- 2025年
- 2024年
211A (株)カドス・コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,090 | 3,130 | 3,055 | 3,055 | 4,200 | 3,055 |
| 2025-04-01 | 3,150 | 3,195 | 3,100 | 3,125 | 19,000 | 3,125 |
| 2025-03-31 | 3,230 | 3,230 | 3,145 | 3,150 | 17,800 | 3,150 |
| 2025-03-28 | 3,200 | 3,260 | 3,200 | 3,250 | 3,200 | 3,250 |
| 2025-03-27 | 3,275 | 3,280 | 3,250 | 3,250 | 3,700 | 3,250 |
| 2025-03-26 | 3,280 | 3,285 | 3,250 | 3,250 | 3,400 | 3,250 |
| 2025-03-25 | 3,250 | 3,305 | 3,250 | 3,280 | 9,600 | 3,280 |
| 2025-03-24 | 3,255 | 3,260 | 3,205 | 3,260 | 5,000 | 3,260 |
| 2025-03-21 | 3,180 | 3,310 | 3,160 | 3,255 | 15,500 | 3,255 |
| 2025-03-19 | 3,145 | 3,180 | 3,095 | 3,165 | 11,300 | 3,165 |
| 2025-03-18 | 3,140 | 3,185 | 3,085 | 3,135 | 21,400 | 3,135 |
| 2025-03-17 | 3,160 | 3,200 | 3,095 | 3,140 | 15,300 | 3,140 |
| 2025-03-14 | 3,200 | 3,245 | 3,065 | 3,160 | 77,700 | 3,160 |
| 2025-03-13 | 2,737 | 3,245 | 2,698 | 3,245 | 74,000 | 3,245 |
| 2025-03-12 | 2,659 | 2,742 | 2,653 | 2,742 | 7,400 | 2,742 |
| 2025-03-11 | 2,644 | 2,644 | 2,620 | 2,630 | 1,600 | 2,630 |
| 2025-03-10 | 2,644 | 2,648 | 2,638 | 2,644 | 1,300 | 2,644 |
| 2025-03-07 | 2,607 | 2,643 | 2,606 | 2,643 | 600 | 2,643 |
| 2025-03-06 | 2,630 | 2,630 | 2,601 | 2,625 | 1,800 | 2,625 |
| 2025-03-05 | 2,600 | 2,635 | 2,575 | 2,626 | 5,900 | 2,626 |
| 2025-03-04 | 2,615 | 2,618 | 2,601 | 2,602 | 2,400 | 2,602 |
| 2025-03-03 | 2,615 | 2,645 | 2,610 | 2,628 | 1,200 | 2,628 |
| 2025-02-28 | 2,650 | 2,654 | 2,601 | 2,602 | 3,500 | 2,602 |
| 2025-02-27 | 2,675 | 2,685 | 2,640 | 2,670 | 1,300 | 2,670 |
| 2025-02-26 | 2,651 | 2,674 | 2,620 | 2,674 | 1,400 | 2,674 |
| 2025-02-25 | 2,651 | 2,651 | 2,650 | 2,651 | 1,900 | 2,651 |
| 2025-02-21 | 2,669 | 2,669 | 2,630 | 2,649 | 3,700 | 2,649 |
| 2025-02-20 | 2,750 | 2,750 | 2,641 | 2,650 | 2,800 | 2,650 |
| 2025-02-19 | 2,732 | 2,799 | 2,732 | 2,750 | 5,300 | 2,750 |
| 2025-02-18 | 2,672 | 2,716 | 2,670 | 2,716 | 3,500 | 2,716 |
| 2025-02-17 | 2,631 | 2,673 | 2,631 | 2,656 | 5,900 | 2,656 |
| 2025-02-14 | 2,645 | 2,645 | 2,623 | 2,629 | 6,700 | 2,629 |
| 2025-02-13 | 2,608 | 2,631 | 2,608 | 2,620 | 1,700 | 2,620 |
| 2025-02-12 | 2,605 | 2,610 | 2,599 | 2,608 | 1,500 | 2,608 |
| 2025-02-10 | 2,602 | 2,610 | 2,590 | 2,593 | 4,000 | 2,593 |
| 2025-02-07 | 2,613 | 2,613 | 2,601 | 2,602 | 1,800 | 2,602 |
| 2025-02-06 | 2,603 | 2,638 | 2,601 | 2,603 | 2,500 | 2,603 |
| 2025-02-05 | 2,605 | 2,634 | 2,602 | 2,603 | 2,300 | 2,603 |
| 2025-02-04 | 2,601 | 2,620 | 2,601 | 2,605 | 1,400 | 2,605 |
| 2025-02-03 | 2,617 | 2,620 | 2,601 | 2,601 | 1,700 | 2,601 |
| 2025-01-31 | 2,601 | 2,648 | 2,601 | 2,614 | 600 | 2,614 |
| 2025-01-30 | 2,600 | 2,621 | 2,585 | 2,621 | 6,800 | 2,621 |
| 2025-01-29 | 2,627 | 2,648 | 2,620 | 2,624 | 4,300 | 2,624 |
| 2025-01-28 | 2,595 | 2,628 | 2,595 | 2,628 | 2,200 | 2,628 |
| 2025-01-27 | 2,624 | 2,625 | 2,600 | 2,606 | 1,300 | 2,606 |
| 2025-01-24 | 2,596 | 2,627 | 2,596 | 2,627 | 1,000 | 2,627 |
| 2025-01-23 | 2,623 | 2,634 | 2,599 | 2,609 | 2,100 | 2,609 |
| 2025-01-22 | 2,645 | 2,645 | 2,620 | 2,623 | 1,500 | 2,623 |
| 2025-01-21 | 2,637 | 2,649 | 2,619 | 2,645 | 2,200 | 2,645 |
| 2025-01-20 | 2,621 | 2,637 | 2,610 | 2,637 | 4,200 | 2,637 |
| 2025-01-17 | 2,585 | 2,618 | 2,585 | 2,618 | 1,100 | 2,618 |
| 2025-01-16 | 2,597 | 2,605 | 2,586 | 2,586 | 6,700 | 2,586 |
| 2025-01-15 | 2,650 | 2,650 | 2,592 | 2,597 | 2,200 | 2,597 |
| 2025-01-14 | 2,625 | 2,652 | 2,589 | 2,652 | 6,100 | 2,652 |
| 2025-01-10 | 2,627 | 2,650 | 2,625 | 2,625 | 800 | 2,625 |
| 2025-01-09 | 2,625 | 2,650 | 2,614 | 2,650 | 2,400 | 2,650 |
| 2025-01-08 | 2,668 | 2,668 | 2,626 | 2,628 | 2,800 | 2,628 |
| 2025-01-07 | 2,676 | 2,676 | 2,629 | 2,629 | 5,100 | 2,629 |
| 2025-01-06 | 2,637 | 2,674 | 2,626 | 2,669 | 4,300 | 2,669 |
分割・併合履歴 ： なし