
2024-07-291,7981,8201,7681,77023,1001,770
2024-07-261,8051,8151,7701,78927,5001,789
2024-07-251,7941,8321,7801,79833,4001,798
2024-07-241,8641,9031,8351,85033,5001,850
2024-07-231,8751,9081,8521,90429,8001,904
2024-07-221,9821,9821,8591,85986,4001,859
2024-07-192,0552,0551,9801,99121,9001,991
2024-07-182,0402,1232,0112,01126,8002,011
2024-07-172,0812,1282,0502,06322,5002,063
2024-07-162,0302,0662,0102,05715,1002,057
2024-07-121,9372,0711,9312,02641,6002,026
2024-07-111,9762,0031,9331,94134,1001,941
2024-07-102,0612,0701,9611,97268,9001,972
2024-07-092,1402,1412,0702,07018,0002,070
2024-07-082,1552,1802,0812,12928,6002,129
2024-07-052,0492,1502,0242,09331,0002,093
2024-07-042,1432,1432,0432,06969,3002,069
2024-07-032,1502,1582,0742,14354,2002,143
2024-07-022,1502,2012,1262,16538,4002,165
2024-07-012,2312,2392,1502,15040,4002,150
2024-06-282,2452,2602,1612,17841,2002,178
2024-06-272,2882,3002,2202,22048,4002,220
2024-06-262,3442,3712,2502,28881,9002,288
2024-06-252,2502,3352,2362,29465,8002,294
2024-06-242,1112,2602,0832,25054,6002,250
2024-06-212,1492,1732,0912,11149,7002,111
2024-06-202,0872,1872,0692,17057,6002,170
2024-06-192,1882,2162,0902,137109,9002,137
2024-06-181,9502,1121,9102,093115,0002,093
2024-06-171,8431,9431,8101,94362,0001,943
2024-06-141,8421,9021,8171,84259,5001,842
2024-06-131,9411,9481,8611,865109,3001,865
2024-06-122,0502,0551,9601,96047,1001,960
2024-06-112,0002,0631,9902,03045,4002,030
2024-06-101,9602,0401,9382,02545,4002,025
2024-06-071,9491,9841,9001,95377,0001,953
2024-06-062,1202,1251,9531,965142,7001,965
2024-06-052,1892,2152,0892,10049,1002,100
2024-06-042,1002,1982,0922,19833,1002,198
2024-06-032,2072,2362,1222,14447,3002,144
2024-05-312,1102,1952,0902,18850,4002,188
2024-05-302,0742,1642,0512,16059,9002,160
2024-05-292,1452,1702,1122,12043,8002,120
2024-05-282,1202,2182,1052,14573,9002,145
2024-05-272,1502,1502,0442,104211,9002,104
2024-05-242,2432,2852,1802,192137,8002,192
2024-05-232,4012,4042,2602,293101,9002,293
2024-05-222,3372,4582,3302,384113,7002,384
2024-05-212,4612,5202,3172,337134,4002,337
2024-05-202,3832,4922,3662,461118,4002,461
2024-05-172,3952,4562,2662,37491,6002,374
2024-05-162,2312,4952,1882,385314,6002,385
2024-05-152,3512,3812,2412,270189,8002,270
2024-05-142,3602,4942,2652,329205,4002,329
2024-05-132,3002,4432,2932,400192,1002,400
2024-05-102,4522,4692,1752,323667,4002,323
2024-05-092,6122,6242,3372,423823,9002,423
2024-05-082,9902,9952,6112,675855,3002,675
2024-05-073,0303,1352,9672,998246,4002,998
2024-05-023,0053,0302,9332,959100,8002,959
2024-05-012,9683,0802,9143,000160,8003,000
2024-04-302,9223,0302,8703,000151,6003,000
2024-04-262,9502,9662,8082,882264,6002,882
2024-04-253,0003,0502,9042,922219,7002,922
2024-04-243,0703,1702,9843,060331,3003,060
2024-04-232,9003,2502,8782,970855,9002,970
2024-04-222,8952,9612,7772,860330,9002,860
2024-04-193,0003,0202,7112,900544,3002,900
2024-04-182,9523,1202,9503,050112,1003,050
2024-04-173,1003,2152,8803,020417,3003,020
2024-04-163,1153,1603,0003,090364,7003,090
2024-04-153,3253,6153,1853,185872,8003,185
2024-04-123,3853,5253,2053,410562,6003,410
2024-04-113,5503,5953,3003,340546,2003,340
2024-04-103,5553,7753,4703,5251,053,5003,525
2024-04-093,5453,7003,3803,600897,4003,600
2024-04-083,8203,9303,5353,6151,778,3003,615
2024-04-053,2303,8503,2003,6903,572,8003,690
2024-04-043,1803,3403,0003,3402,289,5003,340
2024-04-033,0303,1052,7782,8381,122,4002,838
2024-04-023,0503,3002,9603,2401,592,7003,240
2024-04-012,9703,2652,8502,9462,568,6002,946
2024-03-293,0103,1602,7432,7612,879,7002,761
2024-03-282,8753,2252,7752,9576,611,8002,957
2024-03-01------
2024-02-29------
2024-02-28------
2024-02-27------
2024-02-26------

分割・併合履歴 : なし