4014 (株)カラダノート 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 414 | 429 | 400 | 417 | 21,600 | 417 |
| 2025-04-03 | 421 | 424 | 416 | 417 | 5,800 | 417 |
| 2025-04-02 | 420 | 430 | 420 | 425 | 8,100 | 425 |
| 2025-04-01 | 420 | 428 | 418 | 428 | 7,900 | 428 |
| 2025-03-31 | 425 | 425 | 419 | 420 | 14,800 | 420 |
| 2025-03-28 | 432 | 440 | 427 | 428 | 13,600 | 428 |
| 2025-03-27 | 435 | 439 | 432 | 435 | 5,800 | 435 |
| 2025-03-26 | 433 | 440 | 431 | 432 | 14,000 | 432 |
| 2025-03-25 | 434 | 436 | 428 | 429 | 14,700 | 429 |
| 2025-03-24 | 428 | 441 | 428 | 435 | 23,800 | 435 |
| 2025-03-21 | 436 | 444 | 429 | 431 | 20,400 | 431 |
| 2025-03-19 | 432 | 448 | 429 | 436 | 60,300 | 436 |
| 2025-03-18 | 440 | 449 | 427 | 438 | 164,400 | 438 |
| 2025-03-17 | 489 | 530 | 474 | 510 | 123,300 | 510 |
| 2025-03-14 | 472 | 473 | 465 | 473 | 6,600 | 473 |
| 2025-03-13 | 464 | 472 | 464 | 472 | 2,300 | 472 |
| 2025-03-12 | 477 | 484 | 462 | 464 | 11,100 | 464 |
| 2025-03-11 | 463 | 470 | 460 | 469 | 5,500 | 469 |
| 2025-03-10 | 462 | 482 | 462 | 463 | 12,600 | 463 |
| 2025-03-07 | 453 | 472 | 451 | 462 | 21,200 | 462 |
| 2025-03-06 | 475 | 475 | 456 | 468 | 12,700 | 468 |
| 2025-03-05 | 460 | 481 | 460 | 475 | 16,000 | 475 |
| 2025-03-04 | 454 | 464 | 451 | 461 | 8,900 | 461 |
| 2025-03-03 | 460 | 468 | 457 | 467 | 9,700 | 467 |
| 2025-02-28 | 446 | 462 | 443 | 461 | 11,200 | 461 |
| 2025-02-27 | 434 | 460 | 434 | 454 | 5,200 | 454 |
| 2025-02-26 | 427 | 446 | 427 | 438 | 7,900 | 438 |
| 2025-02-25 | 444 | 445 | 435 | 443 | 6,500 | 443 |
| 2025-02-21 | 446 | 456 | 446 | 452 | 5,400 | 452 |
| 2025-02-20 | 462 | 465 | 449 | 449 | 11,400 | 449 |
| 2025-02-19 | 448 | 456 | 447 | 455 | 3,800 | 455 |
| 2025-02-18 | 448 | 453 | 443 | 447 | 5,400 | 447 |
| 2025-02-17 | 456 | 461 | 444 | 452 | 12,800 | 452 |
| 2025-02-14 | 451 | 455 | 446 | 455 | 4,700 | 455 |
| 2025-02-13 | 452 | 453 | 450 | 451 | 5,600 | 451 |
| 2025-02-12 | 463 | 465 | 453 | 454 | 18,800 | 454 |
| 2025-02-10 | 445 | 456 | 439 | 455 | 6,100 | 455 |
| 2025-02-07 | 445 | 446 | 439 | 445 | 7,900 | 445 |
| 2025-02-06 | 440 | 448 | 440 | 445 | 4,600 | 445 |
| 2025-02-05 | 440 | 448 | 435 | 440 | 7,900 | 440 |
| 2025-02-04 | 432 | 440 | 432 | 436 | 2,600 | 436 |
| 2025-02-03 | 424 | 437 | 424 | 432 | 8,400 | 432 |
| 2025-01-31 | 444 | 446 | 419 | 429 | 18,400 | 429 |
| 2025-01-30 | 445 | 462 | 439 | 444 | 6,000 | 444 |
| 2025-01-29 | 442 | 443 | 434 | 442 | 5,900 | 442 |
| 2025-01-28 | 450 | 450 | 436 | 443 | 4,700 | 443 |
| 2025-01-27 | 439 | 473 | 435 | 448 | 14,200 | 448 |
| 2025-01-24 | 438 | 444 | 435 | 442 | 7,900 | 442 |
| 2025-01-23 | 439 | 439 | 432 | 438 | 2,200 | 438 |
| 2025-01-22 | 440 | 445 | 432 | 439 | 7,100 | 439 |
| 2025-01-21 | 418 | 438 | 418 | 432 | 9,700 | 432 |
| 2025-01-20 | 419 | 419 | 411 | 419 | 6,700 | 419 |
| 2025-01-17 | 418 | 421 | 412 | 419 | 7,700 | 419 |
| 2025-01-16 | 432 | 432 | 419 | 419 | 8,900 | 419 |
| 2025-01-15 | 420 | 427 | 420 | 422 | 2,700 | 422 |
| 2025-01-14 | 422 | 439 | 420 | 421 | 12,300 | 421 |
| 2025-01-10 | 438 | 442 | 427 | 429 | 13,100 | 429 |
| 2025-01-09 | 435 | 443 | 434 | 438 | 4,300 | 438 |
| 2025-01-08 | 436 | 436 | 425 | 435 | 8,200 | 435 |
| 2025-01-07 | 441 | 445 | 436 | 436 | 13,700 | 436 |
| 2025-01-06 | 448 | 448 | 438 | 438 | 8,300 | 438 |
分割・併合履歴 ： なし