4556 (株)カイノス 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
2024-05-171,1321,1491,1301,1481,6001,148
2024-05-161,1411,1491,1321,1431,3001,143
2024-05-151,1301,1641,1201,14027,0001,140
2024-05-141,1421,1441,1331,1333,5001,133
2024-05-131,1521,1641,1401,14511,8001,145
2024-05-101,1381,1551,1341,15217,9001,152
2024-05-091,2301,2451,1311,13374,0001,133
2024-05-081,2141,2231,2141,2221,1001,222
2024-05-071,1991,2241,1991,2146,4001,214
2024-05-021,1961,2081,1961,2089001,208
2024-05-011,2021,2091,2001,2001,8001,200
2024-04-301,2121,2121,1951,2029,2001,202
2024-04-261,2011,2121,1911,2123,4001,212
2024-04-251,2251,2271,2031,21016,7001,210
2024-04-241,2021,2111,2021,2111,9001,211
2024-04-231,2001,2191,2001,2044,1001,204
2024-04-221,1901,2051,1901,1922,2001,192
2024-04-191,2021,2061,1701,1857,5001,185
2024-04-181,2091,2091,1971,2028001,202
2024-04-171,2041,2131,1811,2113,3001,211
2024-04-161,2101,2291,2051,2092,0001,209
2024-04-151,2181,2291,2101,2101,6001,210
2024-04-121,2281,2281,2001,2186,3001,218
2024-04-111,2141,2281,2081,2202,1001,220
2024-04-101,2311,2321,2181,2203,1001,220
2024-04-091,2171,2401,2101,2313,2001,231
2024-04-081,2201,2301,2041,2306,9001,230
2024-04-051,2191,2201,1931,2206,4001,220
2024-04-041,1901,2201,1901,2206,0001,220
2024-04-031,1861,1941,1611,1894,1001,189
2024-04-021,1851,1921,1731,1882,3001,188
2024-04-011,1971,1981,1601,1869,3001,186
2024-03-291,2021,2171,1911,1974,7001,197
2024-03-281,2201,2211,1811,2095,0001,209
2024-03-271,2381,2381,2201,2224,1001,222
2024-03-261,2491,2491,2051,2358,7001,235
2024-03-251,2181,2891,2131,23869,6001,238
2024-03-221,2131,2201,1941,22011,3001,220
2024-03-211,2061,2191,1831,2104,7001,210
2024-03-191,2191,2191,1761,2054,5001,205
2024-03-181,1981,2311,1981,2085,9001,208
2024-03-151,1741,2121,1731,21012,2001,210
2024-03-141,1731,1781,1731,1785001,178
2024-03-131,1731,1831,1731,1783,3001,178
2024-03-121,1841,1841,1731,1761,7001,176
2024-03-111,1821,1931,1721,1803,8001,180
2024-03-081,1861,1941,1771,1942,6001,194
2024-03-071,1981,1981,1811,1885,0001,188
2024-03-061,1661,1951,1661,1949,9001,194
2024-03-051,1651,1721,1611,1721,3001,172
2024-03-041,1751,1751,1601,1637,0001,163
2024-03-011,1521,1761,1501,1636,5001,163
2024-02-291,1661,1661,1511,1512,6001,151
2024-02-281,1491,1531,1461,1521,5001,152
2024-02-271,1551,1551,1461,1505,1001,150
2024-02-261,1561,1561,1451,1495,0001,149
2024-02-221,1501,1551,1441,1535,8001,153
2024-02-211,1461,1501,1381,1422,2001,142
2024-02-201,1441,1551,1441,1462,4001,146
2024-02-191,1331,1491,1331,1448,3001,144
2024-02-161,1281,1321,1181,1325,1001,132
2024-02-151,1461,1471,1181,12220,9001,122
2024-02-141,1431,1571,1431,1465,4001,146
2024-02-131,1441,1551,1431,1532,9001,153
2024-02-091,1521,1571,1441,1445,7001,144
2024-02-081,1671,1671,1501,1526,8001,152
2024-02-071,1651,1691,1601,1679,0001,167
2024-02-061,1831,1831,1651,1665,8001,166
2024-02-051,1811,1921,1761,1834,7001,183
2024-02-021,1781,1931,1731,1936,2001,193
2024-02-011,1771,1851,1751,1806,9001,180
2024-01-311,1901,1941,1751,1935,7001,193
2024-01-301,1981,1981,1841,1865,0001,186
2024-01-291,1981,2061,1611,20617,5001,206
2024-01-261,2301,2301,1721,19030,8001,190
2024-01-251,2001,2301,1751,22569,6001,225
2024-01-241,1611,1991,1611,19910,0001,199
2024-01-231,1981,2451,1431,16535,2001,165
2024-01-221,2291,2291,1561,17231,8001,172
2024-01-191,2031,2471,2031,23064,4001,230
2024-01-181,1571,1961,1561,19521,4001,195
2024-01-171,1451,1571,1441,1566,0001,156
2024-01-161,1271,1581,1271,14519,7001,145
2024-01-151,1191,1221,1091,1215,0001,121
2024-01-121,1081,1191,0931,11311,3001,113
2024-01-111,1131,1131,0941,1043,8001,104
2024-01-101,1101,1171,0921,1095,4001,109
2024-01-091,1051,1151,0551,10417,3001,104
2024-01-051,1041,1191,1041,1078,7001,107
2024-01-041,0911,1041,0911,1043,8001,104

分割・併合履歴 : なし