4376 (株)くふうカンパニーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	358	364	350	360	115,600	360
2023-12-28	346	358	345	355	152,100	355
2023-12-27	327	350	327	346	209,200	346
2023-12-26	327	342	326	329	163,100	329
2023-12-25	336	338	327	327	93,700	327
2023-12-22	347	354	332	336	254,200	336
2023-12-21	325	348	315	344	332,700	344
2023-12-20	318	343	316	320	394,300	320
2023-12-19	306	313	305	312	153,800	312
2023-12-18	310	312	303	307	82,900	307
2023-12-15	317	317	304	308	71,100	308
2023-12-14	311	318	307	309	220,900	309
2023-12-13	302	310	299	303	120,800	303
2023-12-12	316	316	302	302	72,600	302
2023-12-11	309	314	307	314	62,800	314
2023-12-08	311	317	307	307	159,400	307
2023-12-07	325	325	317	317	101,200	317
2023-12-06	331	335	328	328	121,200	328
2023-12-05	320	333	319	330	124,600	330
2023-12-04	334	334	320	323	115,500	323
2023-12-01	347	347	336	339	95,600	339
2023-11-30	347	348	338	347	95,200	347
2023-11-29	347	353	344	349	84,900	349
2023-11-28	356	356	343	349	92,000	349
2023-11-27	378	378	350	352	254,900	352
2023-11-24	380	380	368	370	161,700	370
2023-11-22	384	384	366	376	169,200	376
2023-11-21	372	387	370	377	223,800	377
2023-11-20	359	372	356	370	221,900	370
2023-11-17	364	376	354	356	206,700	356
2023-11-16	325	373	325	367	222,700	367
2023-11-15	330	340	320	330	257,100	330
2023-11-14	329	329	308	317	93,700	317
2023-11-13	311	316	304	313	34,400	313
2023-11-10	316	318	310	310	21,600	310
2023-11-09	320	322	315	316	17,300	316
2023-11-08	327	329	315	320	44,800	320
2023-11-07	331	335	327	329	33,700	329
2023-11-06	324	328	321	327	47,400	327
2023-11-02	314	318	312	316	64,600	316
2023-11-01	309	309	302	302	23,000	302
2023-10-31	306	307	300	305	81,200	305
2023-10-30	304	310	303	308	28,700	308
2023-10-27	301	304	298	303	17,000	303
2023-10-26	306	308	297	301	99,800	301
2023-10-25	314	315	305	310	30,900	310
2023-10-24	309	314	300	314	30,300	314
2023-10-23	313	314	299	308	42,400	308
2023-10-20	315	316	307	311	36,900	311
2023-10-19	317	332	310	313	118,000	313
2023-10-18	309	322	309	316	82,400	316
2023-10-17	306	312	303	305	37,000	305
2023-10-16	307	307	298	302	84,300	302
2023-10-13	320	320	305	309	64,700	309
2023-10-12	310	315	304	314	32,500	314
2023-10-11	316	316	306	310	28,700	310
2023-10-10	310	316	310	316	24,000	316
2023-10-06	300	309	300	305	51,800	305
2023-10-05	305	305	299	300	75,100	300
2023-10-04	300	306	297	297	178,300	297
2023-10-03	321	326	300	302	301,700	302
2023-10-02	354	354	305	314	343,400	314
2023-09-29	348	356	347	351	92,300	351
2023-09-28	345	351	342	348	37,200	348
2023-09-27	340	344	335	344	44,000	344
2023-09-26	347	348	340	340	17,500	340
2023-09-25	336	344	332	342	27,500	342
2023-09-22	336	346	332	341	55,800	341
2023-09-21	340	344	335	337	72,200	337
2023-09-20	342	346	340	342	49,600	342
2023-09-19	353	353	340	345	52,300	345
2023-09-15	354	356	349	353	52,700	353
2023-09-14	358	359	351	356	55,300	356
2023-09-13	347	354	347	350	27,300	350
2023-09-12	347	348	343	344	21,500	344
2023-09-11	362	362	342	342	60,800	342
2023-09-08	355	361	352	360	75,000	360
2023-09-07	360	360	355	355	34,400	355
2023-09-06	356	363	356	356	53,800	356
2023-09-05	363	363	354	356	52,600	356
2023-09-04	362	364	359	362	49,100	362
2023-09-01	354	361	351	360	86,000	360
2023-08-31	353	360	351	357	81,000	357
2023-08-30	359	359	353	356	33,000	356
2023-08-29	359	362	357	358	39,500	358
2023-08-28	365	366	357	359	55,100	359
2023-08-25	358	366	347	362	141,900	362
2023-08-24	366	366	354	359	118,500	359
2023-08-23	341	377	341	364	281,600	364
2023-08-22	341	342	331	340	184,800	340
2023-08-21	341	342	334	339	74,700	339
2023-08-18	347	347	338	339	148,800	339
2023-08-17	368	368	347	353	186,200	353
2023-08-16	370	386	370	371	49,800	371
2023-08-15	386	387	360	370	242,600	370
2023-08-14	397	397	377	386	129,600	386
2023-08-10	388	391	380	389	64,400	389
2023-08-09	400	400	385	390	51,500	390
2023-08-08	401	408	395	395	31,300	395
2023-08-07	387	400	387	399	29,000	399
2023-08-04	383	392	381	392	35,800	392
2023-08-03	397	397	383	383	182,200	383
2023-08-02	404	404	384	389	168,600	389
2023-08-01	410	414	395	404	124,900	404
2023-07-31	410	415	400	413	158,400	413
2023-07-28	417	417	405	409	77,500	409
2023-07-27	422	422	417	419	26,300	419
2023-07-26	428	430	415	422	77,000	422
2023-07-25	444	444	426	432	56,600	432
2023-07-24	434	444	430	444	41,000	444
2023-07-21	435	446	434	436	29,600	436
2023-07-20	436	457	435	437	91,900	437
2023-07-19	434	474	415	440	365,100	440
2023-07-18	455	455	427	432	102,100	432
2023-07-14	468	469	447	459	72,900	459
2023-07-13	451	463	451	455	59,800	455
2023-07-12	451	458	449	455	22,300	455
2023-07-11	447	456	447	450	23,900	450
2023-07-10	459	459	445	449	48,100	449
2023-07-07	458	459	452	453	21,900	453
2023-07-06	461	463	455	458	58,400	458
2023-07-05	470	472	464	464	42,500	464
2023-07-04	472	479	468	468	28,900	468
2023-07-03	466	480	466	472	40,900	472
2023-06-30	464	470	456	463	61,000	463
2023-06-29	470	473	462	470	24,600	470
2023-06-28	449	470	449	467	58,000	467
2023-06-27	455	455	441	448	44,900	448
2023-06-26	467	467	451	455	105,900	455
2023-06-23	486	503	471	479	97,200	479
2023-06-22	493	498	477	478	115,700	478
2023-06-21	496	525	486	502	408,200	502
2023-06-20	487	499	477	492	101,500	492
2023-06-19	486	505	478	495	147,700	495
2023-06-16	467	482	467	481	66,800	481
2023-06-15	483	485	472	472	39,500	472
2023-06-14	490	496	480	483	75,400	483
2023-06-13	493	499	482	488	113,300	488
2023-06-12	459	490	459	485	172,500	485
2023-06-09	461	473	455	458	62,500	458
2023-06-08	463	476	459	462	69,600	462
2023-06-07	481	481	461	464	80,100	464
2023-06-06	463	478	454	475	95,700	475
2023-06-05	457	471	451	469	106,500	469
2023-06-02	442	456	440	451	95,400	451
2023-06-01	434	449	430	443	198,400	443
2023-05-31	430	434	421	430	89,100	430
2023-05-30	425	438	420	429	104,100	429
2023-05-29	438	442	427	431	110,200	431
2023-05-26	443	443	430	430	78,600	430
2023-05-25	433	450	432	435	136,800	435
2023-05-24	426	438	426	431	54,200	431
2023-05-23	421	431	414	428	190,900	428
2023-05-22	415	420	406	420	63,300	420
2023-05-19	406	414	406	413	65,200	413
2023-05-18	421	425	406	406	168,700	406
2023-05-17	406	427	393	426	313,700	426
2023-05-16	418	425	408	408	585,900	408
2023-05-15	508	511	495	508	121,100	508
2023-05-12	497	516	492	510	117,500	510
2023-05-11	512	514	494	498	136,700	498
2023-05-10	510	520	507	511	61,300	511
2023-05-09	506	524	503	509	150,400	509
2023-05-08	501	510	501	503	83,700	503
2023-05-02	497	504	489	501	58,300	501
2023-05-01	487	498	487	496	102,200	496
2023-04-28	482	491	480	483	84,400	483
2023-04-27	473	485	473	483	53,800	483
2023-04-26	476	477	469	469	54,400	469
2023-04-25	476	490	471	479	70,000	479
2023-04-24	469	484	469	477	64,900	477
2023-04-21	479	479	466	471	61,900	471
2023-04-20	483	488	478	480	55,100	480
2023-04-19	475	488	471	486	52,200	486
2023-04-18	484	489	469	475	108,500	475
2023-04-17	477	496	472	482	100,300	482
2023-04-14	499	513	475	476	337,800	476
2023-04-13	490	496	481	495	127,600	495
2023-04-12	484	492	480	492	108,800	492
2023-04-11	474	482	469	479	145,200	479
2023-04-10	470	480	459	480	164,900	480
2023-04-07	456	469	451	462	145,000	462
2023-04-06	447	457	441	452	160,000	452
2023-04-05	461	463	448	448	277,200	448
2023-04-04	429	479	428	467	629,600	467
2023-04-03	434	438	415	434	401,500	434
2023-03-31	426	440	406	426	1,088,500	426
2023-03-30	366	374	364	372	81,000	372
2023-03-29	369	372	360	370	62,500	370
2023-03-28	383	383	363	370	153,100	370
2023-03-27	382	386	372	384	72,200	384
2023-03-24	384	386	375	383	47,400	383
2023-03-23	383	389	378	386	35,000	386
2023-03-22	377	389	377	389	36,400	389
2023-03-20	390	394	375	377	68,500	377
2023-03-17	372	390	372	387	69,200	387
2023-03-16	365	373	354	370	77,700	370
2023-03-15	378	380	372	372	84,300	372
2023-03-14	393	395	372	375	150,900	375
2023-03-13	403	403	385	389	150,700	389
2023-03-10	416	416	406	408	58,500	408
2023-03-09	415	418	406	413	58,500	413
2023-03-08	408	419	408	417	36,200	417
2023-03-07	406	417	406	413	71,300	413
2023-03-06	411	411	399	405	56,500	405
2023-03-03	417	417	405	406	65,700	406
2023-03-02	419	419	406	410	60,500	410
2023-03-01	413	413	401	411	68,100	411
2023-02-28	394	420	393	415	146,300	415
2023-02-27	400	400	390	394	92,500	394
2023-02-24	389	391	382	386	65,200	386
2023-02-22	389	389	380	387	69,000	387
2023-02-21	390	400	385	394	83,700	394
2023-02-20	401	401	377	390	145,100	390
2023-02-17	404	405	382	395	317,300	395
2023-02-16	413	432	397	410	413,400	410
2023-02-15	459	480	405	405	753,400	405
2023-02-14	526	526	505	505	57,000	505
2023-02-13	518	519	505	516	68,400	516
2023-02-10	526	529	519	523	39,300	523
2023-02-09	518	536	518	531	28,300	531
2023-02-08	512	533	512	523	41,800	523
2023-02-07	523	523	507	511	75,500	511
2023-02-06	519	528	519	522	24,200	522
2023-02-03	534	534	518	519	95,500	519
2023-02-02	536	551	533	537	61,700	537
2023-02-01	534	534	511	529	126,500	529
2023-01-31	523	535	520	534	41,400	534
2023-01-30	533	540	525	529	49,200	529
2023-01-27	535	545	533	537	24,200	537
2023-01-26	541	541	531	531	22,600	531
2023-01-25	537	543	532	535	37,500	535
2023-01-24	549	549	526	529	43,800	529
2023-01-23	544	549	539	549	22,600	549
2023-01-20	529	541	521	540	49,000	540
2023-01-19	547	547	526	530	34,500	530
2023-01-18	534	555	529	548	59,000	548
2023-01-17	515	527	512	526	49,900	526
2023-01-16	546	546	515	515	121,100	515
2023-01-13	553	553	532	541	61,400	541
2023-01-12	551	551	534	538	44,100	538
2023-01-11	540	550	531	550	57,000	550
2023-01-10	543	543	518	530	136,400	530
2023-01-06	566	573	532	533	171,300	533
2023-01-05	611	620	569	572	117,100	572
2023-01-04	590	610	583	604	122,700	604

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4376 (株)くふうカンパニー の時系列データ [2023年度]

4376 (株)くふうカンパニーの時系列データ [2023年度]