4014 (株)カラダノート 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 526 | 528 | 520 | 524 | 7,100 | 524 |
| 2024-12-02 | 526 | 530 | 516 | 526 | 11,000 | 526 |
| 2024-11-29 | 514 | 530 | 514 | 525 | 7,700 | 525 |
| 2024-11-28 | 516 | 528 | 510 | 516 | 7,900 | 516 |
| 2024-11-27 | 535 | 540 | 517 | 522 | 9,300 | 522 |
| 2024-11-26 | 541 | 560 | 535 | 535 | 24,600 | 535 |
| 2024-11-25 | 537 | 607 | 529 | 550 | 123,500 | 550 |
| 2024-11-22 | 520 | 541 | 520 | 533 | 10,300 | 533 |
| 2024-11-21 | 509 | 519 | 509 | 519 | 10,800 | 519 |
| 2024-11-20 | 505 | 507 | 500 | 505 | 3,200 | 505 |
| 2024-11-19 | 500 | 509 | 498 | 508 | 4,200 | 508 |
| 2024-11-18 | 500 | 504 | 499 | 499 | 5,800 | 499 |
| 2024-11-15 | 503 | 512 | 503 | 505 | 4,300 | 505 |
| 2024-11-14 | 514 | 524 | 501 | 511 | 11,900 | 511 |
| 2024-11-13 | 507 | 517 | 504 | 516 | 5,200 | 516 |
| 2024-11-12 | 513 | 517 | 508 | 508 | 9,200 | 508 |
| 2024-11-11 | 525 | 525 | 513 | 519 | 5,800 | 519 |
| 2024-11-08 | 527 | 527 | 517 | 525 | 4,900 | 525 |
| 2024-11-07 | 527 | 532 | 519 | 523 | 8,500 | 523 |
| 2024-11-06 | 521 | 529 | 521 | 529 | 4,000 | 529 |
| 2024-11-05 | 527 | 527 | 520 | 521 | 3,500 | 521 |
| 2024-11-01 | 535 | 535 | 527 | 527 | 4,300 | 527 |
| 2024-10-31 | 539 | 541 | 531 | 539 | 4,900 | 539 |
| 2024-10-30 | 551 | 562 | 538 | 539 | 14,800 | 539 |
| 2024-10-29 | 546 | 553 | 531 | 553 | 7,900 | 553 |
| 2024-10-28 | 529 | 546 | 529 | 544 | 13,400 | 544 |
| 2024-10-25 | 533 | 539 | 530 | 534 | 6,800 | 534 |
| 2024-10-24 | 532 | 534 | 523 | 534 | 6,100 | 534 |
| 2024-10-23 | 521 | 531 | 515 | 531 | 12,600 | 531 |
| 2024-10-22 | 523 | 523 | 512 | 517 | 8,800 | 517 |
| 2024-10-21 | 515 | 531 | 512 | 531 | 15,900 | 531 |
| 2024-10-18 | 581 | 582 | 515 | 522 | 87,700 | 522 |
| 2024-10-17 | 529 | 529 | 515 | 521 | 4,900 | 521 |
| 2024-10-16 | 526 | 530 | 519 | 530 | 9,400 | 530 |
| 2024-10-15 | 533 | 537 | 526 | 526 | 5,400 | 526 |
| 2024-10-11 | 529 | 543 | 527 | 531 | 5,100 | 531 |
| 2024-10-10 | 555 | 555 | 533 | 533 | 8,200 | 533 |
| 2024-10-09 | 549 | 549 | 525 | 547 | 18,300 | 547 |
| 2024-10-08 | 552 | 554 | 548 | 550 | 8,900 | 550 |
| 2024-10-07 | 560 | 567 | 550 | 556 | 13,100 | 556 |
| 2024-10-04 | 567 | 580 | 562 | 562 | 4,100 | 562 |
| 2024-10-03 | 565 | 590 | 565 | 567 | 14,700 | 567 |
| 2024-10-02 | 586 | 586 | 555 | 556 | 26,700 | 556 |
| 2024-10-01 | 589 | 589 | 570 | 584 | 10,100 | 584 |
| 2024-09-30 | 568 | 597 | 566 | 582 | 19,000 | 582 |
| 2024-09-27 | 587 | 596 | 572 | 588 | 12,800 | 588 |
| 2024-09-26 | 571 | 588 | 560 | 588 | 10,100 | 588 |
| 2024-09-25 | 580 | 581 | 561 | 571 | 21,100 | 571 |
| 2024-09-24 | 590 | 598 | 581 | 581 | 13,700 | 581 |
| 2024-09-20 | 590 | 594 | 572 | 590 | 36,200 | 590 |
| 2024-09-19 | 615 | 616 | 588 | 588 | 48,000 | 588 |
| 2024-09-18 | 637 | 640 | 615 | 618 | 19,300 | 618 |
| 2024-09-17 | 679 | 679 | 610 | 640 | 87,200 | 640 |
| 2024-09-13 | 620 | 674 | 617 | 640 | 79,500 | 640 |
| 2024-09-12 | 610 | 645 | 600 | 615 | 48,300 | 615 |
| 2024-09-11 | 644 | 648 | 580 | 592 | 54,800 | 592 |
| 2024-09-10 | 656 | 718 | 630 | 635 | 227,100 | 635 |
| 2024-09-09 | 655 | 678 | 623 | 626 | 284,800 | 626 |
| 2024-09-06 | 693 | 733 | 653 | 730 | 447,100 | 730 |
| 2024-09-05 | 592 | 635 | 592 | 633 | 34,800 | 633 |
| 2024-09-04 | 592 | 601 | 591 | 600 | 14,200 | 600 |
| 2024-09-03 | 596 | 622 | 590 | 622 | 28,500 | 622 |
| 2024-09-02 | 598 | 600 | 586 | 597 | 8,700 | 597 |
| 2024-08-30 | 593 | 604 | 586 | 600 | 13,000 | 600 |
| 2024-08-29 | 578 | 596 | 565 | 592 | 7,200 | 592 |
| 2024-08-28 | 584 | 584 | 569 | 578 | 6,500 | 578 |
| 2024-08-27 | 580 | 600 | 554 | 584 | 17,400 | 584 |
| 2024-08-26 | 611 | 618 | 582 | 586 | 24,800 | 586 |
| 2024-08-23 | 580 | 607 | 566 | 601 | 66,100 | 601 |
| 2024-08-22 | 550 | 585 | 548 | 581 | 34,700 | 581 |
| 2024-08-21 | 524 | 550 | 524 | 548 | 11,800 | 548 |
| 2024-08-20 | 522 | 532 | 522 | 524 | 4,900 | 524 |
| 2024-08-19 | 525 | 547 | 515 | 524 | 13,800 | 524 |
| 2024-08-16 | 527 | 538 | 496 | 525 | 26,900 | 525 |
| 2024-08-15 | 477 | 528 | 475 | 527 | 100,600 | 527 |
| 2024-08-14 | 443 | 472 | 443 | 471 | 12,000 | 471 |
| 2024-08-13 | 427 | 441 | 422 | 439 | 12,200 | 439 |
| 2024-08-09 | 423 | 429 | 415 | 427 | 13,600 | 427 |
| 2024-08-08 | 396 | 424 | 396 | 415 | 14,700 | 415 |
| 2024-08-07 | 399 | 410 | 391 | 410 | 28,000 | 410 |
| 2024-08-06 | 394 | 428 | 391 | 399 | 43,600 | 399 |
| 2024-08-05 | 439 | 440 | 394 | 394 | 89,500 | 394 |
| 2024-08-02 | 487 | 503 | 468 | 474 | 23,400 | 474 |
| 2024-08-01 | 533 | 533 | 511 | 515 | 6,300 | 515 |
| 2024-07-31 | 531 | 534 | 520 | 533 | 5,800 | 533 |
| 2024-07-30 | 529 | 536 | 525 | 536 | 10,000 | 536 |
| 2024-07-29 | 540 | 549 | 539 | 539 | 12,700 | 539 |
| 2024-07-26 | 532 | 545 | 532 | 538 | 4,200 | 538 |
| 2024-07-25 | 542 | 542 | 530 | 534 | 9,400 | 534 |
| 2024-07-24 | 562 | 562 | 548 | 549 | 7,700 | 549 |
| 2024-07-23 | 563 | 563 | 551 | 559 | 11,100 | 559 |
| 2024-07-22 | 568 | 577 | 560 | 563 | 12,200 | 563 |
| 2024-07-19 | 565 | 574 | 564 | 567 | 6,400 | 567 |
| 2024-07-18 | 577 | 581 | 564 | 564 | 16,700 | 564 |
| 2024-07-17 | 575 | 577 | 563 | 574 | 14,400 | 574 |
| 2024-07-16 | 571 | 580 | 561 | 571 | 22,400 | 571 |
| 2024-07-12 | 555 | 573 | 554 | 570 | 6,400 | 570 |
| 2024-07-11 | 555 | 569 | 551 | 563 | 21,200 | 563 |
| 2024-07-10 | 579 | 579 | 560 | 560 | 12,500 | 560 |
| 2024-07-09 | 580 | 585 | 564 | 572 | 17,100 | 572 |
| 2024-07-08 | 583 | 590 | 577 | 580 | 13,500 | 580 |
| 2024-07-05 | 583 | 586 | 575 | 575 | 10,300 | 575 |
| 2024-07-04 | 570 | 597 | 569 | 574 | 25,900 | 574 |
| 2024-07-03 | 572 | 590 | 564 | 570 | 23,500 | 570 |
| 2024-07-02 | 595 | 595 | 575 | 575 | 20,300 | 575 |
| 2024-07-01 | 582 | 598 | 565 | 592 | 63,400 | 592 |
| 2024-06-28 | 547 | 574 | 538 | 574 | 57,000 | 574 |
| 2024-06-27 | 534 | 548 | 527 | 544 | 20,000 | 544 |
| 2024-06-26 | 528 | 534 | 525 | 527 | 17,600 | 527 |
| 2024-06-25 | 527 | 530 | 521 | 525 | 20,500 | 525 |
| 2024-06-24 | 529 | 533 | 522 | 526 | 25,600 | 526 |
| 2024-06-21 | 526 | 542 | 526 | 528 | 24,600 | 528 |
| 2024-06-20 | 550 | 555 | 518 | 528 | 57,200 | 528 |
| 2024-06-19 | 567 | 570 | 545 | 550 | 43,400 | 550 |
| 2024-06-18 | 580 | 582 | 561 | 569 | 56,100 | 569 |
| 2024-06-17 | 581 | 600 | 561 | 570 | 216,400 | 570 |
| 2024-06-14 | 583 | 630 | 575 | 624 | 225,500 | 624 |
| 2024-06-13 | 573 | 584 | 570 | 573 | 44,800 | 573 |
| 2024-06-12 | 585 | 585 | 562 | 563 | 45,100 | 563 |
| 2024-06-11 | 599 | 599 | 575 | 585 | 66,000 | 585 |
| 2024-06-10 | 583 | 608 | 571 | 590 | 299,600 | 590 |
| 2024-06-07 | 670 | 680 | 584 | 592 | 1,421,300 | 592 |
| 2024-06-06 | 620 | 640 | 603 | 640 | 256,700 | 640 |
| 2024-06-05 | 537 | 558 | 537 | 540 | 20,400 | 540 |
| 2024-06-04 | 520 | 541 | 520 | 536 | 17,900 | 536 |
| 2024-06-03 | 520 | 520 | 515 | 520 | 8,700 | 520 |
| 2024-05-31 | 513 | 518 | 499 | 516 | 26,200 | 516 |
| 2024-05-30 | 500 | 500 | 493 | 497 | 8,800 | 497 |
| 2024-05-29 | 501 | 504 | 501 | 504 | 1,100 | 504 |
| 2024-05-28 | 507 | 512 | 503 | 503 | 6,400 | 503 |
| 2024-05-27 | 510 | 510 | 502 | 503 | 4,100 | 503 |
| 2024-05-24 | 499 | 505 | 499 | 502 | 2,400 | 502 |
| 2024-05-23 | 501 | 505 | 500 | 505 | 3,900 | 505 |
| 2024-05-22 | 502 | 505 | 499 | 505 | 11,400 | 505 |
| 2024-05-21 | 501 | 503 | 500 | 500 | 4,600 | 500 |
| 2024-05-20 | 500 | 505 | 494 | 505 | 4,300 | 505 |
| 2024-05-17 | 500 | 500 | 498 | 499 | 3,500 | 499 |
| 2024-05-16 | 501 | 501 | 495 | 497 | 10,900 | 497 |
| 2024-05-15 | 510 | 510 | 499 | 501 | 6,500 | 501 |
| 2024-05-14 | 502 | 507 | 500 | 506 | 3,500 | 506 |
| 2024-05-13 | 500 | 509 | 499 | 506 | 5,400 | 506 |
| 2024-05-10 | 501 | 509 | 498 | 498 | 10,300 | 498 |
| 2024-05-09 | 501 | 504 | 495 | 504 | 4,200 | 504 |
| 2024-05-08 | 495 | 501 | 493 | 501 | 2,500 | 501 |
| 2024-05-07 | 501 | 502 | 490 | 501 | 9,400 | 501 |
| 2024-05-02 | 498 | 501 | 493 | 501 | 5,100 | 501 |
| 2024-05-01 | 491 | 498 | 491 | 498 | 3,200 | 498 |
| 2024-04-30 | 499 | 499 | 491 | 496 | 4,800 | 496 |
| 2024-04-26 | 495 | 498 | 493 | 498 | 2,900 | 498 |
| 2024-04-25 | 496 | 500 | 494 | 495 | 5,600 | 495 |
| 2024-04-24 | 496 | 503 | 492 | 498 | 7,500 | 498 |
| 2024-04-23 | 499 | 504 | 495 | 502 | 3,400 | 502 |
| 2024-04-22 | 490 | 500 | 490 | 500 | 5,900 | 500 |
| 2024-04-19 | 496 | 499 | 489 | 494 | 14,300 | 494 |
| 2024-04-18 | 496 | 521 | 495 | 504 | 35,800 | 504 |
| 2024-04-17 | 490 | 497 | 486 | 496 | 11,000 | 496 |
| 2024-04-16 | 500 | 504 | 490 | 492 | 19,500 | 492 |
| 2024-04-15 | 513 | 517 | 505 | 505 | 18,900 | 505 |
| 2024-04-12 | 526 | 533 | 521 | 523 | 8,900 | 523 |
| 2024-04-11 | 520 | 528 | 520 | 526 | 4,300 | 526 |
| 2024-04-10 | 526 | 531 | 524 | 524 | 4,900 | 524 |
| 2024-04-09 | 527 | 532 | 522 | 532 | 6,000 | 532 |
| 2024-04-08 | 532 | 532 | 523 | 524 | 5,100 | 524 |
| 2024-04-05 | 518 | 532 | 518 | 532 | 29,600 | 532 |
| 2024-04-04 | 538 | 547 | 519 | 521 | 18,000 | 521 |
| 2024-04-03 | 520 | 539 | 518 | 533 | 15,500 | 533 |
| 2024-04-02 | 541 | 546 | 518 | 525 | 21,600 | 525 |
| 2024-04-01 | 566 | 566 | 538 | 540 | 16,400 | 540 |
| 2024-03-29 | 558 | 563 | 552 | 557 | 12,700 | 557 |
| 2024-03-28 | 560 | 565 | 550 | 561 | 8,000 | 561 |
| 2024-03-27 | 555 | 570 | 553 | 567 | 11,900 | 567 |
| 2024-03-26 | 585 | 585 | 544 | 555 | 53,700 | 555 |
| 2024-03-25 | 590 | 590 | 574 | 575 | 26,200 | 575 |
| 2024-03-22 | 613 | 613 | 575 | 578 | 39,400 | 578 |
| 2024-03-21 | 600 | 614 | 580 | 605 | 105,700 | 605 |
| 2024-03-19 | 675 | 686 | 597 | 614 | 362,400 | 614 |
| 2024-03-18 | 635 | 635 | 635 | 635 | 12,000 | 635 |
| 2024-03-15 | 527 | 537 | 519 | 535 | 10,800 | 535 |
| 2024-03-14 | 528 | 528 | 511 | 528 | 5,000 | 528 |
| 2024-03-13 | 547 | 549 | 525 | 530 | 9,400 | 530 |
| 2024-03-12 | 519 | 525 | 510 | 523 | 6,700 | 523 |
| 2024-03-11 | 529 | 533 | 520 | 527 | 6,300 | 527 |
| 2024-03-08 | 528 | 540 | 522 | 534 | 17,300 | 534 |
| 2024-03-07 | 542 | 542 | 525 | 529 | 9,400 | 529 |
| 2024-03-06 | 535 | 557 | 523 | 542 | 16,700 | 542 |
| 2024-03-05 | 528 | 550 | 522 | 535 | 9,400 | 535 |
| 2024-03-04 | 528 | 528 | 519 | 528 | 7,700 | 528 |
| 2024-03-01 | 545 | 545 | 523 | 529 | 5,000 | 529 |
| 2024-02-29 | 556 | 557 | 525 | 530 | 18,600 | 530 |
| 2024-02-28 | 512 | 556 | 512 | 556 | 30,300 | 556 |
| 2024-02-27 | 520 | 520 | 506 | 512 | 9,000 | 512 |
| 2024-02-26 | 526 | 527 | 502 | 517 | 7,300 | 517 |
| 2024-02-22 | 523 | 526 | 518 | 526 | 6,300 | 526 |
| 2024-02-21 | 522 | 526 | 513 | 526 | 9,900 | 526 |
| 2024-02-20 | 508 | 518 | 508 | 518 | 9,100 | 518 |
| 2024-02-19 | 504 | 508 | 500 | 508 | 3,000 | 508 |
| 2024-02-16 | 499 | 504 | 497 | 504 | 6,700 | 504 |
| 2024-02-15 | 505 | 505 | 495 | 498 | 9,800 | 498 |
| 2024-02-14 | 509 | 509 | 500 | 500 | 5,700 | 500 |
| 2024-02-13 | 511 | 517 | 508 | 509 | 7,000 | 509 |
| 2024-02-09 | 523 | 523 | 509 | 511 | 4,100 | 511 |
| 2024-02-08 | 513 | 522 | 510 | 514 | 3,500 | 514 |
| 2024-02-07 | 518 | 524 | 513 | 515 | 3,800 | 515 |
| 2024-02-06 | 530 | 533 | 515 | 528 | 8,900 | 528 |
| 2024-02-05 | 507 | 533 | 507 | 533 | 11,800 | 533 |
| 2024-02-02 | 516 | 516 | 504 | 506 | 3,400 | 506 |
| 2024-02-01 | 508 | 516 | 502 | 516 | 2,400 | 516 |
| 2024-01-31 | 529 | 529 | 503 | 508 | 8,600 | 508 |
| 2024-01-30 | 521 | 530 | 498 | 523 | 10,000 | 523 |
| 2024-01-29 | 515 | 528 | 510 | 521 | 17,500 | 521 |
| 2024-01-26 | 508 | 520 | 506 | 515 | 10,400 | 515 |
| 2024-01-25 | 497 | 516 | 497 | 508 | 15,700 | 508 |
| 2024-01-24 | 503 | 514 | 501 | 502 | 6,600 | 502 |
| 2024-01-23 | 514 | 514 | 500 | 513 | 10,900 | 513 |
| 2024-01-22 | 491 | 513 | 490 | 505 | 16,900 | 505 |
| 2024-01-19 | 497 | 500 | 490 | 491 | 6,900 | 491 |
| 2024-01-18 | 505 | 505 | 493 | 493 | 10,900 | 493 |
| 2024-01-17 | 499 | 538 | 499 | 499 | 57,000 | 499 |
| 2024-01-16 | 506 | 506 | 498 | 499 | 7,500 | 499 |
| 2024-01-15 | 500 | 510 | 500 | 506 | 7,700 | 506 |
| 2024-01-12 | 501 | 519 | 497 | 498 | 19,700 | 498 |
| 2024-01-11 | 508 | 515 | 500 | 500 | 9,100 | 500 |
| 2024-01-10 | 518 | 526 | 507 | 507 | 20,600 | 507 |
| 2024-01-09 | 514 | 516 | 496 | 508 | 19,200 | 508 |
| 2024-01-05 | 505 | 550 | 500 | 511 | 58,700 | 511 |
| 2024-01-04 | 498 | 509 | 493 | 509 | 25,300 | 509 |
分割・併合履歴 ： なし
