4425 Kudan(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,691 | 1,724 | 1,670 | 1,691 | 231,100 | 1,691 |
| 2024-04-25 | 1,744 | 1,758 | 1,689 | 1,701 | 255,600 | 1,701 |
| 2024-04-24 | 1,798 | 1,807 | 1,734 | 1,755 | 382,600 | 1,755 |
| 2024-04-23 | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 | 1,771 |
| 2024-04-22 | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 | 1,883 |
| 2024-04-19 | 1,830 | 1,890 | 1,778 | 1,839 | 649,600 | 1,839 |
| 2024-04-18 | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 | 1,817 |
| 2024-04-17 | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 | 1,784 |
| 2024-04-16 | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 | 1,973 |
| 2024-04-15 | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 | 1,985 |
| 2024-04-12 | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 | 2,118 |
| 2024-04-11 | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 | 2,259 |
| 2024-04-10 | 2,453 | 2,499 | 2,389 | 2,421 | 551,700 | 2,421 |
| 2024-04-09 | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 | 2,516 |
| 2024-04-08 | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 | 2,630 |
| 2024-04-05 | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 | 2,405 |
| 2024-04-04 | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 | 2,130 |
| 2024-04-03 | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 | 2,230 |
| 2024-04-02 | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 | 2,485 |
| 2024-04-01 | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 | 2,433 |
| 2024-03-29 | 2,358 | 2,424 | 2,283 | 2,314 | 328,600 | 2,314 |
| 2024-03-28 | 2,429 | 2,555 | 2,360 | 2,368 | 639,000 | 2,368 |
| 2024-03-27 | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 | 2,405 |
| 2024-03-26 | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 | 2,326 |
| 2024-03-25 | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 | 2,413 |
| 2024-03-22 | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 | 2,505 |
| 2024-03-21 | 2,900 | 2,947 | 2,667 | 2,680 | 1,668,200 | 2,680 |
| 2024-03-19 | 2,905 | 3,195 | 2,619 | 2,760 | 3,139,600 | 2,760 |
| 2024-03-18 | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 | 2,881 |
| 2024-03-15 | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 | 2,381 |
| 2024-03-14 | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 | 2,670 |
| 2024-03-13 | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 | 3,370 |
| 2024-03-12 | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 | 2,903 |
| 2024-03-11 | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 | 2,403 |
| 2024-03-08 | 2,673 | 2,673 | 2,673 | 2,673 | 72,800 | 2,673 |
| 2024-03-07 | 2,173 | 2,173 | 2,173 | 2,173 | 62,800 | 2,173 |
| 2024-03-06 | 1,773 | 1,773 | 1,670 | 1,773 | 1,376,500 | 1,773 |
| 2024-03-05 | 1,143 | 1,473 | 1,081 | 1,473 | 558,000 | 1,473 |
| 2024-03-04 | 1,192 | 1,257 | 1,153 | 1,173 | 647,200 | 1,173 |
| 2024-03-01 | 1,179 | 1,206 | 1,142 | 1,181 | 422,400 | 1,181 |
| 2024-02-29 | 1,255 | 1,261 | 1,157 | 1,168 | 900,700 | 1,168 |
| 2024-02-28 | 1,209 | 1,269 | 1,171 | 1,250 | 1,351,400 | 1,250 |
| 2024-02-27 | 1,120 | 1,257 | 1,067 | 1,239 | 2,634,200 | 1,239 |
| 2024-02-26 | 927 | 1,092 | 922 | 1,092 | 1,383,500 | 1,092 |
| 2024-02-22 | 981 | 1,018 | 925 | 942 | 1,352,700 | 942 |
| 2024-02-21 | 1,020 | 1,089 | 963 | 967 | 2,370,000 | 967 |
| 2024-02-20 | 1,060 | 1,139 | 1,000 | 1,070 | 3,840,400 | 1,070 |
| 2024-02-19 | 868 | 1,004 | 848 | 1,004 | 1,750,800 | 1,004 |
| 2024-02-16 | 806 | 861 | 806 | 854 | 779,400 | 854 |
| 2024-02-15 | 843 | 844 | 802 | 806 | 300,900 | 806 |
| 2024-02-14 | 841 | 853 | 829 | 843 | 149,400 | 843 |
| 2024-02-13 | 848 | 871 | 837 | 848 | 470,800 | 848 |
| 2024-02-09 | 851 | 859 | 840 | 842 | 112,900 | 842 |
| 2024-02-08 | 858 | 869 | 846 | 850 | 119,300 | 850 |
| 2024-02-07 | 865 | 876 | 848 | 859 | 123,700 | 859 |
| 2024-02-06 | 876 | 876 | 846 | 864 | 137,400 | 864 |
| 2024-02-05 | 852 | 891 | 850 | 876 | 185,100 | 876 |
| 2024-02-02 | 876 | 896 | 874 | 880 | 139,100 | 880 |
| 2024-02-01 | 910 | 911 | 880 | 881 | 153,700 | 881 |
| 2024-01-31 | 917 | 922 | 894 | 918 | 192,000 | 918 |
| 2024-01-30 | 931 | 940 | 909 | 920 | 94,800 | 920 |
| 2024-01-29 | 935 | 944 | 922 | 927 | 106,900 | 927 |
| 2024-01-26 | 933 | 953 | 931 | 942 | 151,800 | 942 |
| 2024-01-25 | 959 | 959 | 922 | 930 | 283,900 | 930 |
| 2024-01-24 | 989 | 1,016 | 956 | 970 | 774,300 | 970 |
| 2024-01-23 | 959 | 979 | 952 | 966 | 117,300 | 966 |
| 2024-01-22 | 965 | 965 | 923 | 953 | 165,300 | 953 |
| 2024-01-19 | 966 | 990 | 948 | 952 | 162,400 | 952 |
| 2024-01-18 | 990 | 998 | 964 | 972 | 174,600 | 972 |
| 2024-01-17 | 1,029 | 1,050 | 995 | 1,000 | 186,100 | 1,000 |
| 2024-01-16 | 1,066 | 1,075 | 1,035 | 1,041 | 128,000 | 1,041 |
| 2024-01-15 | 1,042 | 1,058 | 1,015 | 1,048 | 133,500 | 1,048 |
| 2024-01-12 | 1,086 | 1,101 | 1,031 | 1,042 | 325,500 | 1,042 |
| 2024-01-11 | 1,187 | 1,220 | 1,087 | 1,100 | 1,082,800 | 1,100 |
| 2024-01-10 | 1,061 | 1,070 | 1,046 | 1,070 | 47,600 | 1,070 |
| 2024-01-09 | 1,059 | 1,077 | 1,042 | 1,066 | 59,300 | 1,066 |
| 2024-01-05 | 1,111 | 1,117 | 1,050 | 1,054 | 178,700 | 1,054 |
| 2024-01-04 | 1,119 | 1,128 | 1,085 | 1,118 | 85,400 | 1,118 |
分割・併合履歴 ： なし
