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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
