4448 Chatwork(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,011 | 1,047 | 1,011 | 1,038 | 193,900 | 1,038 |
| 2019-12-27 | 999 | 1,015 | 993 | 1,009 | 116,700 | 1,009 |
| 2019-12-26 | 980 | 1,000 | 972 | 997 | 246,000 | 997 |
| 2019-12-25 | 983 | 1,004 | 983 | 983 | 201,400 | 983 |
| 2019-12-24 | 1,007 | 1,007 | 981 | 983 | 270,100 | 983 |
| 2019-12-23 | 1,014 | 1,020 | 1,001 | 1,007 | 247,200 | 1,007 |
| 2019-12-20 | 1,022 | 1,027 | 1,011 | 1,014 | 140,300 | 1,014 |
| 2019-12-19 | 1,033 | 1,038 | 1,021 | 1,024 | 127,300 | 1,024 |
| 2019-12-18 | 1,038 | 1,045 | 1,027 | 1,027 | 110,200 | 1,027 |
| 2019-12-17 | 1,051 | 1,067 | 1,018 | 1,040 | 224,900 | 1,040 |
| 2019-12-16 | 1,073 | 1,096 | 1,051 | 1,051 | 152,500 | 1,051 |
| 2019-12-13 | 1,053 | 1,067 | 1,051 | 1,060 | 121,600 | 1,060 |
| 2019-12-12 | 1,065 | 1,070 | 1,051 | 1,055 | 115,000 | 1,055 |
| 2019-12-11 | 1,087 | 1,094 | 1,069 | 1,071 | 90,000 | 1,071 |
| 2019-12-10 | 1,103 | 1,107 | 1,070 | 1,087 | 87,400 | 1,087 |
| 2019-12-09 | 1,123 | 1,127 | 1,105 | 1,105 | 95,100 | 1,105 |
| 2019-12-06 | 1,147 | 1,148 | 1,105 | 1,108 | 135,300 | 1,108 |
| 2019-12-05 | 1,170 | 1,172 | 1,148 | 1,148 | 102,600 | 1,148 |
| 2019-12-04 | 1,180 | 1,193 | 1,148 | 1,152 | 137,000 | 1,152 |
| 2019-12-03 | 1,160 | 1,198 | 1,131 | 1,186 | 243,900 | 1,186 |
| 2019-12-02 | 1,200 | 1,225 | 1,170 | 1,177 | 562,100 | 1,177 |
| 2019-11-29 | 1,085 | 1,156 | 1,082 | 1,156 | 607,200 | 1,156 |
| 2019-11-28 | 1,068 | 1,081 | 1,060 | 1,075 | 109,900 | 1,075 |
| 2019-11-27 | 1,060 | 1,083 | 1,057 | 1,067 | 124,000 | 1,067 |
| 2019-11-26 | 1,059 | 1,068 | 1,051 | 1,054 | 79,000 | 1,054 |
| 2019-11-25 | 1,066 | 1,074 | 1,060 | 1,060 | 87,500 | 1,060 |
| 2019-11-22 | 1,069 | 1,079 | 1,065 | 1,066 | 46,700 | 1,066 |
| 2019-11-21 | 1,080 | 1,082 | 1,064 | 1,071 | 31,900 | 1,071 |
| 2019-11-20 | 1,070 | 1,087 | 1,055 | 1,087 | 143,800 | 1,087 |
| 2019-11-19 | 1,090 | 1,092 | 1,050 | 1,061 | 142,200 | 1,061 |
| 2019-11-18 | 1,098 | 1,098 | 1,077 | 1,083 | 82,700 | 1,083 |
| 2019-11-15 | 1,100 | 1,118 | 1,063 | 1,078 | 265,700 | 1,078 |
| 2019-11-14 | 1,137 | 1,158 | 1,126 | 1,156 | 276,800 | 1,156 |
| 2019-11-13 | 1,121 | 1,138 | 1,113 | 1,127 | 167,700 | 1,127 |
| 2019-11-12 | 1,130 | 1,133 | 1,119 | 1,122 | 153,100 | 1,122 |
| 2019-11-11 | 1,077 | 1,108 | 1,077 | 1,105 | 116,400 | 1,105 |
| 2019-11-08 | 1,068 | 1,077 | 1,062 | 1,074 | 50,000 | 1,074 |
| 2019-11-07 | 1,054 | 1,082 | 1,051 | 1,071 | 71,800 | 1,071 |
| 2019-11-06 | 1,077 | 1,088 | 1,055 | 1,064 | 94,200 | 1,064 |
| 2019-11-05 | 1,085 | 1,092 | 1,056 | 1,069 | 97,700 | 1,069 |
| 2019-11-01 | 1,090 | 1,097 | 1,080 | 1,082 | 93,100 | 1,082 |
| 2019-10-31 | 1,121 | 1,132 | 1,092 | 1,098 | 260,200 | 1,098 |
| 2019-10-30 | 1,090 | 1,111 | 1,082 | 1,109 | 131,500 | 1,109 |
| 2019-10-29 | 1,133 | 1,143 | 1,089 | 1,090 | 352,500 | 1,090 |
| 2019-10-28 | 1,135 | 1,157 | 1,121 | 1,133 | 494,200 | 1,133 |
| 2019-10-25 | 1,041 | 1,093 | 1,034 | 1,087 | 467,600 | 1,087 |
| 2019-10-24 | 1,032 | 1,037 | 1,020 | 1,028 | 134,300 | 1,028 |
| 2019-10-23 | 1,016 | 1,037 | 1,009 | 1,024 | 257,700 | 1,024 |
| 2019-10-21 | 1,022 | 1,026 | 1,011 | 1,014 | 181,300 | 1,014 |
| 2019-10-18 | 1,060 | 1,060 | 1,029 | 1,036 | 114,600 | 1,036 |
| 2019-10-17 | 1,028 | 1,041 | 1,020 | 1,031 | 96,900 | 1,031 |
| 2019-10-16 | 1,080 | 1,080 | 1,036 | 1,045 | 123,500 | 1,045 |
| 2019-10-15 | 1,041 | 1,078 | 1,006 | 1,063 | 237,500 | 1,063 |
| 2019-10-11 | 1,082 | 1,088 | 1,023 | 1,023 | 304,100 | 1,023 |
| 2019-10-10 | 1,075 | 1,128 | 1,069 | 1,084 | 350,500 | 1,084 |
| 2019-10-09 | 1,116 | 1,116 | 1,078 | 1,079 | 442,200 | 1,079 |
| 2019-10-08 | 1,161 | 1,162 | 1,106 | 1,125 | 436,300 | 1,125 |
| 2019-10-07 | 1,211 | 1,223 | 1,159 | 1,163 | 288,700 | 1,163 |
| 2019-10-04 | 1,221 | 1,223 | 1,193 | 1,198 | 266,800 | 1,198 |
| 2019-10-03 | 1,204 | 1,219 | 1,181 | 1,191 | 353,200 | 1,191 |
| 2019-10-02 | 1,190 | 1,272 | 1,174 | 1,216 | 758,200 | 1,216 |
| 2019-10-01 | 1,222 | 1,249 | 1,200 | 1,214 | 542,400 | 1,214 |
| 2019-09-30 | 1,272 | 1,300 | 1,236 | 1,238 | 623,700 | 1,238 |
| 2019-09-27 | 1,386 | 1,394 | 1,332 | 1,332 | 564,400 | 1,332 |
| 2019-09-26 | 1,454 | 1,458 | 1,416 | 1,416 | 531,700 | 1,416 |
| 2019-09-25 | 1,420 | 1,462 | 1,412 | 1,448 | 1,347,100 | 1,448 |
| 2019-09-24 | 1,480 | 1,521 | 1,400 | 1,400 | 4,177,200 | 1,400 |
分割・併合履歴 ： なし
