4170 (株)Kaizen Platform 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 | 176 | 180 | 176 | 178 | 48,800 | 178 |
| 2024-11-20 | 175 | 176 | 172 | 175 | 68,800 | 175 |
| 2024-11-19 | 173 | 176 | 173 | 173 | 72,200 | 173 |
| 2024-11-18 | 172 | 175 | 172 | 173 | 51,700 | 173 |
| 2024-11-15 | 185 | 185 | 169 | 172 | 380,700 | 172 |
| 2024-11-14 | 180 | 189 | 178 | 187 | 197,900 | 187 |
| 2024-11-13 | 180 | 183 | 179 | 180 | 58,600 | 180 |
| 2024-11-12 | 179 | 185 | 176 | 179 | 164,300 | 179 |
| 2024-11-11 | 176 | 180 | 175 | 180 | 68,700 | 180 |
| 2024-11-08 | 179 | 180 | 174 | 176 | 114,200 | 176 |
| 2024-11-07 | 180 | 181 | 174 | 179 | 185,000 | 179 |
| 2024-11-06 | 183 | 183 | 178 | 179 | 74,300 | 179 |
| 2024-11-05 | 181 | 182 | 178 | 181 | 53,600 | 181 |
| 2024-11-01 | 187 | 188 | 175 | 181 | 567,200 | 181 |
| 2024-10-31 | 190 | 193 | 189 | 191 | 62,700 | 191 |
| 2024-10-30 | 188 | 192 | 185 | 190 | 72,800 | 190 |
| 2024-10-29 | 184 | 190 | 184 | 186 | 93,400 | 186 |
| 2024-10-28 | 183 | 188 | 181 | 185 | 112,000 | 185 |
| 2024-10-25 | 192 | 192 | 182 | 183 | 233,300 | 183 |
| 2024-10-24 | 195 | 197 | 189 | 190 | 227,600 | 190 |
| 2024-10-23 | 195 | 203 | 189 | 200 | 735,800 | 200 |
| 2024-10-22 | 211 | 228 | 197 | 200 | 3,839,000 | 200 |
| 2024-10-21 | 179 | 225 | 179 | 208 | 5,208,900 | 208 |
| 2024-10-18 | 177 | 179 | 177 | 178 | 34,200 | 178 |
| 2024-10-17 | 176 | 178 | 174 | 177 | 33,400 | 177 |
| 2024-10-16 | 178 | 178 | 174 | 176 | 68,400 | 176 |
| 2024-10-15 | 174 | 178 | 174 | 177 | 23,900 | 177 |
| 2024-10-11 | 174 | 175 | 172 | 175 | 33,500 | 175 |
| 2024-10-10 | 176 | 182 | 174 | 174 | 70,200 | 174 |
| 2024-10-09 | 172 | 176 | 171 | 174 | 34,400 | 174 |
| 2024-10-08 | 172 | 172 | 168 | 172 | 37,200 | 172 |
| 2024-10-07 | 175 | 176 | 169 | 171 | 113,200 | 171 |
| 2024-10-04 | 177 | 177 | 174 | 175 | 25,000 | 175 |
| 2024-10-03 | 177 | 178 | 173 | 176 | 95,400 | 176 |
| 2024-10-02 | 178 | 178 | 173 | 176 | 44,100 | 176 |
| 2024-10-01 | 177 | 178 | 175 | 178 | 76,800 | 178 |
| 2024-09-30 | 187 | 188 | 172 | 174 | 388,300 | 174 |
| 2024-09-27 | 192 | 196 | 190 | 192 | 22,100 | 192 |
| 2024-09-26 | 195 | 196 | 192 | 193 | 17,600 | 193 |
| 2024-09-25 | 194 | 196 | 192 | 194 | 31,300 | 194 |
| 2024-09-24 | 194 | 196 | 191 | 192 | 28,200 | 192 |
| 2024-09-20 | 195 | 197 | 195 | 195 | 17,400 | 195 |
| 2024-09-19 | 192 | 196 | 192 | 195 | 27,100 | 195 |
| 2024-09-18 | 192 | 194 | 191 | 194 | 21,700 | 194 |
| 2024-09-17 | 191 | 193 | 189 | 191 | 15,700 | 191 |
| 2024-09-13 | 195 | 195 | 189 | 193 | 27,600 | 193 |
| 2024-09-12 | 193 | 197 | 193 | 195 | 22,700 | 195 |
| 2024-09-11 | 195 | 197 | 188 | 190 | 39,500 | 190 |
| 2024-09-10 | 199 | 199 | 193 | 195 | 17,200 | 195 |
| 2024-09-09 | 190 | 201 | 186 | 199 | 47,800 | 199 |
| 2024-09-06 | 202 | 204 | 190 | 195 | 66,100 | 195 |
| 2024-09-05 | 194 | 204 | 194 | 202 | 19,200 | 202 |
| 2024-09-04 | 205 | 206 | 196 | 196 | 94,000 | 196 |
| 2024-09-03 | 205 | 211 | 203 | 210 | 34,000 | 210 |
| 2024-09-02 | 207 | 207 | 204 | 205 | 25,400 | 205 |
| 2024-08-30 | 208 | 209 | 206 | 207 | 22,500 | 207 |
| 2024-08-29 | 208 | 209 | 207 | 208 | 6,000 | 208 |
| 2024-08-28 | 214 | 215 | 207 | 207 | 52,800 | 207 |
| 2024-08-27 | 212 | 218 | 211 | 214 | 47,300 | 214 |
| 2024-08-26 | 208 | 211 | 208 | 211 | 33,400 | 211 |
| 2024-08-23 | 207 | 209 | 206 | 207 | 11,800 | 207 |
| 2024-08-22 | 206 | 212 | 206 | 207 | 45,400 | 207 |
| 2024-08-21 | 207 | 208 | 206 | 206 | 14,800 | 206 |
| 2024-08-20 | 205 | 211 | 205 | 209 | 48,300 | 209 |
| 2024-08-19 | 210 | 213 | 203 | 204 | 46,900 | 204 |
| 2024-08-16 | 214 | 215 | 207 | 208 | 55,800 | 208 |
| 2024-08-15 | 198 | 216 | 198 | 214 | 111,600 | 214 |
| 2024-08-14 | 202 | 215 | 200 | 214 | 79,500 | 214 |
| 2024-08-13 | 197 | 213 | 190 | 206 | 99,700 | 206 |
| 2024-08-09 | 192 | 202 | 188 | 198 | 124,000 | 198 |
| 2024-08-08 | 181 | 190 | 179 | 188 | 75,500 | 188 |
| 2024-08-07 | 173 | 190 | 173 | 185 | 336,900 | 185 |
| 2024-08-06 | 180 | 190 | 175 | 183 | 209,400 | 183 |
| 2024-08-05 | 214 | 214 | 159 | 165 | 542,000 | 165 |
| 2024-08-02 | 224 | 227 | 220 | 220 | 134,100 | 220 |
| 2024-08-01 | 235 | 235 | 227 | 229 | 59,700 | 229 |
| 2024-07-31 | 232 | 236 | 232 | 235 | 14,800 | 235 |
| 2024-07-30 | 237 | 237 | 232 | 235 | 19,800 | 235 |
| 2024-07-29 | 234 | 238 | 234 | 236 | 36,400 | 236 |
| 2024-07-26 | 232 | 236 | 232 | 232 | 29,100 | 232 |
| 2024-07-25 | 235 | 235 | 229 | 232 | 215,100 | 232 |
| 2024-07-24 | 238 | 241 | 237 | 238 | 52,300 | 238 |
| 2024-07-23 | 237 | 241 | 235 | 238 | 74,500 | 238 |
| 2024-07-22 | 239 | 239 | 235 | 237 | 90,600 | 237 |
| 2024-07-19 | 244 | 244 | 237 | 239 | 56,700 | 239 |
| 2024-07-18 | 244 | 247 | 243 | 244 | 68,200 | 244 |
| 2024-07-17 | 242 | 250 | 241 | 248 | 73,000 | 248 |
| 2024-07-16 | 242 | 245 | 240 | 240 | 244,500 | 240 |
| 2024-07-12 | 236 | 240 | 236 | 240 | 43,000 | 240 |
| 2024-07-11 | 236 | 238 | 235 | 238 | 114,700 | 238 |
| 2024-07-10 | 235 | 236 | 234 | 235 | 147,100 | 235 |
| 2024-07-09 | 237 | 240 | 235 | 235 | 129,100 | 235 |
| 2024-07-08 | 236 | 238 | 234 | 235 | 123,800 | 235 |
| 2024-07-05 | 240 | 242 | 237 | 237 | 124,100 | 237 |
| 2024-07-04 | 241 | 244 | 239 | 239 | 88,000 | 239 |
| 2024-07-03 | 241 | 245 | 239 | 239 | 104,800 | 239 |
| 2024-07-02 | 236 | 243 | 236 | 240 | 105,600 | 240 |
| 2024-07-01 | 236 | 237 | 234 | 235 | 63,400 | 235 |
| 2024-06-28 | 240 | 240 | 234 | 237 | 63,500 | 237 |
| 2024-06-27 | 236 | 245 | 235 | 239 | 79,400 | 239 |
| 2024-06-26 | 238 | 240 | 235 | 237 | 63,900 | 237 |
| 2024-06-25 | 238 | 240 | 236 | 240 | 38,800 | 240 |
| 2024-06-24 | 236 | 237 | 234 | 237 | 14,700 | 237 |
| 2024-06-21 | 234 | 237 | 234 | 236 | 18,700 | 236 |
| 2024-06-20 | 235 | 237 | 233 | 235 | 19,100 | 235 |
| 2024-06-19 | 238 | 239 | 235 | 235 | 16,800 | 235 |
| 2024-06-18 | 237 | 239 | 236 | 237 | 9,700 | 237 |
| 2024-06-17 | 237 | 237 | 234 | 236 | 12,200 | 236 |
| 2024-06-14 | 238 | 240 | 236 | 238 | 32,600 | 238 |
| 2024-06-13 | 239 | 240 | 235 | 236 | 15,300 | 236 |
| 2024-06-12 | 237 | 240 | 237 | 239 | 23,700 | 239 |
| 2024-06-11 | 235 | 237 | 234 | 236 | 29,600 | 236 |
| 2024-06-10 | 234 | 239 | 233 | 237 | 24,900 | 237 |
| 2024-06-07 | 234 | 236 | 232 | 235 | 23,700 | 235 |
| 2024-06-06 | 244 | 244 | 234 | 235 | 31,700 | 235 |
| 2024-06-05 | 241 | 242 | 238 | 240 | 20,300 | 240 |
| 2024-06-04 | 237 | 241 | 236 | 241 | 43,400 | 241 |
| 2024-06-03 | 236 | 237 | 234 | 236 | 24,800 | 236 |
| 2024-05-31 | 235 | 238 | 235 | 236 | 35,300 | 236 |
| 2024-05-30 | 235 | 237 | 233 | 236 | 30,500 | 236 |
| 2024-05-29 | 246 | 246 | 236 | 236 | 47,700 | 236 |
| 2024-05-28 | 242 | 247 | 241 | 245 | 41,400 | 245 |
| 2024-05-27 | 246 | 246 | 238 | 240 | 60,700 | 240 |
| 2024-05-24 | 242 | 244 | 239 | 242 | 44,300 | 242 |
| 2024-05-23 | 248 | 248 | 242 | 243 | 42,200 | 243 |
| 2024-05-22 | 251 | 251 | 247 | 248 | 64,800 | 248 |
| 2024-05-21 | 253 | 255 | 248 | 250 | 54,100 | 250 |
| 2024-05-20 | 250 | 258 | 250 | 253 | 44,200 | 253 |
| 2024-05-17 | 250 | 253 | 247 | 251 | 50,900 | 251 |
| 2024-05-16 | 255 | 255 | 248 | 252 | 80,200 | 252 |
| 2024-05-15 | 266 | 266 | 249 | 250 | 174,200 | 250 |
| 2024-05-14 | 262 | 269 | 261 | 266 | 131,900 | 266 |
| 2024-05-13 | 259 | 262 | 259 | 260 | 42,100 | 260 |
| 2024-05-10 | 266 | 268 | 258 | 259 | 74,900 | 259 |
| 2024-05-09 | 267 | 271 | 260 | 266 | 74,200 | 266 |
| 2024-05-08 | 260 | 270 | 259 | 266 | 93,100 | 266 |
| 2024-05-07 | 257 | 260 | 252 | 260 | 106,000 | 260 |
| 2024-05-02 | 253 | 256 | 249 | 250 | 40,000 | 250 |
| 2024-05-01 | 250 | 253 | 250 | 252 | 28,700 | 252 |
| 2024-04-30 | 254 | 255 | 248 | 251 | 87,900 | 251 |
| 2024-04-26 | 253 | 256 | 249 | 253 | 44,800 | 253 |
| 2024-04-25 | 253 | 260 | 253 | 254 | 47,800 | 254 |
| 2024-04-24 | 253 | 260 | 253 | 253 | 69,000 | 253 |
| 2024-04-23 | 250 | 253 | 247 | 252 | 60,300 | 252 |
| 2024-04-22 | 245 | 250 | 241 | 248 | 114,200 | 248 |
| 2024-04-19 | 247 | 247 | 239 | 241 | 187,000 | 241 |
| 2024-04-18 | 247 | 251 | 245 | 248 | 106,900 | 248 |
| 2024-04-17 | 254 | 254 | 246 | 246 | 139,900 | 246 |
| 2024-04-16 | 248 | 256 | 248 | 256 | 74,200 | 256 |
| 2024-04-15 | 246 | 252 | 243 | 252 | 99,200 | 252 |
| 2024-04-12 | 255 | 256 | 251 | 252 | 86,600 | 252 |
| 2024-04-11 | 256 | 256 | 252 | 253 | 49,100 | 253 |
| 2024-04-10 | 255 | 263 | 255 | 258 | 34,800 | 258 |
| 2024-04-09 | 254 | 261 | 254 | 259 | 53,600 | 259 |
| 2024-04-08 | 252 | 255 | 250 | 253 | 65,500 | 253 |
| 2024-04-05 | 252 | 257 | 249 | 251 | 153,000 | 251 |
| 2024-04-04 | 264 | 264 | 255 | 257 | 157,200 | 257 |
| 2024-04-03 | 260 | 265 | 257 | 262 | 103,700 | 262 |
| 2024-04-02 | 269 | 271 | 260 | 261 | 117,500 | 261 |
| 2024-04-01 | 273 | 277 | 271 | 271 | 109,800 | 271 |
| 2024-03-29 | 267 | 274 | 266 | 272 | 86,100 | 272 |
| 2024-03-28 | 268 | 274 | 264 | 267 | 125,200 | 267 |
| 2024-03-27 | 277 | 278 | 270 | 271 | 133,400 | 271 |
| 2024-03-26 | 283 | 283 | 275 | 275 | 78,900 | 275 |
| 2024-03-25 | 283 | 295 | 278 | 279 | 251,800 | 279 |
| 2024-03-22 | 291 | 291 | 279 | 286 | 237,700 | 286 |
| 2024-03-21 | 299 | 300 | 288 | 290 | 636,600 | 290 |
| 2024-03-19 | 270 | 299 | 268 | 295 | 1,485,000 | 295 |
| 2024-03-18 | 254 | 270 | 254 | 264 | 258,400 | 264 |
| 2024-03-15 | 265 | 273 | 255 | 257 | 946,200 | 257 |
| 2024-03-14 | 262 | 333 | 262 | 267 | 8,334,400 | 267 |
| 2024-03-13 | 266 | 268 | 260 | 260 | 77,200 | 260 |
| 2024-03-12 | 261 | 266 | 258 | 265 | 102,700 | 265 |
| 2024-03-11 | 265 | 274 | 261 | 266 | 223,900 | 266 |
| 2024-03-08 | 278 | 281 | 269 | 270 | 116,600 | 270 |
| 2024-03-07 | 284 | 285 | 273 | 280 | 150,900 | 280 |
| 2024-03-06 | 280 | 290 | 279 | 283 | 92,500 | 283 |
| 2024-03-05 | 281 | 287 | 276 | 284 | 143,100 | 284 |
| 2024-03-04 | 294 | 294 | 282 | 282 | 165,300 | 282 |
| 2024-03-01 | 304 | 307 | 288 | 293 | 155,100 | 293 |
| 2024-02-29 | 297 | 297 | 288 | 288 | 112,900 | 288 |
| 2024-02-28 | 300 | 304 | 296 | 299 | 115,900 | 299 |
| 2024-02-27 | 288 | 301 | 284 | 300 | 236,300 | 300 |
| 2024-02-26 | 270 | 293 | 268 | 291 | 367,800 | 291 |
| 2024-02-22 | 270 | 271 | 262 | 264 | 84,000 | 264 |
| 2024-02-21 | 268 | 276 | 265 | 267 | 108,700 | 267 |
| 2024-02-20 | 272 | 281 | 270 | 271 | 286,100 | 271 |
| 2024-02-19 | 242 | 273 | 240 | 273 | 443,700 | 273 |
| 2024-02-16 | 228 | 241 | 227 | 240 | 162,500 | 240 |
| 2024-02-15 | 243 | 243 | 225 | 226 | 250,100 | 226 |
| 2024-02-14 | 236 | 237 | 229 | 235 | 267,600 | 235 |
| 2024-02-13 | 237 | 240 | 235 | 239 | 114,200 | 239 |
| 2024-02-09 | 241 | 244 | 239 | 239 | 55,600 | 239 |
| 2024-02-08 | 245 | 247 | 240 | 241 | 84,700 | 241 |
| 2024-02-07 | 246 | 247 | 243 | 243 | 43,600 | 243 |
| 2024-02-06 | 250 | 252 | 245 | 249 | 74,800 | 249 |
| 2024-02-05 | 244 | 252 | 241 | 251 | 144,900 | 251 |
| 2024-02-02 | 238 | 244 | 237 | 244 | 43,200 | 244 |
| 2024-02-01 | 242 | 243 | 235 | 238 | 129,400 | 238 |
| 2024-01-31 | 244 | 244 | 239 | 243 | 105,900 | 243 |
| 2024-01-30 | 245 | 247 | 241 | 246 | 64,200 | 246 |
| 2024-01-29 | 245 | 247 | 242 | 244 | 53,700 | 244 |
| 2024-01-26 | 244 | 249 | 243 | 243 | 105,200 | 243 |
| 2024-01-25 | 247 | 247 | 240 | 244 | 79,700 | 244 |
| 2024-01-24 | 246 | 250 | 241 | 246 | 197,200 | 246 |
| 2024-01-23 | 242 | 243 | 238 | 241 | 93,600 | 241 |
| 2024-01-22 | 238 | 243 | 236 | 242 | 46,900 | 242 |
| 2024-01-19 | 238 | 241 | 235 | 237 | 70,600 | 237 |
| 2024-01-18 | 237 | 238 | 232 | 237 | 116,700 | 237 |
| 2024-01-17 | 238 | 238 | 232 | 232 | 98,800 | 232 |
| 2024-01-16 | 242 | 246 | 237 | 237 | 70,800 | 237 |
| 2024-01-15 | 240 | 241 | 234 | 241 | 118,600 | 241 |
| 2024-01-12 | 249 | 249 | 234 | 240 | 250,900 | 240 |
| 2024-01-11 | 257 | 257 | 246 | 250 | 120,100 | 250 |
| 2024-01-10 | 259 | 263 | 256 | 256 | 57,400 | 256 |
| 2024-01-09 | 253 | 259 | 253 | 258 | 89,200 | 258 |
| 2024-01-05 | 261 | 261 | 249 | 253 | 136,100 | 253 |
| 2024-01-04 | 261 | 266 | 256 | 257 | 165,200 | 257 |
分割・併合履歴 ： なし
