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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
