1. HOME >
  2. 株価時系列 >
  3. 4448 >
  4. 2020年

4448 Chatwork(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2451,2851,2221,278473,7001,278
2020-12-291,2301,2781,2251,262727,0001,262
2020-12-281,2281,2361,2001,214641,3001,214
2020-12-251,2501,2781,2261,234672,9001,234
2020-12-241,2541,2541,2201,251532,6001,251
2020-12-231,1951,2451,1911,240803,0001,240
2020-12-221,2891,2941,2071,2091,269,2001,209
2020-12-211,3691,3861,3111,317704,4001,317
2020-12-181,3911,3931,3621,369600,3001,369
2020-12-171,4111,4331,3541,370851,7001,370
2020-12-161,3801,4031,3631,392667,3001,392
2020-12-151,4221,4741,3621,3681,534,2001,368
2020-12-141,3871,4281,3701,4171,223,5001,417
2020-12-111,3701,3971,3471,351837,4001,351
2020-12-101,3411,3731,3101,347800,6001,347
2020-12-091,3221,3451,2951,345634,5001,345
2020-12-081,2961,3161,2551,314879,3001,314
2020-12-071,3451,3721,2871,308739,0001,308
2020-12-041,3201,3651,2901,3451,076,5001,345
2020-12-031,4031,4111,3161,3281,539,5001,328
2020-12-021,4061,4411,3761,4031,216,7001,403
2020-12-011,3801,4701,3741,4102,785,7001,410
2020-11-301,3001,3481,2821,3451,167,4001,345
2020-11-271,3141,3571,2931,3061,549,6001,306
2020-11-261,3181,3421,2831,3201,522,3001,320
2020-11-251,3001,3381,2701,2771,559,7001,277
2020-11-241,3801,3941,3161,3411,641,0001,341
2020-11-201,4391,4681,3701,3721,811,6001,372
2020-11-191,3991,4321,3161,4212,645,3001,421
2020-11-181,3981,4161,3501,3693,027,8001,369
2020-11-171,6011,6031,3541,4445,354,1001,444
2020-11-161,7901,8131,6901,6901,685,0001,690
2020-11-132,0882,1992,0692,1901,113,7002,190
2020-11-122,0782,0881,9972,030646,1002,030
2020-11-111,9502,0651,9302,006724,0002,006
2020-11-102,0632,1451,9882,0201,055,7002,020
2020-11-092,2382,3632,2102,313653,3002,313
2020-11-062,2992,3022,1702,192614,5002,192
2020-11-052,2462,2702,1962,251604,3002,251
2020-11-042,1002,1802,0602,174728,0002,174
2020-11-022,0562,1051,9892,060526,3002,060
2020-10-302,1142,1842,0432,079674,8002,079
2020-10-292,1302,1882,0712,133851,3002,133
2020-10-282,0082,1842,0022,1611,049,0002,161
2020-10-271,9022,0701,8772,0361,274,4002,036
2020-10-262,2602,2671,9551,9751,508,4001,975
2020-10-232,2822,2822,0852,2361,249,8002,236
2020-10-222,5402,5702,2852,3741,148,4002,374
2020-10-212,5422,6242,5002,5181,111,5002,518
2020-10-202,3572,5352,3402,504905,3002,504
2020-10-192,3032,3772,2362,373575,2002,373
2020-10-162,3522,3942,2612,346787,5002,346
2020-10-152,4032,4862,3652,391985,4002,391
2020-10-142,2792,4372,2602,412929,4002,412
2020-10-132,3042,3142,2222,274778,8002,274
2020-10-122,3312,3762,2382,307916,2002,307
2020-10-092,2272,3122,1972,292902,7002,292
2020-10-082,1492,2852,1132,2561,452,2002,256
2020-10-071,9882,1821,9602,1711,611,6002,171
2020-10-062,0342,0751,9882,001679,8002,001
2020-10-051,9942,0301,9712,016730,7002,016
2020-10-022,0002,0821,9231,9641,382,1001,964
2020-09-301,9762,0331,9222,0001,375,4002,000
2020-09-291,7871,9951,7771,9912,288,7001,991
2020-09-281,7801,8271,7441,8061,503,2001,806
2020-09-251,6811,7561,6811,750889,9001,750
2020-09-241,6991,7501,6651,6861,177,4001,686
2020-09-231,6651,7071,6651,686916,1001,686
2020-09-181,6221,6671,5921,650940,2001,650
2020-09-171,6501,6601,5621,5951,028,0001,595
2020-09-161,6251,7131,6201,7061,759,2001,706
2020-09-151,5371,6101,5371,610851,1001,610
2020-09-141,5241,5691,5101,535532,0001,535
2020-09-111,4781,5201,4421,516490,3001,516
2020-09-101,5331,5331,4621,472373,9001,472
2020-09-091,4511,5041,4471,490582,0001,490
2020-09-081,4401,5261,4251,521728,3001,521
2020-09-071,5211,5241,4311,4341,020,8001,434
2020-09-041,5001,5551,4961,549665,6001,549
2020-09-031,6011,6041,5371,554633,9001,554
2020-09-021,6231,6481,5631,5861,080,8001,586
2020-09-011,5301,5881,5241,588645,7001,588
2020-08-311,5471,5501,5121,521592,8001,521
2020-08-281,6101,6191,4201,5131,458,5001,513
2020-08-271,6631,6681,6031,609672,1001,609
2020-08-261,6901,6991,6131,6321,357,1001,632
2020-08-251,7901,7901,6601,6761,766,7001,676
2020-08-241,6501,7821,6501,7821,833,6001,782
2020-08-211,5851,6391,5501,6301,070,5001,630
2020-08-201,6301,6311,5441,5581,086,3001,558
2020-08-191,6481,6851,6041,634920,0001,634
2020-08-181,6461,7351,6321,6361,393,1001,636
2020-08-171,8001,8051,6301,6302,869,4001,630
2020-08-141,6271,6841,6031,650845,9001,650
2020-08-131,5801,6061,5521,603360,9001,603
2020-08-121,5991,6001,5431,573284,2001,573
2020-08-111,6501,6501,5261,571498,0001,571
2020-08-071,6921,6981,6141,651373,8001,651
2020-08-061,6151,7071,6001,707642,9001,707
2020-08-051,5201,5961,5201,594233,5001,594
2020-08-041,5301,5511,5081,534219,0001,534
2020-08-031,5071,5281,4591,513316,7001,513
2020-07-311,5891,5891,4511,477681,3001,477
2020-07-301,5241,6141,4971,604532,5001,604
2020-07-291,5651,5751,4971,521279,8001,521
2020-07-281,5951,6161,5661,575196,7001,575
2020-07-271,5881,6081,5561,592242,2001,592
2020-07-221,5861,6011,5431,565391,9001,565
2020-07-211,5561,6331,5511,626363,8001,626
2020-07-201,5661,5921,5201,530198,9001,530
2020-07-171,5491,5731,5101,557375,0001,557
2020-07-161,5651,6151,5531,564396,1001,564
2020-07-151,6311,6311,5101,551878,8001,551
2020-07-141,7211,7251,6151,631608,7001,631
2020-07-131,7061,7481,6601,748331,4001,748
2020-07-101,7471,7821,7221,730286,6001,730
2020-07-091,7101,8171,7091,770790,4001,770
2020-07-081,6291,6961,6211,680237,9001,680
2020-07-071,6611,6791,6151,624391,5001,624
2020-07-061,7201,7341,6591,670330,4001,670
2020-07-031,6161,7181,6001,715332,0001,715
2020-07-021,6771,6921,5691,622483,3001,622
2020-07-011,6991,7481,6391,659349,3001,659
2020-06-301,6871,7401,6311,677400,1001,677
2020-06-291,6811,7401,6351,673346,5001,673
2020-06-261,8001,8041,6911,710416,6001,710
2020-06-251,7571,7891,7461,773244,9001,773
2020-06-241,7991,8071,7531,790370,7001,790
2020-06-231,7681,8341,7621,805640,4001,805
2020-06-221,7651,8221,7361,751587,0001,751
2020-06-191,8371,8591,7371,765815,6001,765
2020-06-181,7621,8201,7331,8191,264,4001,819
2020-06-171,6551,7761,6501,7621,372,6001,762
2020-06-161,6231,6661,6001,642844,9001,642
2020-06-151,6021,6451,5331,546555,0001,546
2020-06-121,4621,6191,4551,595550,1001,595
2020-06-111,5731,6461,5251,532629,2001,532
2020-06-101,5261,5771,5211,573249,0001,573
2020-06-091,5741,5741,5061,538268,1001,538
2020-06-081,5321,5821,5161,573334,3001,573
2020-06-051,4991,5431,4521,534514,5001,534
2020-06-041,5941,6051,5441,561317,1001,561
2020-06-031,6251,6271,5441,594547,9001,594
2020-06-021,6151,6601,6101,6271,204,4001,627
2020-06-011,6091,6401,5661,5911,093,3001,591
2020-05-291,4531,5511,4411,549900,6001,549
2020-05-281,4831,4881,4141,436258,8001,436
2020-05-271,4031,4701,3361,462540,7001,462
2020-05-261,4651,4941,4001,427629,7001,427
2020-05-251,5351,5391,4841,502498,0001,502
2020-05-221,5401,5601,4691,502861,9001,502
2020-05-211,5021,6191,4501,4942,563,6001,494
2020-05-201,3501,4951,3301,4421,658,7001,442
2020-05-191,3141,3261,2561,311484,9001,311
2020-05-181,3591,3591,2121,295885,7001,295
2020-05-151,1971,2611,1681,239612,8001,239
2020-05-141,2041,2091,1361,167263,5001,167
2020-05-131,1751,1961,1421,191212,2001,191
2020-05-121,1291,1841,1061,175269,8001,175
2020-05-111,1571,1601,1031,110171,4001,110
2020-05-081,1691,1851,1201,140224,1001,140
2020-05-071,1401,1881,1241,165219,1001,165
2020-05-011,1591,1621,1001,141252,6001,141
2020-04-301,2371,2371,1391,158435,6001,158
2020-04-281,2531,2661,2021,219198,4001,219
2020-04-271,2681,2901,2501,262166,7001,262
2020-04-241,2821,2841,2101,238148,5001,238
2020-04-231,2551,3091,2461,266251,2001,266
2020-04-221,2221,2501,1951,226250,3001,226
2020-04-211,2741,2981,2001,238411,7001,238
2020-04-201,2841,3271,2331,289513,3001,289
2020-04-171,3701,3791,2851,297519,7001,297
2020-04-161,3511,3851,3261,379341,0001,379
2020-04-151,4011,4491,3401,353795,2001,353
2020-04-141,3511,4001,3281,378718,3001,378
2020-04-131,3021,3701,2881,351868,2001,351
2020-04-101,2811,2951,2451,277520,8001,277
2020-04-091,2051,3261,2001,2961,630,7001,296
2020-04-081,1981,2051,1541,167416,7001,167
2020-04-071,2101,2281,1611,209413,7001,209
2020-04-061,2001,2401,1781,208683,2001,208
2020-04-031,2221,2901,1111,1711,068,4001,171
2020-04-021,1991,2071,1371,184650,7001,184
2020-04-011,1281,2201,1231,1901,161,2001,190
2020-03-311,1791,2291,0681,1191,255,1001,119
2020-03-309581,0639521,053798,5001,053
2020-03-27941973920959454,100959
2020-03-26882945880926402,100926
2020-03-25902915887912363,700912
2020-03-24801870801832216,900832
2020-03-23723804703777287,900777
2020-03-19799809731743323,300743
2020-03-18720780681747621,300747
2020-03-17680767673680490,100680
2020-03-16759807710715273,100715
2020-03-13700770680755450,900755
2020-03-12847927812812254,300812
2020-03-11809930809877445,900877
2020-03-10727846645816656,800816
2020-03-09880884762765668,000765
2020-03-06921973901912331,600912
2020-03-05933950900900214,700900
2020-03-04919959912925197,800925
2020-03-031,0251,028928932265,200932
2020-03-02947998930983314,000983
2020-02-289691,020874907577,800907
2020-02-271,0951,117953984772,900984
2020-02-261,0191,1221,0061,0811,124,6001,081
2020-02-259741,0289531,006351,1001,006
2020-02-211,0301,0691,0251,032849,2001,032
2020-02-201,0301,0321,0011,028331,4001,028
2020-02-199921,0159751,015337,6001,015
2020-02-181,0221,036967977645,200977
2020-02-179531,0099519991,016,600999
2020-02-14933939928938139,100938
2020-02-1390892790592797,800927
2020-02-12920921901911102,700911
2020-02-1092693791391896,300918
2020-02-07943951916940144,800940
2020-02-06901947900937224,700937
2020-02-05895912882900110,600900
2020-02-04882900871885115,300885
2020-02-03866896860880115,200880
2020-01-31894904890896107,700896
2020-01-30913913875902196,200902
2020-01-2990791890591387,400913
2020-01-28896913896907124,100907
2020-01-27899923871913136,400913
2020-01-24934935913914140,500914
2020-01-23960964934935205,100935
2020-01-2296296696196194,900961
2020-01-21973975965965118,800965
2020-01-20969987962980130,600980
2020-01-1797497797097397,000973
2020-01-1697897997497461,000974
2020-01-1598098797197496,600974
2020-01-141,0001,002970980187,000980
2020-01-101,0011,00299399897,700998
2020-01-099951,0079921,00181,7001,001
2020-01-081,0001,001977986142,700986
2020-01-071,0071,0159971,00079,7001,000
2020-01-061,0251,025976993141,300993

分割・併合履歴 ： なし