4166 かっこ(株) 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 | 596 | 596 | 541 | 569 | 26,100 | 569 |
| 2025-04-03 | 617 | 617 | 601 | 606 | 14,000 | 606 |
| 2025-04-02 | 627 | 629 | 625 | 626 | 8,300 | 626 |
| 2025-04-01 | 646 | 651 | 624 | 627 | 57,100 | 627 |
| 2025-03-31 | 627 | 627 | 616 | 626 | 10,000 | 626 |
| 2025-03-28 | 625 | 629 | 623 | 625 | 3,800 | 625 |
| 2025-03-27 | 630 | 630 | 625 | 625 | 4,900 | 625 |
| 2025-03-26 | 627 | 635 | 626 | 629 | 8,200 | 629 |
| 2025-03-25 | 641 | 645 | 625 | 628 | 57,900 | 628 |
| 2025-03-24 | 619 | 698 | 611 | 611 | 292,200 | 611 |
| 2025-03-21 | 614 | 620 | 608 | 609 | 7,600 | 609 |
| 2025-03-19 | 610 | 614 | 610 | 614 | 1,000 | 614 |
| 2025-03-18 | 608 | 615 | 608 | 610 | 3,100 | 610 |
| 2025-03-17 | 612 | 612 | 605 | 607 | 4,500 | 607 |
| 2025-03-14 | 609 | 610 | 604 | 609 | 3,500 | 609 |
| 2025-03-13 | 602 | 610 | 602 | 609 | 6,200 | 609 |
| 2025-03-12 | 596 | 604 | 596 | 601 | 1,500 | 601 |
| 2025-03-11 | 595 | 603 | 595 | 597 | 2,300 | 597 |
| 2025-03-10 | 599 | 602 | 597 | 601 | 1,700 | 601 |
| 2025-03-07 | 603 | 603 | 603 | 603 | 700 | 603 |
| 2025-03-06 | 600 | 600 | 598 | 598 | 300 | 598 |
| 2025-03-05 | 598 | 598 | 597 | 597 | 3,500 | 597 |
| 2025-03-04 | 604 | 604 | 597 | 597 | 3,700 | 597 |
| 2025-03-03 | 599 | 605 | 598 | 602 | 3,400 | 602 |
| 2025-02-28 | 599 | 601 | 597 | 598 | 6,000 | 598 |
| 2025-02-27 | 612 | 612 | 594 | 597 | 19,800 | 597 |
| 2025-02-26 | 608 | 608 | 603 | 604 | 4,000 | 604 |
| 2025-02-25 | 611 | 613 | 603 | 608 | 6,200 | 608 |
| 2025-02-21 | 616 | 616 | 611 | 611 | 2,200 | 611 |
| 2025-02-20 | 612 | 620 | 609 | 611 | 5,700 | 611 |
| 2025-02-19 | 611 | 617 | 610 | 612 | 5,400 | 612 |
| 2025-02-18 | 630 | 630 | 606 | 610 | 15,900 | 610 |
| 2025-02-17 | 645 | 645 | 617 | 619 | 18,500 | 619 |
| 2025-02-14 | 650 | 658 | 646 | 658 | 2,100 | 658 |
| 2025-02-13 | 647 | 649 | 641 | 649 | 4,800 | 649 |
| 2025-02-12 | 637 | 642 | 637 | 638 | 1,700 | 638 |
| 2025-02-10 | 635 | 640 | 635 | 640 | 600 | 640 |
| 2025-02-07 | 636 | 640 | 635 | 635 | 1,200 | 635 |
| 2025-02-06 | 636 | 638 | 636 | 636 | 900 | 636 |
| 2025-02-05 | 635 | 639 | 635 | 635 | 2,100 | 635 |
| 2025-02-04 | 636 | 646 | 636 | 637 | 1,300 | 637 |
| 2025-02-03 | 650 | 651 | 632 | 632 | 4,200 | 632 |
| 2025-01-31 | 640 | 659 | 640 | 648 | 3,100 | 648 |
| 2025-01-30 | 639 | 645 | 638 | 638 | 1,800 | 638 |
| 2025-01-29 | 640 | 655 | 640 | 643 | 4,900 | 643 |
| 2025-01-28 | 633 | 648 | 633 | 646 | 4,000 | 646 |
| 2025-01-27 | 637 | 643 | 634 | 634 | 5,000 | 634 |
| 2025-01-24 | 638 | 639 | 631 | 637 | 4,000 | 637 |
| 2025-01-23 | 624 | 632 | 624 | 632 | 5,000 | 632 |
| 2025-01-22 | 631 | 637 | 624 | 624 | 14,700 | 624 |
| 2025-01-21 | 620 | 621 | 614 | 619 | 4,500 | 619 |
| 2025-01-20 | 613 | 622 | 613 | 622 | 3,400 | 622 |
| 2025-01-17 | 618 | 624 | 610 | 613 | 8,300 | 613 |
| 2025-01-16 | 631 | 635 | 615 | 615 | 30,800 | 615 |
| 2025-01-15 | 675 | 706 | 621 | 621 | 261,600 | 621 |
| 2025-01-14 | 608 | 609 | 606 | 606 | 6,000 | 606 |
| 2025-01-10 | 608 | 614 | 606 | 613 | 1,800 | 613 |
| 2025-01-09 | 614 | 618 | 608 | 609 | 2,300 | 609 |
| 2025-01-08 | 620 | 620 | 611 | 616 | 2,900 | 616 |
| 2025-01-07 | 610 | 619 | 610 | 619 | 3,000 | 619 |
| 2025-01-06 | 605 | 615 | 605 | 608 | 3,000 | 608 |
分割・併合履歴 ： なし