4448 Chatwork(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	522	543	515	543	306,800	543
2023-12-28	535	535	514	521	218,900	521
2023-12-27	517	535	511	535	279,400	535
2023-12-26	512	527	511	517	184,100	517
2023-12-25	530	535	518	518	110,300	518
2023-12-22	545	556	527	527	224,800	527
2023-12-21	535	552	534	546	167,600	546
2023-12-20	547	557	541	545	276,100	545
2023-12-19	526	544	526	544	275,400	544
2023-12-18	522	529	515	522	183,500	522
2023-12-15	505	535	505	531	392,300	531
2023-12-14	500	528	500	507	303,300	507
2023-12-13	490	499	488	495	258,700	495
2023-12-12	502	505	482	490	483,800	490
2023-12-11	510	514	500	505	542,500	505
2023-12-08	522	529	503	507	729,300	507
2023-12-07	564	565	532	532	611,800	532
2023-12-06	558	577	555	563	347,800	563
2023-12-05	560	578	554	554	379,100	554
2023-12-04	535	574	535	563	675,700	563
2023-12-01	545	555	532	532	531,500	532
2023-11-30	559	569	536	538	519,300	538
2023-11-29	525	556	525	550	609,100	550
2023-11-28	550	550	523	535	1,192,700	535
2023-11-27	575	591	563	564	552,000	564
2023-11-24	569	582	563	570	472,100	570
2023-11-22	567	567	542	560	551,500	560
2023-11-21	595	596	559	567	699,600	567
2023-11-20	551	600	549	590	794,600	590
2023-11-17	560	561	525	550	1,014,300	550
2023-11-16	538	572	524	554	1,550,700	554
2023-11-15	592	605	518	534	3,183,200	534
2023-11-14	574	574	574	574	70,900	574
2023-11-13	674	674	674	674	50,600	674
2023-11-10	827	830	818	824	269,100	824
2023-11-09	832	844	812	842	190,000	842
2023-11-08	845	845	815	832	244,700	832
2023-11-07	832	847	815	836	321,600	836
2023-11-06	825	857	820	845	837,700	845
2023-11-02	789	812	777	780	259,700	780
2023-11-01	778	793	761	787	304,900	787
2023-10-31	733	775	731	773	290,300	773
2023-10-30	720	744	720	733	146,500	733
2023-10-27	711	756	704	728	346,600	728
2023-10-26	706	728	685	720	427,500	720
2023-10-25	774	779	726	728	512,200	728
2023-10-24	735	773	712	769	516,200	769
2023-10-23	742	765	713	713	473,900	713
2023-10-20	712	740	705	733	324,800	733
2023-10-19	705	729	699	712	226,900	712
2023-10-18	708	720	691	720	161,800	720
2023-10-17	710	716	691	698	216,900	698
2023-10-16	705	705	680	690	328,700	690
2023-10-13	755	758	718	718	253,800	718
2023-10-12	741	758	733	751	190,200	751
2023-10-11	756	776	733	738	285,000	738
2023-10-10	745	758	735	747	206,800	747
2023-10-06	743	748	727	730	236,500	730
2023-10-05	738	752	731	752	225,600	752
2023-10-04	729	743	707	715	585,900	715
2023-10-03	800	808	756	759	465,100	759
2023-10-02	830	844	790	790	494,000	790
2023-09-29	815	848	810	819	508,600	819
2023-09-28	848	857	801	803	589,400	803
2023-09-27	805	841	785	833	381,100	833
2023-09-26	852	875	816	820	597,200	820
2023-09-25	810	864	785	852	757,000	852
2023-09-22	787	811	756	798	923,800	798
2023-09-21	829	829	771	787	1,292,800	787
2023-09-20	946	960	849	851	1,990,700	851
2023-09-19	950	962	918	961	765,100	961
2023-09-15	994	1,015	928	949	1,746,900	949
2023-09-14	1,048	1,065	966	979	2,329,400	979
2023-09-13	1,114	1,129	1,023	1,044	4,508,700	1,044
2023-09-12	1,002	1,079	1,000	1,054	5,067,900	1,054
2023-09-11	1,019	1,051	992	1,002	6,930,800	1,002
2023-09-08	949	1,009	926	979	9,419,400	979
2023-09-07	915	935	882	928	992,400	928
2023-09-06	935	935	901	926	458,000	926
2023-09-05	906	953	901	938	327,000	938
2023-09-04	931	939	899	916	390,600	916
2023-09-01	946	951	917	941	516,000	941
2023-08-31	922	963	913	960	529,900	960
2023-08-30	898	922	878	917	522,100	917
2023-08-29	847	902	844	895	495,700	895
2023-08-28	849	859	840	849	318,100	849
2023-08-25	804	840	795	834	414,600	834
2023-08-24	820	868	807	813	675,400	813
2023-08-23	813	820	788	790	417,000	790
2023-08-22	846	850	810	818	629,900	818
2023-08-21	747	823	746	806	688,400	806
2023-08-18	741	769	730	755	575,100	755
2023-08-17	806	806	753	761	820,800	761
2023-08-16	821	835	761	815	1,433,300	815
2023-08-15	878	888	814	836	1,086,700	836
2023-08-14	979	988	850	864	1,978,900	864
2023-08-10	1,041	1,078	1,008	1,039	658,100	1,039
2023-08-09	1,039	1,055	1,016	1,047	409,500	1,047
2023-08-08	1,061	1,061	1,014	1,049	425,100	1,049
2023-08-07	1,067	1,098	1,063	1,076	391,600	1,076
2023-08-04	1,056	1,080	1,046	1,080	242,200	1,080
2023-08-03	1,031	1,077	1,031	1,056	214,000	1,056
2023-08-02	1,062	1,075	1,044	1,054	258,600	1,054
2023-08-01	1,058	1,077	1,047	1,071	285,700	1,071
2023-07-31	1,041	1,057	1,025	1,050	280,200	1,050
2023-07-28	1,007	1,034	996	1,032	314,300	1,032
2023-07-27	988	1,029	983	1,024	428,400	1,024
2023-07-26	982	988	951	980	181,300	980
2023-07-25	980	987	965	983	223,100	983
2023-07-24	982	1,004	972	981	226,500	981
2023-07-21	978	979	951	970	449,500	970
2023-07-20	1,047	1,048	1,002	1,003	481,100	1,003
2023-07-19	1,069	1,070	1,041	1,069	249,600	1,069
2023-07-18	1,062	1,068	1,027	1,063	319,100	1,063
2023-07-14	1,048	1,079	1,041	1,068	284,300	1,068
2023-07-13	1,002	1,049	991	1,048	372,500	1,048
2023-07-12	1,045	1,045	990	990	390,700	990
2023-07-11	1,042	1,071	1,030	1,045	309,400	1,045
2023-07-10	1,015	1,049	1,008	1,037	331,100	1,037
2023-07-07	1,022	1,059	1,013	1,030	328,300	1,030
2023-07-06	1,060	1,079	1,027	1,042	410,600	1,042
2023-07-05	1,069	1,089	1,040	1,085	400,300	1,085
2023-07-04	1,071	1,080	1,051	1,076	313,800	1,076
2023-07-03	1,109	1,124	1,082	1,089	392,900	1,089
2023-06-30	1,081	1,107	1,052	1,105	373,500	1,105
2023-06-29	1,103	1,121	1,066	1,095	534,800	1,095
2023-06-28	1,106	1,115	1,066	1,075	339,000	1,075
2023-06-27	1,072	1,102	1,055	1,083	400,200	1,083
2023-06-26	1,115	1,125	1,080	1,102	576,900	1,102
2023-06-23	1,187	1,209	1,146	1,152	482,400	1,152
2023-06-22	1,180	1,203	1,156	1,161	542,800	1,161
2023-06-21	1,245	1,269	1,192	1,193	616,700	1,193
2023-06-20	1,247	1,251	1,203	1,244	473,400	1,244
2023-06-19	1,245	1,273	1,223	1,247	424,000	1,247
2023-06-16	1,170	1,243	1,167	1,236	522,300	1,236
2023-06-15	1,211	1,224	1,173	1,175	441,500	1,175
2023-06-14	1,280	1,289	1,226	1,226	466,700	1,226
2023-06-13	1,239	1,322	1,237	1,289	1,009,500	1,289
2023-06-12	1,195	1,213	1,168	1,209	454,400	1,209
2023-06-09	1,230	1,233	1,188	1,191	405,200	1,191
2023-06-08	1,221	1,250	1,197	1,209	486,600	1,209
2023-06-07	1,283	1,301	1,225	1,239	912,200	1,239
2023-06-06	1,316	1,349	1,296	1,304	953,400	1,304
2023-06-05	1,210	1,333	1,208	1,321	1,625,600	1,321
2023-06-02	1,146	1,212	1,142	1,210	731,600	1,210
2023-06-01	1,197	1,200	1,138	1,145	754,400	1,145
2023-05-31	1,122	1,220	1,117	1,194	1,217,000	1,194
2023-05-30	1,098	1,136	1,057	1,126	896,900	1,126
2023-05-29	1,047	1,124	1,037	1,103	1,268,800	1,103
2023-05-26	1,000	1,054	996	1,041	762,300	1,041
2023-05-25	1,005	1,017	971	986	487,900	986
2023-05-24	1,023	1,028	1,005	1,013	420,600	1,013
2023-05-23	1,053	1,065	1,011	1,038	724,200	1,038
2023-05-22	1,010	1,037	951	1,028	964,100	1,028
2023-05-19	1,024	1,054	1,013	1,040	632,600	1,040
2023-05-18	1,098	1,103	1,022	1,045	919,900	1,045
2023-05-17	1,164	1,166	1,099	1,104	433,600	1,104
2023-05-16	1,131	1,192	1,129	1,164	882,600	1,164
2023-05-15	1,234	1,237	1,091	1,111	1,285,100	1,111
2023-05-12	1,214	1,249	1,185	1,204	563,200	1,204
2023-05-11	1,240	1,258	1,201	1,214	565,400	1,214
2023-05-10	1,232	1,243	1,214	1,225	558,700	1,225
2023-05-09	1,190	1,246	1,172	1,235	791,600	1,235
2023-05-08	1,209	1,236	1,186	1,190	658,400	1,190
2023-05-02	1,180	1,270	1,161	1,229	1,206,800	1,229
2023-05-01	1,216	1,260	1,174	1,181	1,003,800	1,181
2023-04-28	1,144	1,197	1,133	1,197	915,100	1,197
2023-04-27	1,120	1,178	1,112	1,155	766,600	1,155
2023-04-26	1,089	1,134	1,075	1,130	719,400	1,130
2023-04-25	1,117	1,145	1,076	1,099	818,600	1,099
2023-04-24	1,112	1,158	1,093	1,146	882,900	1,146
2023-04-21	1,157	1,179	1,100	1,111	1,280,600	1,111
2023-04-20	1,200	1,216	1,117	1,152	4,716,300	1,152
2023-04-19	1,115	1,115	1,115	1,115	427,000	1,115
2023-04-18	919	972	916	965	653,100	965
2023-04-17	922	966	908	917	625,300	917
2023-04-14	890	919	866	917	510,900	917
2023-04-13	870	890	863	876	222,800	876
2023-04-12	865	882	860	882	279,800	882
2023-04-11	894	929	876	880	558,400	880
2023-04-10	908	930	877	879	457,600	879
2023-04-07	885	897	865	897	343,700	897
2023-04-06	860	889	825	885	719,800	885
2023-04-05	870	901	865	899	376,900	899
2023-04-04	915	924	866	880	651,600	880
2023-04-03	910	933	897	925	552,400	925
2023-03-31	872	885	857	869	483,900	869
2023-03-30	914	921	874	878	374,700	878
2023-03-29	884	903	865	899	435,600	899
2023-03-28	918	925	885	893	453,100	893
2023-03-27	951	951	924	929	406,300	929
2023-03-24	988	992	945	954	481,000	954
2023-03-23	977	986	941	975	1,009,200	975
2023-03-22	942	1,025	942	986	2,159,800	986
2023-03-20	987	1,000	905	912	2,335,900	912
2023-03-17	877	1,015	875	1,005	3,346,700	1,005
2023-03-16	822	868	813	865	644,100	865
2023-03-15	845	845	817	822	339,600	822
2023-03-14	832	861	818	823	620,700	823
2023-03-13	804	844	804	837	685,800	837
2023-03-10	845	854	819	834	743,900	834
2023-03-09	882	886	840	860	837,800	860
2023-03-08	873	926	836	871	2,633,300	871
2023-03-07	775	868	759	857	1,783,700	857
2023-03-06	779	805	763	771	733,300	771
2023-03-03	724	769	722	767	1,048,400	767
2023-03-02	708	730	682	722	1,552,000	722
2023-03-01	641	654	631	651	491,700	651
2023-02-28	651	658	623	647	689,800	647
2023-02-27	638	660	632	641	633,900	641
2023-02-24	677	694	667	670	523,300	670
2023-02-22	688	695	670	681	810,100	681
2023-02-21	734	752	711	713	426,300	713
2023-02-20	743	743	714	731	713,300	731
2023-02-17	766	790	752	755	912,000	755
2023-02-16	727	815	727	776	1,735,300	776
2023-02-15	677	726	674	712	1,157,000	712
2023-02-14	701	752	679	681	968,500	681
2023-02-13	726	740	662	700	1,614,100	700
2023-02-10	810	830	798	812	498,600	812
2023-02-09	835	839	807	824	380,600	824
2023-02-08	808	839	796	831	570,400	831
2023-02-07	805	810	782	801	443,400	801
2023-02-06	805	820	792	811	278,500	811
2023-02-03	826	827	802	809	455,700	809
2023-02-02	838	842	813	837	444,400	837
2023-02-01	816	842	805	834	410,300	834
2023-01-31	811	837	800	816	438,000	816
2023-01-30	826	859	807	821	1,022,900	821
2023-01-27	733	839	732	798	1,963,500	798
2023-01-26	760	790	726	726	503,200	726
2023-01-25	730	764	725	760	497,500	760
2023-01-24	760	761	725	729	534,600	729
2023-01-23	741	760	733	760	378,700	760
2023-01-20	746	747	694	735	546,300	735
2023-01-19	719	734	710	731	473,500	731
2023-01-18	655	732	653	725	1,106,600	725
2023-01-17	650	669	632	664	222,700	664
2023-01-16	651	666	642	642	219,200	642
2023-01-13	685	686	651	659	458,200	659
2023-01-12	672	690	666	686	459,200	686
2023-01-11	635	665	633	665	356,900	665
2023-01-10	606	633	606	633	337,700	633
2023-01-06	608	615	596	605	269,300	605
2023-01-05	634	646	611	618	431,700	618
2023-01-04	627	659	626	636	432,400	636

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31