4376 (株)くふうカンパニーホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 184 | 185 | 174 | 178 | 153,600 | 178 |
| 2025-04-03 | 188 | 189 | 184 | 187 | 45,200 | 187 |
| 2025-04-02 | 194 | 194 | 188 | 190 | 19,600 | 190 |
| 2025-04-01 | 190 | 193 | 190 | 192 | 9,800 | 192 |
| 2025-03-31 | 194 | 196 | 190 | 190 | 49,900 | 190 |
| 2025-03-28 | 198 | 198 | 195 | 195 | 20,800 | 195 |
| 2025-03-27 | 197 | 200 | 197 | 199 | 11,800 | 199 |
| 2025-03-26 | 192 | 199 | 192 | 199 | 68,200 | 199 |
| 2025-03-25 | 199 | 200 | 193 | 195 | 53,400 | 195 |
| 2025-03-24 | 198 | 199 | 196 | 199 | 38,600 | 199 |
| 2025-03-21 | 202 | 203 | 197 | 197 | 78,800 | 197 |
| 2025-03-19 | 205 | 206 | 200 | 204 | 51,600 | 204 |
| 2025-03-18 | 203 | 206 | 203 | 203 | 14,700 | 203 |
| 2025-03-17 | 204 | 206 | 202 | 202 | 13,300 | 202 |
| 2025-03-14 | 208 | 208 | 199 | 205 | 58,000 | 205 |
| 2025-03-13 | 203 | 204 | 201 | 204 | 18,100 | 204 |
| 2025-03-12 | 200 | 203 | 200 | 203 | 15,000 | 203 |
| 2025-03-11 | 203 | 204 | 200 | 200 | 27,500 | 200 |
| 2025-03-10 | 204 | 204 | 200 | 204 | 86,800 | 204 |
| 2025-03-07 | 201 | 208 | 201 | 204 | 35,800 | 204 |
| 2025-03-06 | 205 | 206 | 204 | 206 | 12,100 | 206 |
| 2025-03-05 | 204 | 205 | 199 | 203 | 95,500 | 203 |
| 2025-03-04 | 207 | 207 | 203 | 205 | 50,100 | 205 |
| 2025-03-03 | 206 | 206 | 204 | 204 | 25,300 | 204 |
| 2025-02-28 | 207 | 207 | 203 | 206 | 31,500 | 206 |
| 2025-02-27 | 209 | 210 | 207 | 207 | 30,300 | 207 |
| 2025-02-26 | 205 | 208 | 205 | 208 | 75,200 | 208 |
| 2025-02-25 | 211 | 212 | 208 | 208 | 25,100 | 208 |
| 2025-02-21 | 212 | 218 | 210 | 213 | 50,600 | 213 |
| 2025-02-20 | 222 | 222 | 212 | 213 | 58,100 | 213 |
| 2025-02-19 | 213 | 225 | 211 | 223 | 334,000 | 223 |
| 2025-02-18 | 212 | 214 | 207 | 209 | 74,100 | 209 |
| 2025-02-17 | 210 | 213 | 207 | 208 | 66,000 | 208 |
| 2025-02-14 | 219 | 224 | 204 | 210 | 166,200 | 210 |
| 2025-02-13 | 220 | 223 | 216 | 221 | 126,600 | 221 |
| 2025-02-12 | 216 | 222 | 216 | 219 | 52,300 | 219 |
| 2025-02-10 | 214 | 219 | 212 | 215 | 39,900 | 215 |
| 2025-02-07 | 213 | 220 | 213 | 217 | 34,100 | 217 |
| 2025-02-06 | 210 | 216 | 209 | 214 | 39,800 | 214 |
| 2025-02-05 | 210 | 213 | 208 | 210 | 43,600 | 210 |
| 2025-02-04 | 209 | 211 | 207 | 210 | 29,500 | 210 |
| 2025-02-03 | 213 | 214 | 205 | 205 | 72,900 | 205 |
| 2025-01-31 | 217 | 217 | 210 | 216 | 51,300 | 216 |
| 2025-01-30 | 220 | 220 | 212 | 215 | 49,900 | 215 |
| 2025-01-29 | 212 | 225 | 211 | 220 | 267,500 | 220 |
| 2025-01-28 | 208 | 214 | 208 | 214 | 46,400 | 214 |
| 2025-01-27 | 207 | 212 | 207 | 210 | 34,700 | 210 |
| 2025-01-24 | 206 | 210 | 206 | 206 | 60,600 | 206 |
| 2025-01-23 | 206 | 208 | 204 | 207 | 88,300 | 207 |
| 2025-01-22 | 208 | 211 | 205 | 210 | 58,700 | 210 |
| 2025-01-21 | 210 | 210 | 206 | 207 | 31,800 | 207 |
| 2025-01-20 | 206 | 211 | 205 | 211 | 46,300 | 211 |
| 2025-01-17 | 213 | 213 | 199 | 208 | 90,000 | 208 |
| 2025-01-16 | 215 | 218 | 209 | 209 | 78,300 | 209 |
| 2025-01-15 | 213 | 213 | 205 | 213 | 170,400 | 213 |
| 2025-01-14 | 230 | 260 | 215 | 216 | 837,800 | 216 |
| 2025-01-10 | 237 | 239 | 215 | 223 | 484,500 | 223 |
| 2025-01-09 | 211 | 282 | 210 | 245 | 3,586,000 | 245 |
| 2025-01-08 | 211 | 213 | 208 | 210 | 23,900 | 210 |
| 2025-01-07 | 215 | 215 | 204 | 211 | 32,700 | 211 |
| 2025-01-06 | 212 | 214 | 201 | 211 | 54,400 | 211 |
分割・併合履歴 ： なし