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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
