4170 (株)Kaizen Platform の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	256	266	253	264	178,100	264
2023-12-28	253	259	248	259	101,200	259
2023-12-27	242	256	240	255	260,400	255
2023-12-26	236	245	236	241	205,800	241
2023-12-25	238	243	230	236	132,700	236
2023-12-22	252	252	237	242	262,800	242
2023-12-21	256	261	246	251	749,100	251
2023-12-20	225	251	225	248	940,400	248
2023-12-19	224	226	222	225	85,300	225
2023-12-18	229	229	221	224	78,300	224
2023-12-15	224	230	223	226	107,200	226
2023-12-14	226	232	222	222	111,900	222
2023-12-13	226	228	224	226	137,700	226
2023-12-12	228	228	222	226	146,800	226
2023-12-11	228	229	224	228	84,800	228
2023-12-08	229	234	228	229	103,200	229
2023-12-07	235	236	231	231	99,000	231
2023-12-06	241	247	233	234	182,500	234
2023-12-05	242	242	232	237	281,200	237
2023-12-04	221	249	218	244	1,153,100	244
2023-12-01	227	227	219	219	312,200	219
2023-11-30	233	235	227	228	173,100	228
2023-11-29	230	238	230	234	101,200	234
2023-11-28	236	238	230	233	117,000	233
2023-11-27	242	244	236	236	75,900	236
2023-11-24	239	246	238	239	84,900	239
2023-11-22	239	240	234	236	99,600	236
2023-11-21	241	241	237	240	89,900	240
2023-11-20	240	243	234	236	141,800	236
2023-11-17	243	243	231	235	280,600	235
2023-11-16	251	251	245	246	130,900	246
2023-11-15	256	260	250	252	176,100	252
2023-11-14	263	270	250	251	219,100	251
2023-11-13	280	282	269	269	112,900	269
2023-11-10	278	278	272	274	44,500	274
2023-11-09	278	279	272	278	46,300	278
2023-11-08	282	286	276	278	27,800	278
2023-11-07	277	283	275	283	41,400	283
2023-11-06	272	282	271	281	75,700	281
2023-11-02	261	274	261	270	84,900	270
2023-11-01	259	262	255	259	92,600	259
2023-10-31	250	257	245	257	123,200	257
2023-10-30	255	255	247	250	246,300	250
2023-10-27	261	264	247	257	178,800	257
2023-10-26	268	269	262	262	49,800	262
2023-10-25	274	277	270	270	61,400	270
2023-10-24	276	277	258	273	227,500	273
2023-10-23	284	285	273	275	112,600	275
2023-10-20	280	288	276	287	139,900	287
2023-10-19	290	292	281	281	247,700	281
2023-10-18	293	295	287	295	152,300	295
2023-10-17	294	300	293	293	64,400	293
2023-10-16	299	299	290	290	125,700	290
2023-10-13	307	307	298	299	62,800	299
2023-10-12	307	310	304	306	34,100	306
2023-10-11	316	319	307	307	56,100	307
2023-10-10	306	318	304	315	115,400	315
2023-10-06	299	307	293	305	130,500	305
2023-10-05	305	309	290	298	325,800	298
2023-10-04	302	319	302	305	231,400	305
2023-10-03	311	316	306	306	97,500	306
2023-10-02	330	330	312	312	117,300	312
2023-09-29	324	334	324	327	175,100	327
2023-09-28	321	327	313	325	206,400	325
2023-09-27	315	325	315	321	118,400	321
2023-09-26	312	324	312	315	137,500	315
2023-09-25	300	314	300	312	175,100	312
2023-09-22	286	306	286	300	305,900	300
2023-09-21	298	303	290	300	122,700	300
2023-09-20	296	299	294	297	34,900	297
2023-09-19	297	299	295	297	40,100	297
2023-09-15	300	303	295	300	55,200	300
2023-09-14	299	303	296	300	42,700	300
2023-09-13	295	301	295	301	36,400	301
2023-09-12	297	304	295	295	49,800	295
2023-09-11	300	303	294	296	114,000	296
2023-09-08	301	304	298	300	63,100	300
2023-09-07	306	307	302	303	121,800	303
2023-09-06	307	311	306	310	46,500	310
2023-09-05	305	313	305	309	63,700	309
2023-09-04	310	312	306	307	68,300	307
2023-09-01	309	312	306	310	47,100	310
2023-08-31	315	319	309	312	50,600	312
2023-08-30	317	318	312	317	35,800	317
2023-08-29	308	318	308	315	89,200	315
2023-08-28	309	311	307	308	38,500	308
2023-08-25	299	310	299	308	53,800	308
2023-08-24	312	312	305	305	48,800	305
2023-08-23	307	313	307	307	49,600	307
2023-08-22	304	314	304	310	99,500	310
2023-08-21	293	310	293	306	136,600	306
2023-08-18	290	293	290	296	131,200	296
2023-08-17	289	295	284	292	185,800	292
2023-08-16	298	302	289	291	320,400	291
2023-08-15	307	310	296	300	502,400	300
2023-08-14	328	334	323	327	200,900	327
2023-08-10	328	331	322	327	88,400	327
2023-08-09	327	330	323	330	61,900	330
2023-08-08	340	340	327	327	220,500	327
2023-08-07	335	339	330	339	97,800	339
2023-08-04	334	340	334	340	65,800	340
2023-08-03	345	345	335	335	170,500	335
2023-08-02	350	352	346	346	76,000	346
2023-08-01	352	358	349	351	100,700	351
2023-07-31	349	352	347	349	87,000	349
2023-07-28	347	353	340	347	185,400	347
2023-07-27	347	358	347	351	135,500	351
2023-07-26	345	354	341	347	114,800	347
2023-07-25	350	354	346	347	106,300	347
2023-07-24	349	356	346	348	157,500	348
2023-07-21	355	356	344	349	202,800	349
2023-07-20	348	363	347	357	279,900	357
2023-07-19	348	351	344	346	119,300	346
2023-07-18	344	349	342	348	68,600	348
2023-07-14	349	354	341	344	167,100	344
2023-07-13	340	344	335	343	157,900	343
2023-07-12	346	347	338	339	110,500	339
2023-07-11	343	358	341	346	303,600	346
2023-07-10	340	349	337	342	128,400	342
2023-07-07	334	342	333	341	112,000	341
2023-07-06	341	342	332	333	246,800	333
2023-07-05	355	356	342	344	195,000	344
2023-07-04	347	360	346	355	152,600	355
2023-07-03	350	357	347	348	220,200	348
2023-06-30	339	352	332	348	267,900	348
2023-06-29	332	348	331	337	350,100	337
2023-06-28	337	339	327	331	198,700	331
2023-06-27	333	337	330	335	101,800	335
2023-06-26	335	339	328	337	172,300	337
2023-06-23	339	339	329	333	191,000	333
2023-06-22	340	348	333	333	420,200	333
2023-06-21	346	346	339	341	234,000	341
2023-06-20	358	358	341	350	273,400	350
2023-06-19	346	366	345	358	365,900	358
2023-06-16	324	344	324	344	262,700	344
2023-06-15	333	334	324	326	376,200	326
2023-06-14	347	348	339	340	93,300	340
2023-06-13	350	355	345	347	147,100	347
2023-06-12	340	347	336	347	194,800	347
2023-06-09	337	344	333	338	169,100	338
2023-06-08	348	354	335	337	280,700	337
2023-06-07	352	352	336	342	230,100	342
2023-06-06	350	360	347	348	201,100	348
2023-06-05	350	357	341	349	228,300	349
2023-06-02	325	346	322	342	245,000	342
2023-06-01	339	344	325	327	260,600	327
2023-05-31	342	369	332	342	684,700	342
2023-05-30	326	336	321	328	146,300	328
2023-05-29	328	328	320	323	113,100	323
2023-05-26	325	330	322	322	166,600	322
2023-05-25	339	341	324	329	255,400	329
2023-05-24	336	352	334	341	238,600	341
2023-05-23	343	345	328	329	238,400	329
2023-05-22	333	351	328	343	343,500	343
2023-05-19	317	330	317	325	200,600	325
2023-05-18	328	328	313	315	210,100	315
2023-05-17	318	328	311	328	192,700	328
2023-05-16	312	335	310	317	477,900	317
2023-05-15	368	371	355	368	169,500	368
2023-05-12	368	373	364	364	63,100	364
2023-05-11	362	373	362	370	103,900	370
2023-05-10	368	368	362	362	40,400	362
2023-05-09	363	372	362	365	52,100	365
2023-05-08	356	368	356	363	60,200	363
2023-05-02	358	359	352	356	59,100	356
2023-05-01	360	363	356	356	66,900	356
2023-04-28	359	361	352	358	82,100	358
2023-04-27	352	361	352	357	60,700	357
2023-04-26	360	363	350	354	134,600	354
2023-04-25	368	371	363	364	68,700	364
2023-04-24	369	374	367	371	44,000	371
2023-04-21	377	382	368	370	115,800	370
2023-04-20	381	387	378	380	79,500	380
2023-04-19	388	390	381	385	61,700	385
2023-04-18	384	394	382	387	151,400	387
2023-04-17	381	383	377	381	89,200	381
2023-04-14	388	389	381	384	70,000	384
2023-04-13	378	394	374	388	62,800	388
2023-04-12	380	382	375	382	44,300	382
2023-04-11	377	387	377	378	58,300	378
2023-04-10	375	383	375	383	33,200	383
2023-04-07	374	380	371	378	69,800	378
2023-04-06	380	380	373	374	71,300	374
2023-04-05	395	397	382	382	141,500	382
2023-04-04	403	404	397	397	104,800	397
2023-04-03	405	413	405	405	104,000	405
2023-03-31	400	406	398	401	82,800	401
2023-03-30	402	413	400	403	86,100	403
2023-03-29	393	401	391	399	69,000	399
2023-03-28	408	411	396	401	143,800	401
2023-03-27	415	422	408	408	96,400	408
2023-03-24	410	420	407	419	104,500	419
2023-03-23	408	414	403	413	108,200	413
2023-03-22	403	416	403	416	123,500	416
2023-03-20	414	420	400	400	117,000	400
2023-03-17	398	418	395	414	166,200	414
2023-03-16	386	396	380	391	135,600	391
2023-03-15	402	406	392	396	108,500	396
2023-03-14	412	415	392	394	304,700	394
2023-03-13	412	417	405	417	153,000	417
2023-03-10	420	431	415	417	208,900	417
2023-03-09	425	431	418	428	231,600	428
2023-03-08	437	444	425	425	294,900	425
2023-03-07	437	448	429	441	450,900	441
2023-03-06	430	451	426	429	662,100	429
2023-03-03	402	432	398	432	519,800	432
2023-03-02	401	405	396	402	78,600	402
2023-03-01	395	406	389	402	167,800	402
2023-02-28	385	398	382	395	159,000	395
2023-02-27	388	394	378	379	171,400	379
2023-02-24	399	401	392	392	112,500	392
2023-02-22	392	399	388	399	114,600	399
2023-02-21	399	412	395	398	193,600	398
2023-02-20	410	416	401	402	162,900	402
2023-02-17	402	415	396	412	337,000	412
2023-02-16	366	417	366	410	733,600	410
2023-02-15	365	375	358	364	174,500	364
2023-02-14	370	375	360	365	238,600	365
2023-02-13	373	375	366	366	124,000	366
2023-02-10	385	386	374	377	208,500	377
2023-02-09	387	391	382	389	148,900	389
2023-02-08	393	398	388	393	127,900	393
2023-02-07	387	402	387	395	168,500	395
2023-02-06	390	394	386	387	79,800	387
2023-02-03	389	392	381	391	124,100	391
2023-02-02	393	399	389	390	164,600	390
2023-02-01	383	400	383	395	166,700	395
2023-01-31	391	391	384	385	99,200	385
2023-01-30	391	398	388	394	142,900	394
2023-01-27	385	397	382	394	169,300	394
2023-01-26	392	400	384	385	218,900	385
2023-01-25	400	407	396	396	181,300	396
2023-01-24	393	400	390	398	186,000	398
2023-01-23	382	405	382	396	251,600	396
2023-01-20	385	396	376	383	307,300	383
2023-01-19	365	390	360	387	291,200	387
2023-01-18	356	373	352	368	168,100	368
2023-01-17	348	361	347	356	98,500	356
2023-01-16	346	354	343	350	113,200	350
2023-01-13	350	369	349	353	113,200	353
2023-01-12	361	365	350	356	137,600	356
2023-01-11	354	370	354	364	182,900	364
2023-01-10	348	358	348	354	139,200	354
2023-01-06	345	353	340	350	139,200	350
2023-01-05	352	357	349	350	126,300	350
2023-01-04	358	367	353	354	167,800	354

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31