4448 Chatwork(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 | 422 | 431 | 422 | 426 | 125,600 | 426 |
| 2024-04-25 | 424 | 431 | 421 | 422 | 101,300 | 422 |
| 2024-04-24 | 436 | 439 | 426 | 427 | 159,300 | 427 |
| 2024-04-23 | 434 | 440 | 428 | 435 | 183,800 | 435 |
| 2024-04-22 | 423 | 437 | 419 | 433 | 267,700 | 433 |
| 2024-04-19 | 433 | 433 | 415 | 421 | 428,700 | 421 |
| 2024-04-18 | 432 | 440 | 421 | 436 | 450,200 | 436 |
| 2024-04-17 | 446 | 446 | 427 | 435 | 465,200 | 435 |
| 2024-04-16 | 448 | 452 | 438 | 447 | 422,700 | 447 |
| 2024-04-15 | 462 | 462 | 454 | 456 | 135,000 | 456 |
| 2024-04-12 | 474 | 476 | 460 | 463 | 106,100 | 463 |
| 2024-04-11 | 460 | 474 | 457 | 472 | 115,600 | 472 |
| 2024-04-10 | 476 | 483 | 468 | 468 | 143,000 | 468 |
| 2024-04-09 | 456 | 479 | 456 | 473 | 136,700 | 473 |
| 2024-04-08 | 466 | 467 | 453 | 460 | 256,500 | 460 |
| 2024-04-05 | 462 | 474 | 462 | 472 | 274,000 | 472 |
| 2024-04-04 | 485 | 492 | 464 | 467 | 310,400 | 467 |
| 2024-04-03 | 479 | 480 | 463 | 477 | 490,800 | 477 |
| 2024-04-02 | 520 | 528 | 469 | 487 | 1,177,000 | 487 |
| 2024-04-01 | 513 | 522 | 502 | 518 | 346,900 | 518 |
| 2024-03-29 | 494 | 515 | 493 | 510 | 434,800 | 510 |
| 2024-03-28 | 472 | 495 | 471 | 489 | 467,000 | 489 |
| 2024-03-27 | 465 | 490 | 460 | 472 | 340,600 | 472 |
| 2024-03-26 | 477 | 477 | 457 | 464 | 588,100 | 464 |
| 2024-03-25 | 493 | 497 | 471 | 476 | 239,000 | 476 |
| 2024-03-22 | 482 | 495 | 474 | 490 | 495,200 | 490 |
| 2024-03-21 | 437 | 487 | 437 | 482 | 986,600 | 482 |
| 2024-03-19 | 439 | 442 | 427 | 434 | 543,800 | 434 |
| 2024-03-18 | 442 | 448 | 437 | 447 | 315,500 | 447 |
| 2024-03-15 | 454 | 457 | 440 | 445 | 524,300 | 445 |
| 2024-03-14 | 455 | 465 | 449 | 460 | 264,700 | 460 |
| 2024-03-13 | 470 | 476 | 459 | 460 | 395,800 | 460 |
| 2024-03-12 | 464 | 470 | 450 | 468 | 554,900 | 468 |
| 2024-03-11 | 454 | 468 | 450 | 456 | 586,200 | 456 |
| 2024-03-08 | 451 | 466 | 443 | 457 | 528,700 | 457 |
| 2024-03-07 | 471 | 471 | 452 | 453 | 603,100 | 453 |
| 2024-03-06 | 450 | 483 | 448 | 477 | 826,900 | 477 |
| 2024-03-05 | 497 | 497 | 448 | 451 | 1,185,700 | 451 |
| 2024-03-04 | 525 | 539 | 497 | 500 | 522,600 | 500 |
| 2024-03-01 | 535 | 555 | 528 | 531 | 401,100 | 531 |
| 2024-02-29 | 527 | 542 | 514 | 536 | 375,100 | 536 |
| 2024-02-28 | 529 | 554 | 521 | 526 | 689,600 | 526 |
| 2024-02-27 | 500 | 517 | 488 | 514 | 524,000 | 514 |
| 2024-02-26 | 453 | 500 | 445 | 492 | 647,400 | 492 |
| 2024-02-22 | 467 | 468 | 449 | 453 | 295,900 | 453 |
| 2024-02-21 | 475 | 476 | 454 | 455 | 287,800 | 455 |
| 2024-02-20 | 466 | 472 | 455 | 467 | 463,800 | 467 |
| 2024-02-19 | 460 | 482 | 446 | 473 | 522,300 | 473 |
| 2024-02-16 | 468 | 477 | 448 | 466 | 414,100 | 466 |
| 2024-02-15 | 498 | 500 | 464 | 466 | 510,400 | 466 |
| 2024-02-14 | 495 | 502 | 481 | 493 | 368,100 | 493 |
| 2024-02-13 | 524 | 524 | 491 | 500 | 955,100 | 500 |
| 2024-02-09 | 550 | 564 | 546 | 554 | 432,600 | 554 |
| 2024-02-08 | 540 | 552 | 538 | 545 | 187,100 | 545 |
| 2024-02-07 | 545 | 554 | 533 | 541 | 264,600 | 541 |
| 2024-02-06 | 536 | 544 | 519 | 535 | 261,200 | 535 |
| 2024-02-05 | 532 | 537 | 523 | 536 | 209,200 | 536 |
| 2024-02-02 | 515 | 529 | 515 | 525 | 127,800 | 525 |
| 2024-02-01 | 512 | 521 | 510 | 521 | 155,900 | 521 |
| 2024-01-31 | 525 | 525 | 510 | 522 | 201,800 | 522 |
| 2024-01-30 | 519 | 528 | 513 | 525 | 234,300 | 525 |
| 2024-01-29 | 519 | 521 | 511 | 513 | 133,400 | 513 |
| 2024-01-26 | 519 | 532 | 516 | 519 | 209,800 | 519 |
| 2024-01-25 | 524 | 524 | 506 | 523 | 336,400 | 523 |
| 2024-01-24 | 519 | 526 | 513 | 526 | 145,400 | 526 |
| 2024-01-23 | 530 | 536 | 518 | 519 | 243,600 | 519 |
| 2024-01-22 | 515 | 530 | 510 | 528 | 175,500 | 528 |
| 2024-01-19 | 513 | 516 | 504 | 512 | 108,300 | 512 |
| 2024-01-18 | 508 | 514 | 502 | 504 | 120,200 | 504 |
| 2024-01-17 | 520 | 525 | 508 | 508 | 214,700 | 508 |
| 2024-01-16 | 535 | 540 | 521 | 525 | 222,600 | 525 |
| 2024-01-15 | 535 | 536 | 524 | 529 | 117,100 | 529 |
| 2024-01-12 | 524 | 533 | 515 | 531 | 182,100 | 531 |
| 2024-01-11 | 547 | 547 | 523 | 525 | 295,800 | 525 |
| 2024-01-10 | 541 | 555 | 533 | 544 | 196,200 | 544 |
| 2024-01-09 | 537 | 554 | 533 | 547 | 251,200 | 547 |
| 2024-01-05 | 550 | 553 | 530 | 530 | 191,300 | 530 |
| 2024-01-04 | 524 | 545 | 518 | 538 | 161,600 | 538 |
分割・併合履歴 ： なし
