4014 (株)カラダノートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	474	542	474	508	160,900	508
2023-12-28	450	513	447	475	45,900	475
2023-12-27	450	456	437	447	29,200	447
2023-12-26	456	460	444	457	47,000	457
2023-12-25	468	480	459	466	46,700	466
2023-12-22	491	501	476	476	55,000	476
2023-12-21	498	505	485	499	22,400	499
2023-12-20	505	512	498	501	48,700	501
2023-12-19	510	513	506	512	13,100	512
2023-12-18	518	518	509	511	34,700	511
2023-12-15	516	524	512	521	39,000	521
2023-12-14	522	534	516	523	15,800	523
2023-12-13	547	549	526	530	25,600	530
2023-12-12	560	563	551	551	27,800	551
2023-12-11	633	633	568	571	61,100	571
2023-12-08	558	583	557	583	30,900	583
2023-12-07	556	563	555	555	6,400	555
2023-12-06	565	571	556	560	11,900	560
2023-12-05	583	583	565	569	10,400	569
2023-12-04	593	593	581	583	32,300	583
2023-12-01	604	606	597	597	5,400	597
2023-11-30	614	616	602	604	5,400	604
2023-11-29	596	637	585	613	24,100	613
2023-11-28	600	600	595	596	4,100	596
2023-11-27	605	605	596	596	3,500	596
2023-11-24	600	600	590	594	14,900	594
2023-11-22	590	595	580	593	4,400	593
2023-11-21	595	595	581	590	6,000	590
2023-11-20	571	586	571	586	6,000	586
2023-11-17	569	575	564	569	6,500	569
2023-11-16	571	573	567	567	3,100	567
2023-11-15	571	582	570	570	4,600	570
2023-11-14	573	586	572	572	2,000	572
2023-11-13	585	585	572	572	4,100	572
2023-11-10	586	588	577	585	4,100	585
2023-11-09	575	584	575	575	1,500	575
2023-11-08	593	595	572	574	5,200	574
2023-11-07	592	598	583	592	4,700	592
2023-11-06	573	592	571	592	6,300	592
2023-11-02	552	574	551	571	8,700	571
2023-11-01	555	560	550	555	12,700	555
2023-10-31	570	573	557	562	15,900	562
2023-10-30	603	605	580	580	18,100	580
2023-10-27	611	612	600	612	6,600	612
2023-10-26	621	621	609	612	23,100	612
2023-10-25	614	628	614	627	1,900	627
2023-10-24	629	630	607	624	4,900	624
2023-10-23	617	630	617	629	5,000	629
2023-10-20	613	625	609	625	3,500	625
2023-10-19	603	621	603	613	8,200	613
2023-10-18	600	605	600	600	4,100	600
2023-10-17	605	605	602	605	4,700	605
2023-10-16	602	611	602	604	7,700	604
2023-10-13	642	644	601	612	19,100	612
2023-10-12	652	655	641	641	12,000	641
2023-10-11	671	674	653	653	14,800	653
2023-10-10	668	680	668	676	6,400	676
2023-10-06	673	687	668	668	7,600	668
2023-10-05	670	688	668	671	28,100	671
2023-10-04	679	689	669	671	14,400	671
2023-10-03	715	723	703	704	8,700	704
2023-10-02	717	720	716	717	2,600	717
2023-09-29	726	727	717	717	5,500	717
2023-09-28	729	729	716	725	3,900	725
2023-09-27	718	723	715	715	3,100	715
2023-09-26	729	735	717	719	2,500	719
2023-09-25	718	735	718	722	3,400	722
2023-09-22	724	730	723	725	5,300	725
2023-09-21	728	729	720	729	5,300	729
2023-09-20	723	728	718	728	5,700	728
2023-09-19	734	734	720	724	18,300	724
2023-09-15	791	791	725	741	73,100	741
2023-09-14	818	818	793	805	28,600	805
2023-09-13	806	818	806	810	9,500	810
2023-09-12	796	808	788	803	13,800	803
2023-09-11	810	810	775	782	13,800	782
2023-09-08	800	819	800	808	17,400	808
2023-09-07	790	800	782	799	24,600	799
2023-09-06	777	797	775	790	9,600	790
2023-09-05	780	789	772	781	3,700	781
2023-09-04	759	781	746	780	20,800	780
2023-09-01	747	761	741	761	3,300	761
2023-08-31	770	770	751	751	2,600	751
2023-08-30	777	777	753	755	6,900	755
2023-08-29	771	775	766	766	3,700	766
2023-08-28	779	779	768	770	2,500	770
2023-08-25	777	777	757	773	6,100	773
2023-08-24	748	777	744	777	7,500	777
2023-08-23	739	746	735	746	4,700	746
2023-08-22	742	742	733	740	2,600	740
2023-08-21	730	741	730	734	7,400	734
2023-08-18	716	732	713	721	4,600	721
2023-08-17	716	725	701	716	7,000	716
2023-08-16	732	740	714	716	11,500	716
2023-08-15	740	747	730	747	5,900	747
2023-08-14	756	756	736	740	16,100	740
2023-08-10	757	757	745	745	4,400	745
2023-08-09	750	775	747	757	3,000	757
2023-08-08	751	751	748	748	3,100	748
2023-08-07	766	766	746	750	2,600	750
2023-08-04	751	755	734	751	6,500	751
2023-08-03	753	761	744	751	10,400	751
2023-08-02	755	761	755	757	3,500	757
2023-08-01	760	764	756	759	5,400	759
2023-07-31	771	777	761	762	10,000	762
2023-07-28	752	777	752	771	8,800	771
2023-07-27	780	798	765	792	20,500	792
2023-07-26	772	780	771	779	5,400	779
2023-07-25	768	780	768	772	4,400	772
2023-07-24	784	785	768	780	10,000	780
2023-07-21	783	783	773	773	4,100	773
2023-07-20	780	784	775	777	8,000	777
2023-07-19	782	787	777	780	5,500	780
2023-07-18	787	795	782	782	5,800	782
2023-07-14	799	799	786	789	3,500	789
2023-07-13	778	797	776	797	8,300	797
2023-07-12	795	800	771	778	20,300	778
2023-07-11	797	802	795	797	4,600	797
2023-07-10	814	814	795	795	9,400	795
2023-07-07	805	808	797	808	14,700	808
2023-07-06	828	828	806	813	15,600	813
2023-07-05	830	833	819	828	12,000	828
2023-07-04	835	837	826	833	10,100	833
2023-07-03	819	830	812	830	15,600	830
2023-06-30	818	818	810	812	7,500	812
2023-06-29	827	829	815	818	11,400	818
2023-06-28	802	814	802	814	15,200	814
2023-06-27	811	811	795	800	8,700	800
2023-06-26	811	811	800	800	9,300	800
2023-06-23	811	817	786	806	24,400	806
2023-06-22	829	832	809	809	17,200	809
2023-06-21	831	834	812	827	20,100	827
2023-06-20	818	838	805	835	39,700	835
2023-06-19	869	869	815	823	72,300	823
2023-06-16	842	893	842	869	172,400	869
2023-06-15	802	830	801	801	54,800	801
2023-06-14	852	864	813	830	61,800	830
2023-06-13	900	919	831	843	118,300	843
2023-06-12	868	925	860	881	228,100	881
2023-06-09	985	1,000	869	869	1,024,500	869
2023-06-08	849	1,000	812	1,000	1,095,300	1,000
2023-06-07	790	885	781	850	286,600	850
2023-06-06	733	749	733	746	5,300	746
2023-06-05	744	748	733	733	7,600	733
2023-06-02	743	745	735	736	3,200	736
2023-06-01	735	747	724	743	8,500	743
2023-05-31	714	747	712	716	7,100	716
2023-05-30	732	732	717	724	4,500	724
2023-05-29	734	739	731	732	3,500	732
2023-05-26	738	738	720	733	7,000	733
2023-05-25	731	740	723	738	5,500	738
2023-05-24	735	747	735	736	2,500	736
2023-05-23	749	752	735	735	8,100	735
2023-05-22	728	759	728	754	8,500	754
2023-05-19	750	758	731	731	8,400	731
2023-05-18	749	762	740	744	11,600	744
2023-05-17	763	763	748	753	5,400	753
2023-05-16	758	765	740	754	12,500	754
2023-05-15	754	754	717	750	4,300	750
2023-05-12	769	772	751	754	9,700	754
2023-05-11	748	771	740	763	13,700	763
2023-05-10	738	744	727	744	6,100	744
2023-05-09	710	728	710	725	7,300	725
2023-05-08	712	725	712	713	9,900	713
2023-05-02	749	749	724	724	3,800	724
2023-05-01	742	743	715	737	8,100	737
2023-04-28	731	744	729	742	6,900	742
2023-04-27	706	745	706	737	12,400	737
2023-04-26	744	744	706	706	20,800	706
2023-04-25	749	760	745	745	5,500	745
2023-04-24	760	769	749	754	6,800	754
2023-04-21	775	776	751	760	11,900	760
2023-04-20	784	788	782	782	2,700	782
2023-04-19	786	786	780	786	3,500	786
2023-04-18	790	792	781	786	4,900	786
2023-04-17	789	793	774	792	13,800	792
2023-04-14	796	805	787	791	6,900	791
2023-04-13	797	810	790	798	6,300	798
2023-04-12	796	816	795	807	5,400	807
2023-04-11	795	808	794	797	5,700	797
2023-04-10	786	807	782	795	8,300	795
2023-04-07	789	795	775	795	12,000	795
2023-04-06	805	806	783	788	10,800	788
2023-04-05	811	826	810	812	11,700	812
2023-04-04	820	827	811	811	12,300	811
2023-04-03	820	841	808	820	32,300	820
2023-03-31	839	860	828	850	27,700	850
2023-03-30	796	824	796	824	6,900	824
2023-03-29	801	811	795	802	17,900	802
2023-03-28	822	822	801	801	6,900	801
2023-03-27	835	835	812	827	7,100	827
2023-03-24	799	834	799	834	14,000	834
2023-03-23	778	812	773	811	18,200	811
2023-03-22	765	799	755	796	24,800	796
2023-03-20	810	821	752	752	62,100	752
2023-03-17	840	864	831	859	19,800	859
2023-03-16	819	830	801	826	8,200	826
2023-03-15	861	867	834	834	3,000	834
2023-03-14	857	865	830	861	14,300	861
2023-03-13	873	881	855	871	9,700	871
2023-03-10	900	915	873	895	28,600	895
2023-03-09	944	944	899	901	17,900	901
2023-03-08	893	930	892	930	26,500	930
2023-03-07	914	914	888	893	13,500	893
2023-03-06	861	902	860	901	32,400	901
2023-03-03	870	870	848	860	11,100	860
2023-03-02	875	875	855	860	6,500	860
2023-03-01	878	878	857	860	6,500	860
2023-02-28	838	878	835	878	15,500	878
2023-02-27	825	852	825	838	12,000	838
2023-02-24	815	836	810	820	33,500	820
2023-02-22	874	874	825	828	27,300	828
2023-02-21	848	878	839	874	28,800	874
2023-02-20	823	828	792	828	13,100	828
2023-02-17	806	811	792	811	15,300	811
2023-02-16	804	828	804	812	15,800	812
2023-02-15	823	831	798	804	21,900	804
2023-02-14	849	863	824	824	11,100	824
2023-02-13	878	878	839	852	17,700	852
2023-02-10	911	911	874	874	15,300	874
2023-02-09	884	914	884	911	10,500	911
2023-02-08	908	921	884	895	24,100	895
2023-02-07	905	921	905	909	8,600	909
2023-02-06	976	976	903	903	29,900	903
2023-02-03	925	976	922	960	67,200	960
2023-02-02	909	919	895	912	17,700	912
2023-02-01	920	922	890	903	18,600	903
2023-01-31	908	934	890	890	32,400	890
2023-01-30	975	975	903	916	33,300	916
2023-01-27	954	973	926	973	31,800	973
2023-01-26	953	990	950	959	27,000	959
2023-01-25	979	1,010	951	963	65,000	963
2023-01-24	963	997	953	979	80,600	979
2023-01-23	916	964	890	948	78,100	948
2023-01-20	925	930	906	916	81,600	916
2023-01-19	877	919	857	910	107,800	910
2023-01-18	813	871	811	865	77,800	865
2023-01-17	840	840	801	814	34,100	814
2023-01-16	781	855	781	848	54,300	848
2023-01-13	778	815	778	793	25,200	793
2023-01-12	820	820	756	796	45,600	796
2023-01-11	869	869	805	805	47,700	805
2023-01-10	870	875	830	860	83,000	860
2023-01-06	772	848	746	840	127,600	840
2023-01-05	749	832	742	794	163,400	794
2023-01-04	700	732	697	725	16,500	725

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4014 (株)カラダノート の時系列データ [2023年度]

4014 (株)カラダノートの時系列データ [2023年度]