211A (株)カドス・コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,616 | 2,617 | 2,610 | 2,611 | 1,700 | 2,611 |
| 2024-11-20 | 2,635 | 2,635 | 2,608 | 2,608 | 600 | 2,608 |
| 2024-11-19 | 2,628 | 2,641 | 2,605 | 2,605 | 3,200 | 2,605 |
| 2024-11-18 | 2,630 | 2,648 | 2,610 | 2,615 | 1,400 | 2,615 |
| 2024-11-15 | 2,633 | 2,647 | 2,626 | 2,647 | 2,900 | 2,647 |
| 2024-11-14 | 2,602 | 2,633 | 2,595 | 2,632 | 5,800 | 2,632 |
| 2024-11-13 | 2,600 | 2,614 | 2,600 | 2,610 | 3,400 | 2,610 |
| 2024-11-12 | 2,618 | 2,640 | 2,601 | 2,640 | 3,200 | 2,640 |
| 2024-11-11 | 2,595 | 2,645 | 2,590 | 2,630 | 13,300 | 2,630 |
| 2024-11-08 | 2,631 | 2,631 | 2,627 | 2,627 | 400 | 2,627 |
| 2024-11-07 | 2,639 | 2,644 | 2,562 | 2,637 | 7,600 | 2,637 |
| 2024-11-06 | 2,630 | 2,630 | 2,575 | 2,619 | 3,100 | 2,619 |
| 2024-11-05 | 2,624 | 2,658 | 2,614 | 2,630 | 1,400 | 2,630 |
| 2024-11-01 | 2,621 | 2,632 | 2,612 | 2,623 | 900 | 2,623 |
| 2024-10-31 | 2,644 | 2,654 | 2,606 | 2,654 | 2,800 | 2,654 |
| 2024-10-30 | 2,660 | 2,660 | 2,600 | 2,645 | 3,100 | 2,645 |
| 2024-10-29 | 2,625 | 2,662 | 2,600 | 2,650 | 10,200 | 2,650 |
| 2024-10-28 | 2,554 | 2,610 | 2,552 | 2,609 | 6,400 | 2,609 |
| 2024-10-25 | 2,623 | 2,623 | 2,550 | 2,591 | 15,000 | 2,591 |
| 2024-10-24 | 2,585 | 2,609 | 2,566 | 2,609 | 6,100 | 2,609 |
| 2024-10-23 | 2,674 | 2,674 | 2,577 | 2,582 | 5,700 | 2,582 |
| 2024-10-22 | 2,574 | 2,674 | 2,567 | 2,674 | 16,200 | 2,674 |
| 2024-10-21 | 2,588 | 2,588 | 2,512 | 2,558 | 22,400 | 2,558 |
| 2024-10-18 | 2,689 | 2,689 | 2,588 | 2,588 | 6,000 | 2,588 |
| 2024-10-17 | 2,680 | 2,680 | 2,641 | 2,651 | 4,000 | 2,651 |
| 2024-10-16 | 2,664 | 2,729 | 2,664 | 2,680 | 6,600 | 2,680 |
| 2024-10-15 | 2,648 | 2,695 | 2,622 | 2,685 | 20,900 | 2,685 |
| 2024-10-11 | 2,592 | 2,644 | 2,556 | 2,644 | 15,000 | 2,644 |
| 2024-10-10 | 2,600 | 2,600 | 2,556 | 2,585 | 7,500 | 2,585 |
| 2024-10-09 | 2,566 | 2,600 | 2,566 | 2,600 | 3,000 | 2,600 |
| 2024-10-08 | 2,565 | 2,570 | 2,541 | 2,566 | 6,200 | 2,566 |
| 2024-10-07 | 2,582 | 2,617 | 2,551 | 2,565 | 13,600 | 2,565 |
| 2024-10-04 | 2,600 | 2,608 | 2,522 | 2,575 | 26,500 | 2,575 |
| 2024-10-03 | 2,605 | 2,624 | 2,586 | 2,608 | 10,100 | 2,608 |
| 2024-10-02 | 2,647 | 2,647 | 2,566 | 2,590 | 18,500 | 2,590 |
| 2024-10-01 | 2,610 | 2,682 | 2,610 | 2,645 | 20,200 | 2,645 |
| 2024-09-30 | 2,551 | 2,688 | 2,551 | 2,610 | 31,200 | 2,610 |
| 2024-09-27 | 2,569 | 2,644 | 2,565 | 2,631 | 14,600 | 2,631 |
| 2024-09-26 | 2,580 | 2,592 | 2,521 | 2,569 | 12,300 | 2,569 |
| 2024-09-25 | 2,629 | 2,629 | 2,566 | 2,600 | 15,300 | 2,600 |
| 2024-09-24 | 2,538 | 2,640 | 2,489 | 2,624 | 37,700 | 2,624 |
| 2024-09-20 | 2,479 | 2,504 | 2,447 | 2,488 | 11,900 | 2,488 |
| 2024-09-19 | 2,429 | 2,497 | 2,429 | 2,479 | 23,600 | 2,479 |
| 2024-09-18 | 2,380 | 2,433 | 2,366 | 2,392 | 9,200 | 2,392 |
| 2024-09-17 | 2,448 | 2,490 | 2,350 | 2,357 | 39,300 | 2,357 |
| 2024-09-13 | 2,499 | 2,519 | 2,404 | 2,411 | 88,700 | 2,411 |
| 2024-09-12 | 2,134 | 2,555 | 2,133 | 2,555 | 27,500 | 2,555 |
| 2024-09-11 | 2,170 | 2,179 | 1,988 | 2,055 | 13,300 | 2,055 |
| 2024-09-10 | 2,151 | 2,217 | 2,151 | 2,200 | 5,900 | 2,200 |
| 2024-09-09 | 2,052 | 2,189 | 2,052 | 2,189 | 4,200 | 2,189 |
| 2024-09-06 | 2,210 | 2,239 | 2,149 | 2,152 | 6,200 | 2,152 |
| 2024-09-05 | 2,230 | 2,230 | 2,198 | 2,230 | 2,500 | 2,230 |
| 2024-09-04 | 2,201 | 2,237 | 2,183 | 2,209 | 4,800 | 2,209 |
| 2024-09-03 | 2,220 | 2,251 | 2,200 | 2,251 | 3,300 | 2,251 |
| 2024-09-02 | 2,182 | 2,236 | 2,182 | 2,221 | 5,500 | 2,221 |
| 2024-08-30 | 2,208 | 2,248 | 2,185 | 2,190 | 10,400 | 2,190 |
| 2024-08-29 | 2,233 | 2,290 | 2,210 | 2,230 | 9,400 | 2,230 |
| 2024-08-28 | 2,323 | 2,323 | 2,231 | 2,231 | 9,400 | 2,231 |
| 2024-08-27 | 2,280 | 2,318 | 2,260 | 2,292 | 5,600 | 2,292 |
| 2024-08-26 | 2,297 | 2,297 | 2,243 | 2,280 | 5,600 | 2,280 |
| 2024-08-23 | 2,359 | 2,359 | 2,230 | 2,285 | 14,200 | 2,285 |
| 2024-08-22 | 2,267 | 2,279 | 2,221 | 2,259 | 6,800 | 2,259 |
| 2024-08-21 | 2,209 | 2,263 | 2,195 | 2,259 | 9,500 | 2,259 |
| 2024-08-20 | 2,170 | 2,211 | 2,170 | 2,211 | 10,000 | 2,211 |
| 2024-08-19 | 2,100 | 2,160 | 2,100 | 2,155 | 10,300 | 2,155 |
| 2024-08-16 | 2,123 | 2,160 | 2,069 | 2,076 | 11,000 | 2,076 |
| 2024-08-15 | 2,098 | 2,121 | 2,070 | 2,119 | 17,900 | 2,119 |
| 2024-08-14 | 1,952 | 2,061 | 1,952 | 2,061 | 12,600 | 2,061 |
| 2024-08-13 | 1,882 | 1,982 | 1,882 | 1,960 | 20,000 | 1,960 |
| 2024-08-09 | 1,983 | 1,983 | 1,863 | 1,863 | 14,500 | 1,863 |
| 2024-08-08 | 1,845 | 1,955 | 1,845 | 1,955 | 9,300 | 1,955 |
| 2024-08-07 | 1,810 | 1,898 | 1,781 | 1,841 | 14,900 | 1,841 |
| 2024-08-06 | 1,800 | 1,840 | 1,750 | 1,815 | 26,200 | 1,815 |
| 2024-08-05 | 1,980 | 1,980 | 1,680 | 1,680 | 76,800 | 1,680 |
| 2024-08-02 | 2,213 | 2,250 | 2,125 | 2,180 | 59,200 | 2,180 |
| 2024-08-01 | 2,568 | 2,568 | 2,349 | 2,413 | 46,600 | 2,413 |
| 2024-07-31 | 2,583 | 2,590 | 2,562 | 2,573 | 14,400 | 2,573 |
| 2024-07-30 | 2,601 | 2,624 | 2,591 | 2,612 | 12,300 | 2,612 |
| 2024-07-29 | 2,672 | 2,690 | 2,649 | 2,668 | 29,200 | 2,668 |
| 2024-07-26 | 2,657 | 2,676 | 2,620 | 2,648 | 27,600 | 2,648 |
| 2024-07-25 | 2,737 | 2,737 | 2,627 | 2,652 | 58,600 | 2,652 |
| 2024-07-24 | 2,780 | 2,797 | 2,731 | 2,731 | 47,900 | 2,731 |
| 2024-07-23 | 2,776 | 2,831 | 2,764 | 2,815 | 64,200 | 2,815 |
| 2024-07-22 | 2,931 | 2,949 | 2,764 | 2,780 | 145,900 | 2,780 |
| 2024-07-19 | 3,130 | 3,355 | 2,925 | 2,928 | 804,900 | 2,928 |
| 2024-07-18 | 3,210 | 3,345 | 2,970 | 2,970 | 1,233,100 | 2,970 |
分割・併合履歴 ： なし
