4425 Kudan(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,187 | 1,199 | 1,109 | 1,125 | 343,600 | 1,125 |
| 2025-05-19 | 1,069 | 1,307 | 1,069 | 1,187 | 1,174,200 | 1,187 |
| 2025-05-16 | 1,122 | 1,126 | 1,050 | 1,068 | 364,500 | 1,068 |
| 2025-05-15 | 1,269 | 1,287 | 1,261 | 1,282 | 37,700 | 1,282 |
| 2025-05-14 | 1,250 | 1,277 | 1,239 | 1,276 | 57,100 | 1,276 |
| 2025-05-13 | 1,255 | 1,278 | 1,225 | 1,254 | 108,100 | 1,254 |
| 2025-05-12 | 1,238 | 1,260 | 1,236 | 1,251 | 50,000 | 1,251 |
| 2025-05-09 | 1,200 | 1,233 | 1,195 | 1,231 | 39,400 | 1,231 |
| 2025-05-08 | 1,204 | 1,205 | 1,161 | 1,201 | 57,400 | 1,201 |
| 2025-05-07 | 1,218 | 1,234 | 1,211 | 1,211 | 30,900 | 1,211 |
| 2025-05-02 | 1,231 | 1,249 | 1,214 | 1,227 | 46,700 | 1,227 |
| 2025-05-01 | 1,212 | 1,242 | 1,212 | 1,232 | 33,200 | 1,232 |
| 2025-04-30 | 1,228 | 1,237 | 1,212 | 1,212 | 50,600 | 1,212 |
| 2025-04-28 | 1,217 | 1,238 | 1,206 | 1,228 | 33,000 | 1,228 |
| 2025-04-25 | 1,222 | 1,237 | 1,215 | 1,220 | 32,600 | 1,220 |
| 2025-04-24 | 1,206 | 1,220 | 1,192 | 1,218 | 36,900 | 1,218 |
| 2025-04-23 | 1,187 | 1,211 | 1,160 | 1,197 | 75,700 | 1,197 |
| 2025-04-22 | 1,163 | 1,187 | 1,163 | 1,169 | 25,200 | 1,169 |
| 2025-04-21 | 1,169 | 1,199 | 1,166 | 1,187 | 42,500 | 1,187 |
| 2025-04-18 | 1,135 | 1,180 | 1,135 | 1,180 | 32,800 | 1,180 |
| 2025-04-17 | 1,116 | 1,142 | 1,109 | 1,140 | 26,900 | 1,140 |
| 2025-04-16 | 1,151 | 1,165 | 1,112 | 1,126 | 55,000 | 1,126 |
| 2025-04-15 | 1,166 | 1,175 | 1,160 | 1,166 | 33,200 | 1,166 |
| 2025-04-14 | 1,148 | 1,180 | 1,148 | 1,164 | 59,000 | 1,164 |
| 2025-04-11 | 1,072 | 1,145 | 1,059 | 1,145 | 63,300 | 1,145 |
| 2025-04-10 | 1,104 | 1,147 | 1,080 | 1,097 | 118,000 | 1,097 |
| 2025-04-09 | 1,090 | 1,097 | 985 | 1,014 | 256,100 | 1,014 |
| 2025-04-08 | 1,038 | 1,107 | 1,036 | 1,083 | 121,000 | 1,083 |
| 2025-04-07 | 974 | 1,029 | 973 | 974 | 209,800 | 974 |
| 2025-04-04 | 1,111 | 1,134 | 1,045 | 1,094 | 320,900 | 1,094 |
| 2025-04-03 | 1,140 | 1,165 | 1,112 | 1,140 | 159,900 | 1,140 |
| 2025-04-02 | 1,169 | 1,185 | 1,155 | 1,160 | 62,900 | 1,160 |
| 2025-04-01 | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 | 1,159 |
| 2025-03-31 | 1,196 | 1,203 | 1,162 | 1,176 | 124,200 | 1,176 |
| 2025-03-28 | 1,280 | 1,289 | 1,218 | 1,226 | 184,900 | 1,226 |
| 2025-03-27 | 1,242 | 1,264 | 1,238 | 1,250 | 40,400 | 1,250 |
| 2025-03-26 | 1,258 | 1,269 | 1,232 | 1,254 | 59,000 | 1,254 |
| 2025-03-25 | 1,240 | 1,260 | 1,214 | 1,251 | 121,600 | 1,251 |
| 2025-03-24 | 1,285 | 1,285 | 1,241 | 1,241 | 113,300 | 1,241 |
| 2025-03-21 | 1,310 | 1,330 | 1,278 | 1,285 | 133,000 | 1,285 |
| 2025-03-19 | 1,300 | 1,377 | 1,297 | 1,340 | 289,400 | 1,340 |
| 2025-03-18 | 1,293 | 1,293 | 1,262 | 1,288 | 111,000 | 1,288 |
| 2025-03-17 | 1,260 | 1,295 | 1,257 | 1,265 | 132,500 | 1,265 |
| 2025-03-14 | 1,245 | 1,285 | 1,235 | 1,262 | 212,000 | 1,262 |
| 2025-03-13 | 1,426 | 1,448 | 1,268 | 1,268 | 714,100 | 1,268 |
| 2025-03-12 | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 | 1,450 |
| 2025-03-11 | 1,534 | 1,550 | 1,510 | 1,550 | 72,600 | 1,550 |
| 2025-03-10 | 1,523 | 1,618 | 1,507 | 1,603 | 126,300 | 1,603 |
| 2025-03-07 | 1,498 | 1,547 | 1,476 | 1,505 | 100,800 | 1,505 |
| 2025-03-06 | 1,505 | 1,544 | 1,491 | 1,538 | 98,700 | 1,538 |
| 2025-03-05 | 1,395 | 1,520 | 1,395 | 1,508 | 178,000 | 1,508 |
| 2025-03-04 | 1,429 | 1,432 | 1,360 | 1,381 | 162,900 | 1,381 |
| 2025-03-03 | 1,380 | 1,439 | 1,352 | 1,423 | 111,500 | 1,423 |
| 2025-02-28 | 1,340 | 1,385 | 1,322 | 1,370 | 123,200 | 1,370 |
| 2025-02-27 | 1,370 | 1,417 | 1,360 | 1,378 | 208,800 | 1,378 |
| 2025-02-26 | 1,350 | 1,373 | 1,321 | 1,373 | 113,700 | 1,373 |
| 2025-02-25 | 1,436 | 1,436 | 1,351 | 1,355 | 235,400 | 1,355 |
| 2025-02-21 | 1,460 | 1,482 | 1,455 | 1,480 | 66,000 | 1,480 |
| 2025-02-20 | 1,479 | 1,502 | 1,443 | 1,460 | 93,300 | 1,460 |
| 2025-02-19 | 1,529 | 1,529 | 1,476 | 1,497 | 102,800 | 1,497 |
| 2025-02-18 | 1,452 | 1,567 | 1,435 | 1,529 | 196,700 | 1,529 |
| 2025-02-17 | 1,433 | 1,473 | 1,412 | 1,450 | 206,100 | 1,450 |
| 2025-02-14 | 1,601 | 1,601 | 1,519 | 1,543 | 240,600 | 1,543 |
| 2025-02-13 | 1,547 | 1,574 | 1,526 | 1,533 | 164,900 | 1,533 |
| 2025-02-12 | 1,514 | 1,552 | 1,480 | 1,543 | 119,800 | 1,543 |
| 2025-02-10 | 1,469 | 1,532 | 1,463 | 1,491 | 100,900 | 1,491 |
| 2025-02-07 | 1,515 | 1,541 | 1,455 | 1,469 | 231,700 | 1,469 |
| 2025-02-06 | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 | 1,520 |
| 2025-02-05 | 1,346 | 1,391 | 1,343 | 1,389 | 70,900 | 1,389 |
| 2025-02-04 | 1,321 | 1,358 | 1,321 | 1,340 | 45,100 | 1,340 |
| 2025-02-03 | 1,340 | 1,346 | 1,305 | 1,321 | 67,100 | 1,321 |
| 2025-01-31 | 1,346 | 1,350 | 1,332 | 1,336 | 54,200 | 1,336 |
| 2025-01-30 | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 | 1,353 |
| 2025-01-29 | 1,378 | 1,409 | 1,330 | 1,386 | 127,300 | 1,386 |
| 2025-01-28 | 1,355 | 1,384 | 1,334 | 1,384 | 56,500 | 1,384 |
| 2025-01-27 | 1,366 | 1,403 | 1,358 | 1,378 | 58,200 | 1,378 |
| 2025-01-24 | 1,367 | 1,408 | 1,362 | 1,365 | 69,900 | 1,365 |
| 2025-01-23 | 1,412 | 1,418 | 1,369 | 1,379 | 127,500 | 1,379 |
| 2025-01-22 | 1,315 | 1,402 | 1,315 | 1,402 | 177,800 | 1,402 |
| 2025-01-21 | 1,335 | 1,336 | 1,287 | 1,288 | 63,900 | 1,288 |
| 2025-01-20 | 1,292 | 1,341 | 1,277 | 1,311 | 237,000 | 1,311 |
| 2025-01-17 | 1,240 | 1,240 | 1,208 | 1,222 | 92,100 | 1,222 |
| 2025-01-16 | 1,287 | 1,289 | 1,245 | 1,253 | 44,400 | 1,253 |
| 2025-01-15 | 1,251 | 1,274 | 1,244 | 1,274 | 39,700 | 1,274 |
| 2025-01-14 | 1,263 | 1,295 | 1,244 | 1,249 | 64,100 | 1,249 |
| 2025-01-10 | 1,258 | 1,274 | 1,238 | 1,274 | 60,500 | 1,274 |
| 2025-01-09 | 1,291 | 1,316 | 1,260 | 1,262 | 162,800 | 1,262 |
| 2025-01-08 | 1,354 | 1,398 | 1,335 | 1,342 | 210,000 | 1,342 |
| 2025-01-07 | 1,275 | 1,418 | 1,265 | 1,399 | 313,000 | 1,399 |
| 2025-01-06 | 1,300 | 1,319 | 1,262 | 1,277 | 110,100 | 1,277 |
分割・併合履歴 ： なし