4166 かっこ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 800 | 808 | 733 | 768 | 111,700 | 768 |
| 2024-11-20 | 850 | 930 | 752 | 771 | 753,900 | 771 |
| 2024-11-19 | 709 | 799 | 678 | 799 | 699,800 | 799 |
| 2024-11-18 | 599 | 699 | 599 | 699 | 473,000 | 699 |
| 2024-11-15 | 615 | 615 | 599 | 599 | 7,900 | 599 |
| 2024-11-14 | 628 | 628 | 601 | 608 | 9,100 | 608 |
| 2024-11-13 | 620 | 628 | 620 | 628 | 500 | 628 |
| 2024-11-12 | 622 | 623 | 615 | 620 | 2,300 | 620 |
| 2024-11-11 | 628 | 628 | 620 | 620 | 400 | 620 |
| 2024-11-08 | 620 | 623 | 616 | 618 | 1,100 | 618 |
| 2024-11-07 | 613 | 621 | 613 | 621 | 800 | 621 |
| 2024-11-06 | 629 | 633 | 603 | 603 | 6,500 | 603 |
| 2024-11-05 | 622 | 622 | 621 | 621 | 300 | 621 |
| 2024-11-01 | 621 | 625 | 621 | 622 | 2,300 | 622 |
| 2024-10-31 | 627 | 631 | 623 | 631 | 700 | 631 |
| 2024-10-30 | 627 | 630 | 625 | 630 | 1,000 | 630 |
| 2024-10-29 | 631 | 631 | 625 | 625 | 1,000 | 625 |
| 2024-10-28 | 625 | 638 | 625 | 628 | 2,000 | 628 |
| 2024-10-25 | 645 | 645 | 635 | 635 | 1,400 | 635 |
| 2024-10-24 | 644 | 648 | 634 | 641 | 2,900 | 641 |
| 2024-10-23 | 634 | 642 | 634 | 634 | 1,100 | 634 |
| 2024-10-22 | 641 | 641 | 636 | 636 | 900 | 636 |
| 2024-10-21 | 638 | 642 | 636 | 642 | 4,700 | 642 |
| 2024-10-18 | 653 | 653 | 640 | 640 | 5,800 | 640 |
| 2024-10-17 | 662 | 662 | 656 | 656 | 700 | 656 |
| 2024-10-16 | 689 | 689 | 654 | 654 | 3,800 | 654 |
| 2024-10-15 | 684 | 684 | 674 | 679 | 3,500 | 679 |
| 2024-10-11 | 682 | 690 | 665 | 678 | 6,500 | 678 |
| 2024-10-10 | 669 | 681 | 665 | 681 | 4,500 | 681 |
| 2024-10-09 | 652 | 652 | 650 | 650 | 400 | 650 |
| 2024-10-08 | 657 | 660 | 654 | 654 | 1,500 | 654 |
| 2024-10-07 | 650 | 660 | 650 | 660 | 2,500 | 660 |
| 2024-10-04 | 645 | 655 | 645 | 650 | 600 | 650 |
| 2024-10-03 | 650 | 652 | 650 | 650 | 500 | 650 |
| 2024-10-02 | 645 | 646 | 645 | 646 | 1,000 | 646 |
| 2024-10-01 | 650 | 651 | 645 | 645 | 1,400 | 645 |
| 2024-09-30 | 642 | 650 | 642 | 650 | 2,400 | 650 |
| 2024-09-27 | 681 | 687 | 660 | 660 | 1,500 | 660 |
| 2024-09-26 | 660 | 661 | 657 | 661 | 600 | 661 |
| 2024-09-25 | 665 | 665 | 655 | 660 | 400 | 660 |
| 2024-09-24 | 650 | 676 | 650 | 665 | 5,800 | 665 |
| 2024-09-20 | 674 | 674 | 642 | 657 | 3,100 | 657 |
| 2024-09-19 | 666 | 671 | 666 | 670 | 300 | 670 |
| 2024-09-18 | 667 | 668 | 666 | 666 | 500 | 666 |
| 2024-09-17 | 676 | 676 | 665 | 665 | 1,000 | 665 |
| 2024-09-13 | 690 | 690 | 677 | 677 | 400 | 677 |
| 2024-09-12 | 700 | 700 | 685 | 690 | 900 | 690 |
| 2024-09-11 | 674 | 690 | 674 | 690 | 500 | 690 |
| 2024-09-10 | 667 | 675 | 667 | 675 | 500 | 675 |
| 2024-09-09 | 681 | 681 | 666 | 668 | 4,100 | 668 |
| 2024-09-06 | 685 | 693 | 685 | 685 | 900 | 685 |
| 2024-09-05 | 689 | 689 | 688 | 688 | 1,000 | 688 |
| 2024-09-04 | 700 | 700 | 699 | 699 | 1,300 | 699 |
| 2024-09-03 | 706 | 706 | 684 | 694 | 2,600 | 694 |
| 2024-09-02 | 699 | 704 | 695 | 704 | 1,500 | 704 |
| 2024-08-30 | 693 | 697 | 687 | 697 | 1,200 | 697 |
| 2024-08-29 | 686 | 689 | 685 | 688 | 2,300 | 688 |
| 2024-08-28 | 707 | 707 | 683 | 689 | 3,700 | 689 |
| 2024-08-27 | 706 | 707 | 693 | 707 | 400 | 707 |
| 2024-08-26 | 700 | 706 | 690 | 706 | 700 | 706 |
| 2024-08-23 | 706 | 707 | 683 | 707 | 1,600 | 707 |
| 2024-08-22 | 693 | 710 | 690 | 710 | 3,900 | 710 |
| 2024-08-21 | 700 | 700 | 690 | 690 | 2,100 | 690 |
| 2024-08-20 | 694 | 698 | 680 | 690 | 3,700 | 690 |
| 2024-08-19 | 701 | 709 | 680 | 690 | 1,500 | 690 |
| 2024-08-16 | 706 | 714 | 695 | 713 | 12,200 | 713 |
| 2024-08-15 | 711 | 711 | 694 | 696 | 5,900 | 696 |
| 2024-08-14 | 708 | 720 | 706 | 716 | 5,800 | 716 |
| 2024-08-13 | 702 | 708 | 695 | 706 | 4,100 | 706 |
| 2024-08-09 | 700 | 712 | 690 | 698 | 4,100 | 698 |
| 2024-08-08 | 700 | 701 | 675 | 700 | 8,800 | 700 |
| 2024-08-07 | 632 | 713 | 632 | 690 | 18,000 | 690 |
| 2024-08-06 | 601 | 669 | 600 | 652 | 30,600 | 652 |
| 2024-08-05 | 686 | 698 | 575 | 580 | 41,300 | 580 |
| 2024-08-02 | 718 | 719 | 696 | 701 | 21,600 | 701 |
| 2024-08-01 | 744 | 744 | 722 | 722 | 13,800 | 722 |
| 2024-07-31 | 748 | 748 | 743 | 745 | 3,100 | 745 |
| 2024-07-30 | 758 | 758 | 744 | 748 | 5,600 | 748 |
| 2024-07-29 | 765 | 765 | 748 | 752 | 5,200 | 752 |
| 2024-07-26 | 748 | 766 | 745 | 763 | 3,600 | 763 |
| 2024-07-25 | 762 | 762 | 745 | 749 | 10,700 | 749 |
| 2024-07-24 | 771 | 777 | 763 | 765 | 6,300 | 765 |
| 2024-07-23 | 775 | 779 | 768 | 779 | 6,500 | 779 |
| 2024-07-22 | 788 | 788 | 771 | 775 | 7,400 | 775 |
| 2024-07-19 | 812 | 812 | 789 | 790 | 10,500 | 790 |
| 2024-07-18 | 824 | 824 | 809 | 815 | 4,900 | 815 |
| 2024-07-17 | 808 | 829 | 807 | 825 | 7,900 | 825 |
| 2024-07-16 | 818 | 819 | 805 | 809 | 2,200 | 809 |
| 2024-07-12 | 804 | 834 | 800 | 821 | 21,100 | 821 |
| 2024-07-11 | 830 | 830 | 801 | 807 | 21,800 | 807 |
| 2024-07-10 | 811 | 830 | 800 | 830 | 21,500 | 830 |
| 2024-07-09 | 802 | 835 | 802 | 810 | 35,100 | 810 |
| 2024-07-08 | 786 | 805 | 778 | 799 | 10,400 | 799 |
| 2024-07-05 | 765 | 795 | 764 | 787 | 23,700 | 787 |
| 2024-07-04 | 818 | 826 | 761 | 770 | 53,800 | 770 |
| 2024-07-03 | 782 | 824 | 777 | 815 | 30,300 | 815 |
| 2024-07-02 | 787 | 808 | 777 | 787 | 15,300 | 787 |
| 2024-07-01 | 810 | 822 | 780 | 787 | 45,700 | 787 |
| 2024-06-28 | 795 | 850 | 785 | 823 | 177,500 | 823 |
| 2024-06-27 | 790 | 898 | 772 | 801 | 858,300 | 801 |
| 2024-06-26 | 775 | 776 | 769 | 773 | 14,600 | 773 |
| 2024-06-25 | 773 | 777 | 769 | 775 | 12,000 | 775 |
| 2024-06-24 | 760 | 778 | 755 | 778 | 9,500 | 778 |
| 2024-06-21 | 752 | 767 | 752 | 763 | 11,400 | 763 |
| 2024-06-20 | 762 | 763 | 752 | 752 | 10,800 | 752 |
| 2024-06-19 | 795 | 807 | 762 | 764 | 28,700 | 764 |
| 2024-06-18 | 770 | 779 | 756 | 777 | 14,300 | 777 |
| 2024-06-17 | 776 | 780 | 747 | 770 | 34,700 | 770 |
| 2024-06-14 | 781 | 801 | 778 | 788 | 32,300 | 788 |
| 2024-06-13 | 807 | 807 | 777 | 778 | 57,700 | 778 |
| 2024-06-12 | 826 | 850 | 804 | 813 | 84,100 | 813 |
| 2024-06-11 | 886 | 888 | 811 | 811 | 180,000 | 811 |
| 2024-06-10 | 945 | 997 | 858 | 861 | 1,674,100 | 861 |
| 2024-06-07 | 857 | 857 | 857 | 857 | 19,100 | 857 |
| 2024-06-06 | 718 | 718 | 707 | 707 | 9,700 | 707 |
| 2024-06-05 | 723 | 724 | 714 | 715 | 5,400 | 715 |
| 2024-06-04 | 714 | 736 | 714 | 727 | 7,800 | 727 |
| 2024-06-03 | 710 | 718 | 710 | 716 | 4,300 | 716 |
| 2024-05-31 | 710 | 717 | 710 | 711 | 7,300 | 711 |
| 2024-05-30 | 712 | 723 | 707 | 707 | 19,700 | 707 |
| 2024-05-29 | 745 | 757 | 722 | 722 | 27,700 | 722 |
| 2024-05-28 | 728 | 739 | 718 | 725 | 14,700 | 725 |
| 2024-05-27 | 722 | 745 | 720 | 726 | 31,700 | 726 |
| 2024-05-24 | 758 | 785 | 730 | 733 | 38,800 | 733 |
| 2024-05-23 | 783 | 785 | 736 | 759 | 72,300 | 759 |
| 2024-05-22 | 851 | 889 | 755 | 760 | 550,400 | 760 |
| 2024-05-21 | 816 | 850 | 759 | 802 | 320,700 | 802 |
| 2024-05-20 | 828 | 926 | 799 | 813 | 1,224,400 | 813 |
| 2024-05-17 | 704 | 798 | 704 | 798 | 461,500 | 798 |
| 2024-05-16 | 710 | 710 | 698 | 698 | 9,000 | 698 |
| 2024-05-15 | 722 | 724 | 710 | 710 | 5,100 | 710 |
| 2024-05-14 | 720 | 729 | 714 | 718 | 5,000 | 718 |
| 2024-05-13 | 713 | 713 | 713 | 713 | 200 | 713 |
| 2024-05-10 | 718 | 722 | 713 | 713 | 2,000 | 713 |
| 2024-05-09 | 731 | 731 | 713 | 722 | 1,600 | 722 |
| 2024-05-08 | 730 | 734 | 712 | 731 | 10,400 | 731 |
| 2024-05-07 | 730 | 737 | 727 | 737 | 2,200 | 737 |
| 2024-05-02 | 720 | 729 | 715 | 729 | 1,600 | 729 |
| 2024-05-01 | 723 | 734 | 722 | 722 | 1,700 | 722 |
| 2024-04-30 | 727 | 732 | 720 | 723 | 3,900 | 723 |
| 2024-04-26 | 727 | 735 | 727 | 735 | 1,100 | 735 |
| 2024-04-25 | 731 | 736 | 728 | 736 | 1,800 | 736 |
| 2024-04-24 | 725 | 736 | 725 | 732 | 3,300 | 732 |
| 2024-04-23 | 720 | 732 | 720 | 725 | 4,100 | 725 |
| 2024-04-22 | 736 | 736 | 717 | 720 | 5,400 | 720 |
| 2024-04-19 | 721 | 728 | 701 | 710 | 15,900 | 710 |
| 2024-04-18 | 720 | 734 | 720 | 734 | 1,600 | 734 |
| 2024-04-17 | 722 | 731 | 722 | 731 | 2,200 | 731 |
| 2024-04-16 | 728 | 730 | 719 | 720 | 5,500 | 720 |
| 2024-04-15 | 728 | 734 | 726 | 727 | 5,000 | 727 |
| 2024-04-12 | 728 | 738 | 727 | 728 | 5,100 | 728 |
| 2024-04-11 | 743 | 745 | 727 | 727 | 25,100 | 727 |
| 2024-04-10 | 750 | 763 | 738 | 758 | 12,900 | 758 |
| 2024-04-09 | 750 | 759 | 745 | 745 | 9,300 | 745 |
| 2024-04-08 | 749 | 761 | 741 | 747 | 25,900 | 747 |
| 2024-04-05 | 767 | 774 | 737 | 746 | 65,200 | 746 |
| 2024-04-04 | 790 | 873 | 780 | 812 | 342,900 | 812 |
| 2024-04-03 | 740 | 747 | 731 | 741 | 2,700 | 741 |
| 2024-04-02 | 736 | 746 | 727 | 740 | 7,800 | 740 |
| 2024-04-01 | 737 | 739 | 729 | 735 | 1,700 | 735 |
| 2024-03-29 | 733 | 736 | 729 | 733 | 3,300 | 733 |
| 2024-03-28 | 735 | 736 | 725 | 734 | 2,800 | 734 |
| 2024-03-27 | 740 | 740 | 729 | 735 | 1,700 | 735 |
| 2024-03-26 | 737 | 737 | 727 | 736 | 4,300 | 736 |
| 2024-03-25 | 738 | 749 | 732 | 737 | 6,700 | 737 |
| 2024-03-22 | 733 | 736 | 730 | 730 | 2,300 | 730 |
| 2024-03-21 | 730 | 745 | 722 | 733 | 12,300 | 733 |
| 2024-03-19 | 738 | 739 | 725 | 728 | 3,100 | 728 |
| 2024-03-18 | 727 | 737 | 724 | 724 | 6,400 | 724 |
| 2024-03-15 | 727 | 737 | 726 | 727 | 1,500 | 727 |
| 2024-03-14 | 732 | 740 | 726 | 729 | 1,500 | 729 |
| 2024-03-13 | 736 | 744 | 731 | 736 | 6,200 | 736 |
| 2024-03-12 | 727 | 745 | 726 | 731 | 3,900 | 731 |
| 2024-03-11 | 742 | 742 | 726 | 728 | 7,100 | 728 |
| 2024-03-08 | 750 | 750 | 743 | 750 | 1,200 | 750 |
| 2024-03-07 | 759 | 759 | 742 | 751 | 4,800 | 751 |
| 2024-03-06 | 720 | 759 | 720 | 759 | 11,000 | 759 |
| 2024-03-05 | 726 | 731 | 720 | 722 | 6,900 | 722 |
| 2024-03-04 | 744 | 745 | 731 | 731 | 4,900 | 731 |
| 2024-03-01 | 743 | 748 | 736 | 744 | 3,100 | 744 |
| 2024-02-29 | 743 | 748 | 740 | 743 | 4,600 | 743 |
| 2024-02-28 | 739 | 751 | 733 | 743 | 13,200 | 743 |
| 2024-02-27 | 755 | 756 | 738 | 739 | 5,400 | 739 |
| 2024-02-26 | 757 | 765 | 745 | 751 | 7,100 | 751 |
| 2024-02-22 | 738 | 762 | 725 | 762 | 10,400 | 762 |
| 2024-02-21 | 764 | 764 | 734 | 737 | 6,800 | 737 |
| 2024-02-20 | 740 | 765 | 740 | 765 | 6,300 | 765 |
| 2024-02-19 | 730 | 747 | 720 | 738 | 7,400 | 738 |
| 2024-02-16 | 726 | 740 | 716 | 738 | 12,800 | 738 |
| 2024-02-15 | 755 | 785 | 722 | 730 | 23,100 | 730 |
| 2024-02-14 | 790 | 790 | 750 | 752 | 25,800 | 752 |
| 2024-02-13 | 782 | 788 | 777 | 788 | 10,000 | 788 |
| 2024-02-09 | 790 | 790 | 782 | 782 | 4,500 | 782 |
| 2024-02-08 | 791 | 795 | 781 | 790 | 5,300 | 790 |
| 2024-02-07 | 790 | 796 | 785 | 793 | 5,300 | 793 |
| 2024-02-06 | 786 | 792 | 782 | 787 | 5,300 | 787 |
| 2024-02-05 | 782 | 794 | 778 | 786 | 5,500 | 786 |
| 2024-02-02 | 784 | 794 | 781 | 781 | 5,500 | 781 |
| 2024-02-01 | 797 | 797 | 780 | 781 | 10,300 | 781 |
| 2024-01-31 | 812 | 812 | 780 | 789 | 15,900 | 789 |
| 2024-01-30 | 808 | 813 | 800 | 807 | 8,600 | 807 |
| 2024-01-29 | 824 | 824 | 806 | 809 | 5,700 | 809 |
| 2024-01-26 | 804 | 821 | 791 | 809 | 15,100 | 809 |
| 2024-01-25 | 806 | 806 | 786 | 804 | 16,500 | 804 |
| 2024-01-24 | 801 | 810 | 800 | 805 | 6,800 | 805 |
| 2024-01-23 | 829 | 829 | 801 | 805 | 24,900 | 805 |
| 2024-01-22 | 812 | 833 | 812 | 833 | 12,800 | 833 |
| 2024-01-19 | 805 | 815 | 800 | 812 | 7,700 | 812 |
| 2024-01-18 | 798 | 813 | 798 | 799 | 7,800 | 799 |
| 2024-01-17 | 816 | 829 | 795 | 797 | 21,900 | 797 |
| 2024-01-16 | 837 | 837 | 812 | 820 | 14,800 | 820 |
| 2024-01-15 | 814 | 838 | 814 | 831 | 13,600 | 831 |
| 2024-01-12 | 841 | 850 | 812 | 814 | 50,100 | 814 |
| 2024-01-11 | 884 | 894 | 848 | 848 | 53,100 | 848 |
| 2024-01-10 | 866 | 876 | 860 | 863 | 14,900 | 863 |
| 2024-01-09 | 842 | 874 | 842 | 866 | 23,100 | 866 |
| 2024-01-05 | 873 | 913 | 836 | 841 | 73,200 | 841 |
| 2024-01-04 | 878 | 904 | 868 | 882 | 34,400 | 882 |
分割・併合履歴 ： なし
