- 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,698 | 1,742 | 1,681 | 1,700 | 97,500 | 1,700 |
| 2025-07-11 | 1,685 | 1,795 | 1,685 | 1,705 | 258,200 | 1,705 |
| 2025-07-10 | 1,737 | 1,769 | 1,624 | 1,640 | 174,900 | 1,640 |
| 2025-07-09 | 1,682 | 1,730 | 1,647 | 1,714 | 150,100 | 1,714 |
| 2025-07-08 | 1,591 | 1,661 | 1,582 | 1,643 | 110,600 | 1,643 |
| 2025-07-07 | 1,542 | 1,666 | 1,525 | 1,638 | 158,000 | 1,638 |
| 2025-07-04 | 1,503 | 1,555 | 1,501 | 1,520 | 66,900 | 1,520 |
| 2025-07-03 | 1,508 | 1,581 | 1,508 | 1,536 | 132,100 | 1,536 |
| 2025-07-02 | 1,568 | 1,589 | 1,525 | 1,539 | 152,300 | 1,539 |
| 2025-07-01 | 1,632 | 1,647 | 1,589 | 1,601 | 153,100 | 1,601 |
| 2025-06-30 | 1,647 | 1,698 | 1,623 | 1,667 | 198,100 | 1,667 |
| 2025-06-27 | 1,828 | 1,851 | 1,705 | 1,705 | 216,000 | 1,705 |
| 2025-06-26 | 1,936 | 1,948 | 1,816 | 1,832 | 157,900 | 1,832 |
| 2025-06-25 | 1,909 | 2,027 | 1,897 | 1,955 | 242,200 | 1,955 |
| 2025-06-24 | 1,979 | 2,051 | 1,860 | 1,869 | 256,800 | 1,869 |
| 2025-06-23 | 1,904 | 1,904 | 1,788 | 1,828 | 186,000 | 1,828 |
| 2025-06-20 | 2,000 | 2,050 | 1,905 | 1,924 | 188,000 | 1,924 |
| 2025-06-19 | 2,025 | 2,056 | 1,988 | 1,996 | 266,800 | 1,996 |
| 2025-06-18 | 1,940 | 2,175 | 1,930 | 2,123 | 573,800 | 2,123 |
| 2025-06-17 | 1,950 | 2,060 | 1,904 | 1,935 | 433,400 | 1,935 |
| 2025-06-16 | 2,125 | 2,183 | 1,984 | 2,012 | 532,000 | 2,012 |
| 2025-06-13 | 2,088 | 2,350 | 2,041 | 2,075 | 1,865,900 | 2,075 |
| 2025-06-12 | 1,851 | 2,088 | 1,822 | 2,002 | 2,799,100 | 2,002 |
| 2025-06-11 | 1,748 | 1,759 | 1,640 | 1,695 | 455,700 | 1,695 |
| 2025-06-10 | 1,606 | 1,745 | 1,600 | 1,668 | 546,600 | 1,668 |
| 2025-06-09 | 1,619 | 1,635 | 1,529 | 1,600 | 151,100 | 1,600 |
| 2025-06-06 | 1,582 | 1,620 | 1,559 | 1,574 | 105,500 | 1,574 |
| 2025-06-05 | 1,488 | 1,659 | 1,452 | 1,569 | 407,300 | 1,569 |
| 2025-06-04 | 1,563 | 1,589 | 1,460 | 1,474 | 287,000 | 1,474 |
| 2025-06-03 | 1,534 | 1,630 | 1,528 | 1,570 | 219,100 | 1,570 |
| 2025-06-02 | 1,495 | 1,568 | 1,466 | 1,549 | 201,800 | 1,549 |
| 2025-05-30 | 1,460 | 1,539 | 1,455 | 1,501 | 147,200 | 1,501 |
| 2025-05-29 | 1,519 | 1,519 | 1,453 | 1,467 | 127,200 | 1,467 |
| 2025-05-28 | 1,450 | 1,512 | 1,444 | 1,489 | 163,400 | 1,489 |
| 2025-05-27 | 1,430 | 1,464 | 1,420 | 1,440 | 89,400 | 1,440 |
| 2025-05-26 | 1,417 | 1,500 | 1,402 | 1,420 | 205,700 | 1,420 |
| 2025-05-23 | 1,460 | 1,488 | 1,395 | 1,395 | 212,600 | 1,395 |
| 2025-05-22 | 1,356 | 1,525 | 1,353 | 1,445 | 463,800 | 1,445 |
| 2025-05-21 | 1,352 | 1,415 | 1,338 | 1,385 | 213,000 | 1,385 |
| 2025-05-20 | 1,381 | 1,381 | 1,335 | 1,337 | 205,000 | 1,337 |
| 2025-05-19 | 1,470 | 1,529 | 1,402 | 1,411 | 466,300 | 1,411 |
| 2025-05-16 | 1,428 | 1,475 | 1,312 | 1,382 | 416,100 | 1,382 |
| 2025-05-15 | 1,501 | 1,507 | 1,361 | 1,428 | 325,800 | 1,428 |
| 2025-05-14 | 1,588 | 1,605 | 1,402 | 1,460 | 764,300 | 1,460 |
| 2025-05-13 | 1,722 | 1,838 | 1,451 | 1,508 | 3,881,400 | 1,508 |
| 2025-05-12 | 1,355 | 1,576 | 1,353 | 1,576 | 2,990,600 | 1,576 |
| 2025-05-09 | 1,369 | 1,485 | 1,265 | 1,276 | 2,448,500 | 1,276 |
| 2025-05-08 | 1,589 | 1,720 | 1,287 | 1,309 | 5,300,100 | 1,309 |
| 2025-05-07 | 1,209 | 1,449 | 1,200 | 1,449 | 3,902,600 | 1,449 |
| 2025-05-02 | 1,044 | 1,149 | 1,028 | 1,149 | 2,005,200 | 1,149 |
| 2025-05-01 | 887 | 1,039 | 887 | 999 | 2,110,600 | 999 |
| 2025-04-30 | 896 | 896 | 874 | 889 | 13,800 | 889 |
| 2025-04-28 | 890 | 900 | 885 | 894 | 18,600 | 894 |
| 2025-04-25 | 871 | 901 | 865 | 885 | 29,500 | 885 |
| 2025-04-24 | 891 | 891 | 867 | 867 | 15,700 | 867 |
| 2025-04-23 | 893 | 909 | 863 | 876 | 42,800 | 876 |
| 2025-04-22 | 887 | 921 | 872 | 878 | 39,800 | 878 |
| 2025-04-21 | 897 | 917 | 887 | 887 | 28,200 | 887 |
| 2025-04-18 | 857 | 905 | 853 | 892 | 41,900 | 892 |
| 2025-04-17 | 851 | 873 | 846 | 851 | 34,300 | 851 |
| 2025-04-16 | 903 | 920 | 835 | 851 | 211,000 | 851 |
| 2025-04-15 | 885 | 910 | 878 | 893 | 28,300 | 893 |
| 2025-04-14 | 880 | 901 | 845 | 878 | 86,200 | 878 |
| 2025-04-11 | 813 | 872 | 810 | 867 | 39,400 | 867 |
| 2025-04-10 | 833 | 869 | 820 | 856 | 72,600 | 856 |
| 2025-04-09 | 780 | 818 | 739 | 763 | 83,500 | 763 |
| 2025-04-08 | 792 | 792 | 788 | 792 | 63,400 | 792 |
| 2025-04-07 | 692 | 719 | 688 | 692 | 163,600 | 692 |
| 2025-04-04 | 831 | 839 | 775 | 797 | 159,900 | 797 |
| 2025-04-03 | 843 | 875 | 836 | 861 | 72,600 | 861 |
| 2025-04-02 | 895 | 910 | 884 | 885 | 40,900 | 885 |
| 2025-04-01 | 896 | 916 | 881 | 895 | 93,600 | 895 |
| 2025-03-31 | 903 | 910 | 859 | 889 | 235,600 | 889 |
| 2025-03-28 | 970 | 984 | 930 | 932 | 215,000 | 932 |
| 2025-03-27 | 1,002 | 1,026 | 985 | 998 | 117,000 | 998 |
| 2025-03-26 | 1,003 | 1,038 | 994 | 1,023 | 160,900 | 1,023 |
| 2025-03-25 | 1,040 | 1,083 | 1,000 | 1,002 | 351,000 | 1,002 |
| 2025-03-24 | 1,129 | 1,284 | 1,005 | 1,039 | 2,652,400 | 1,039 |
| 2025-03-21 | 1,026 | 1,048 | 1,010 | 1,045 | 59,200 | 1,045 |
| 2025-03-19 | 1,061 | 1,062 | 1,026 | 1,044 | 79,200 | 1,044 |
| 2025-03-18 | 1,086 | 1,088 | 1,056 | 1,075 | 74,800 | 1,075 |
| 2025-03-17 | 1,165 | 1,165 | 1,082 | 1,082 | 81,400 | 1,082 |
| 2025-03-14 | 1,123 | 1,174 | 1,122 | 1,149 | 66,100 | 1,149 |
| 2025-03-13 | 1,120 | 1,120 | 1,106 | 1,114 | 27,200 | 1,114 |
| 2025-03-12 | 1,128 | 1,149 | 1,104 | 1,115 | 60,500 | 1,115 |
| 2025-03-11 | 1,084 | 1,100 | 1,066 | 1,098 | 55,500 | 1,098 |
| 2025-03-10 | 1,107 | 1,122 | 1,091 | 1,113 | 77,400 | 1,113 |
| 2025-03-07 | 1,140 | 1,156 | 1,125 | 1,127 | 37,600 | 1,127 |
| 2025-03-06 | 1,190 | 1,190 | 1,144 | 1,154 | 73,400 | 1,154 |
| 2025-03-05 | 1,208 | 1,214 | 1,181 | 1,196 | 39,000 | 1,196 |
| 2025-03-04 | 1,223 | 1,248 | 1,211 | 1,215 | 43,900 | 1,215 |
| 2025-03-03 | 1,303 | 1,307 | 1,231 | 1,232 | 44,800 | 1,232 |
| 2025-02-28 | 1,290 | 1,315 | 1,273 | 1,273 | 31,200 | 1,273 |
| 2025-02-27 | 1,318 | 1,318 | 1,296 | 1,302 | 19,100 | 1,302 |
| 2025-02-26 | 1,300 | 1,310 | 1,280 | 1,288 | 37,700 | 1,288 |
| 2025-02-25 | 1,352 | 1,352 | 1,299 | 1,300 | 68,200 | 1,300 |
| 2025-02-21 | 1,411 | 1,426 | 1,380 | 1,382 | 49,000 | 1,382 |
| 2025-02-20 | 1,486 | 1,486 | 1,420 | 1,428 | 33,200 | 1,428 |
| 2025-02-19 | 1,500 | 1,528 | 1,480 | 1,482 | 37,900 | 1,482 |
| 2025-02-18 | 1,500 | 1,566 | 1,488 | 1,492 | 74,400 | 1,492 |
| 2025-02-17 | 1,370 | 1,512 | 1,365 | 1,496 | 178,100 | 1,496 |
| 2025-02-14 | 1,640 | 1,640 | 1,585 | 1,597 | 89,800 | 1,597 |
| 2025-02-13 | 1,655 | 1,655 | 1,599 | 1,639 | 40,800 | 1,639 |
| 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