4170 (株)Kaizen Platform 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 211 | 213 | 204 | 210 | 266,300 | 210 |
| 2025-07-10 | 209 | 213 | 206 | 212 | 305,100 | 212 |
| 2025-07-09 | 197 | 208 | 195 | 208 | 236,700 | 208 |
| 2025-07-08 | 193 | 196 | 193 | 196 | 74,900 | 196 |
| 2025-07-07 | 189 | 194 | 189 | 192 | 79,900 | 192 |
| 2025-07-04 | 189 | 190 | 188 | 189 | 65,100 | 189 |
| 2025-07-03 | 191 | 191 | 188 | 188 | 72,600 | 188 |
| 2025-07-02 | 192 | 193 | 188 | 188 | 238,300 | 188 |
| 2025-07-01 | 199 | 200 | 193 | 194 | 124,200 | 194 |
| 2025-06-30 | 197 | 203 | 196 | 199 | 182,100 | 199 |
| 2025-06-27 | 198 | 198 | 193 | 196 | 164,300 | 196 |
| 2025-06-26 | 196 | 198 | 193 | 195 | 101,500 | 195 |
| 2025-06-25 | 197 | 197 | 190 | 195 | 171,600 | 195 |
| 2025-06-24 | 195 | 200 | 191 | 198 | 174,600 | 198 |
| 2025-06-23 | 192 | 192 | 187 | 191 | 195,500 | 191 |
| 2025-06-20 | 199 | 200 | 191 | 194 | 256,100 | 194 |
| 2025-06-19 | 201 | 202 | 198 | 198 | 147,400 | 198 |
| 2025-06-18 | 200 | 207 | 200 | 200 | 204,800 | 200 |
| 2025-06-17 | 202 | 202 | 198 | 201 | 130,800 | 201 |
| 2025-06-16 | 197 | 205 | 197 | 202 | 182,400 | 202 |
| 2025-06-13 | 202 | 202 | 196 | 196 | 196,200 | 196 |
| 2025-06-12 | 202 | 204 | 200 | 201 | 98,400 | 201 |
| 2025-06-11 | 203 | 204 | 199 | 199 | 204,200 | 199 |
| 2025-06-10 | 204 | 208 | 198 | 202 | 363,100 | 202 |
| 2025-06-09 | 196 | 206 | 193 | 203 | 488,200 | 203 |
| 2025-06-06 | 203 | 203 | 192 | 194 | 619,100 | 194 |
| 2025-06-05 | 216 | 217 | 202 | 206 | 906,800 | 206 |
| 2025-06-04 | 201 | 248 | 201 | 209 | 5,617,700 | 209 |
| 2025-06-03 | 205 | 210 | 197 | 200 | 866,800 | 200 |
| 2025-06-02 | 190 | 239 | 189 | 206 | 3,698,700 | 206 |
| 2025-05-30 | 190 | 193 | 188 | 189 | 107,300 | 189 |
| 2025-05-29 | 186 | 194 | 186 | 192 | 179,900 | 192 |
| 2025-05-28 | 184 | 187 | 182 | 186 | 121,400 | 186 |
| 2025-05-27 | 183 | 186 | 183 | 183 | 44,300 | 183 |
| 2025-05-26 | 179 | 184 | 178 | 183 | 58,000 | 183 |
| 2025-05-23 | 181 | 183 | 179 | 179 | 47,700 | 179 |
| 2025-05-22 | 181 | 184 | 178 | 181 | 58,100 | 181 |
| 2025-05-21 | 181 | 184 | 180 | 182 | 82,300 | 182 |
| 2025-05-20 | 181 | 186 | 180 | 180 | 109,200 | 180 |
| 2025-05-19 | 187 | 189 | 181 | 181 | 221,800 | 181 |
| 2025-05-16 | 181 | 199 | 177 | 192 | 1,386,400 | 192 |
| 2025-05-15 | 174 | 179 | 173 | 177 | 99,500 | 177 |
| 2025-05-14 | 176 | 184 | 174 | 176 | 133,200 | 176 |
| 2025-05-13 | 176 | 182 | 175 | 176 | 200,400 | 176 |
| 2025-05-12 | 170 | 176 | 167 | 174 | 1,427,300 | 174 |
| 2025-05-09 | 168 | 173 | 166 | 171 | 1,533,300 | 171 |
| 2025-05-08 | 168 | 169 | 165 | 166 | 35,900 | 166 |
| 2025-05-07 | 165 | 168 | 165 | 168 | 33,000 | 168 |
| 2025-05-02 | 167 | 168 | 165 | 165 | 44,900 | 165 |
| 2025-05-01 | 172 | 172 | 166 | 167 | 63,500 | 167 |
| 2025-04-30 | 166 | 172 | 166 | 170 | 195,000 | 170 |
| 2025-04-28 | 164 | 168 | 164 | 166 | 64,100 | 166 |
| 2025-04-25 | 159 | 167 | 158 | 164 | 300,400 | 164 |
| 2025-04-24 | 158 | 159 | 156 | 159 | 83,400 | 159 |
| 2025-04-23 | 155 | 157 | 154 | 155 | 85,200 | 155 |
| 2025-04-22 | 156 | 160 | 152 | 155 | 269,800 | 155 |
| 2025-04-21 | 156 | 163 | 153 | 160 | 528,900 | 160 |
| 2025-04-18 | 154 | 160 | 151 | 156 | 100,800 | 156 |
| 2025-04-17 | 150 | 156 | 150 | 151 | 88,300 | 151 |
| 2025-04-16 | 154 | 154 | 150 | 151 | 47,100 | 151 |
| 2025-04-15 | 153 | 155 | 151 | 153 | 32,600 | 153 |
| 2025-04-14 | 150 | 157 | 150 | 153 | 69,900 | 153 |
| 2025-04-11 | 141 | 151 | 138 | 150 | 103,100 | 150 |
| 2025-04-10 | 146 | 146 | 140 | 145 | 117,100 | 145 |
| 2025-04-09 | 140 | 140 | 129 | 131 | 352,900 | 131 |
| 2025-04-08 | 140 | 143 | 137 | 143 | 73,900 | 143 |
| 2025-04-07 | 135 | 135 | 127 | 128 | 224,000 | 128 |
| 2025-04-04 | 154 | 154 | 144 | 147 | 228,300 | 147 |
| 2025-04-03 | 157 | 159 | 154 | 155 | 121,000 | 155 |
| 2025-04-02 | 160 | 160 | 157 | 158 | 52,700 | 158 |
| 2025-04-01 | 165 | 166 | 157 | 158 | 297,200 | 158 |
| 2025-03-31 | 166 | 167 | 161 | 161 | 246,600 | 161 |
| 2025-03-28 | 166 | 170 | 166 | 168 | 152,500 | 168 |
| 2025-03-27 | 164 | 176 | 161 | 167 | 2,429,000 | 167 |
| 2025-03-26 | 164 | 187 | 162 | 166 | 4,192,500 | 166 |
| 2025-03-25 | 168 | 168 | 162 | 163 | 57,200 | 163 |
| 2025-03-24 | 164 | 167 | 164 | 165 | 31,600 | 165 |
| 2025-03-21 | 162 | 166 | 162 | 166 | 51,700 | 166 |
| 2025-03-19 | 162 | 163 | 162 | 162 | 20,700 | 162 |
| 2025-03-18 | 163 | 163 | 162 | 162 | 17,800 | 162 |
| 2025-03-17 | 163 | 164 | 162 | 162 | 51,800 | 162 |
| 2025-03-14 | 162 | 166 | 161 | 163 | 23,000 | 163 |
| 2025-03-13 | 162 | 166 | 162 | 163 | 131,400 | 163 |
| 2025-03-12 | 162 | 164 | 162 | 162 | 26,800 | 162 |
| 2025-03-11 | 163 | 164 | 160 | 162 | 54,400 | 162 |
| 2025-03-10 | 163 | 166 | 161 | 166 | 80,800 | 166 |
| 2025-03-07 | 163 | 164 | 161 | 162 | 72,600 | 162 |
| 2025-03-06 | 163 | 165 | 162 | 164 | 38,200 | 164 |
| 2025-03-05 | 162 | 164 | 161 | 162 | 27,900 | 162 |
| 2025-03-04 | 162 | 164 | 160 | 162 | 67,900 | 162 |
| 2025-03-03 | 164 | 166 | 161 | 161 | 67,300 | 161 |
| 2025-02-28 | 165 | 166 | 162 | 162 | 55,300 | 162 |
| 2025-02-27 | 167 | 167 | 165 | 165 | 15,100 | 165 |
| 2025-02-26 | 168 | 170 | 165 | 166 | 60,500 | 166 |
| 2025-02-25 | 162 | 170 | 162 | 166 | 140,200 | 166 |
| 2025-02-21 | 165 | 166 | 163 | 165 | 114,300 | 165 |
| 2025-02-20 | 167 | 167 | 165 | 165 | 64,500 | 165 |
| 2025-02-19 | 169 | 169 | 166 | 168 | 95,300 | 168 |
| 2025-02-18 | 167 | 169 | 165 | 167 | 258,700 | 167 |
| 2025-02-17 | 172 | 172 | 165 | 166 | 414,000 | 166 |
| 2025-02-14 | 194 | 195 | 186 | 191 | 282,300 | 191 |
| 2025-02-13 | 188 | 196 | 186 | 195 | 291,500 | 195 |
| 2025-02-12 | 183 | 188 | 183 | 188 | 30,100 | 188 |
| 2025-02-10 | 187 | 187 | 183 | 184 | 55,900 | 184 |
| 2025-02-07 | 184 | 187 | 183 | 186 | 45,800 | 186 |
| 2025-02-06 | 187 | 190 | 182 | 185 | 197,600 | 185 |
| 2025-02-05 | 179 | 185 | 179 | 183 | 40,600 | 183 |
| 2025-02-04 | 177 | 181 | 176 | 179 | 34,000 | 179 |
| 2025-02-03 | 180 | 182 | 176 | 176 | 59,900 | 176 |
| 2025-01-31 | 178 | 179 | 176 | 179 | 35,800 | 179 |
| 2025-01-30 | 180 | 182 | 179 | 179 | 50,600 | 179 |
| 2025-01-29 | 180 | 188 | 179 | 181 | 119,900 | 181 |
| 2025-01-28 | 176 | 185 | 174 | 182 | 211,600 | 182 |
| 2025-01-27 | 173 | 179 | 171 | 177 | 94,200 | 177 |
| 2025-01-24 | 171 | 173 | 169 | 173 | 89,100 | 173 |
| 2025-01-23 | 172 | 173 | 168 | 169 | 54,100 | 169 |
| 2025-01-22 | 171 | 173 | 169 | 172 | 37,400 | 172 |
| 2025-01-21 | 172 | 172 | 169 | 171 | 23,200 | 171 |
| 2025-01-20 | 168 | 172 | 168 | 172 | 37,100 | 172 |
| 2025-01-17 | 168 | 169 | 166 | 168 | 46,500 | 168 |
| 2025-01-16 | 174 | 176 | 165 | 170 | 171,800 | 170 |
| 2025-01-15 | 176 | 179 | 174 | 174 | 38,400 | 174 |
| 2025-01-14 | 178 | 185 | 174 | 175 | 118,700 | 175 |
| 2025-01-10 | 172 | 184 | 170 | 179 | 305,000 | 179 |
| 2025-01-09 | 171 | 173 | 169 | 172 | 42,100 | 172 |
| 2025-01-08 | 169 | 176 | 168 | 173 | 73,400 | 173 |
| 2025-01-07 | 166 | 172 | 166 | 170 | 43,600 | 170 |
| 2025-01-06 | 170 | 170 | 165 | 165 | 66,800 | 165 |
分割・併合履歴 ： なし