4556 (株)カイノス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,134 | 1,149 | 1,129 | 1,129 | 600 | 1,129 |
| 2025-04-21 | 1,136 | 1,146 | 1,135 | 1,145 | 2,400 | 1,145 |
| 2025-04-18 | 1,143 | 1,157 | 1,142 | 1,157 | 1,300 | 1,157 |
| 2025-04-17 | 1,156 | 1,156 | 1,142 | 1,143 | 400 | 1,143 |
| 2025-04-16 | 1,157 | 1,158 | 1,139 | 1,158 | 400 | 1,158 |
| 2025-04-15 | 1,118 | 1,158 | 1,118 | 1,133 | 600 | 1,133 |
| 2025-04-14 | 1,156 | 1,156 | 1,125 | 1,139 | 2,600 | 1,139 |
| 2025-04-11 | 1,140 | 1,165 | 1,140 | 1,155 | 3,600 | 1,155 |
| 2025-04-10 | 1,116 | 1,165 | 1,116 | 1,140 | 4,700 | 1,140 |
| 2025-04-09 | 1,109 | 1,132 | 1,103 | 1,103 | 3,700 | 1,103 |
| 2025-04-08 | 1,110 | 1,150 | 1,110 | 1,110 | 4,100 | 1,110 |
| 2025-04-07 | 1,049 | 1,132 | 1,035 | 1,098 | 10,600 | 1,098 |
| 2025-04-04 | 1,248 | 1,248 | 1,175 | 1,184 | 11,500 | 1,184 |
| 2025-04-03 | 1,230 | 1,235 | 1,220 | 1,225 | 3,700 | 1,225 |
| 2025-04-02 | 1,235 | 1,236 | 1,235 | 1,236 | 200 | 1,236 |
| 2025-04-01 | 1,239 | 1,256 | 1,236 | 1,236 | 1,700 | 1,236 |
| 2025-03-31 | 1,230 | 1,253 | 1,229 | 1,253 | 1,000 | 1,253 |
| 2025-03-28 | 1,253 | 1,260 | 1,231 | 1,257 | 500 | 1,257 |
| 2025-03-27 | 1,268 | 1,268 | 1,256 | 1,266 | 8,000 | 1,266 |
| 2025-03-26 | 1,251 | 1,259 | 1,238 | 1,259 | 2,100 | 1,259 |
| 2025-03-25 | 1,277 | 1,285 | 1,253 | 1,268 | 3,000 | 1,268 |
| 2025-03-24 | 1,244 | 1,287 | 1,236 | 1,277 | 15,200 | 1,277 |
| 2025-03-21 | 1,242 | 1,242 | 1,237 | 1,242 | 1,300 | 1,242 |
| 2025-03-19 | 1,243 | 1,254 | 1,238 | 1,242 | 3,200 | 1,242 |
| 2025-03-18 | 1,251 | 1,253 | 1,241 | 1,250 | 600 | 1,250 |
| 2025-03-17 | 1,245 | 1,254 | 1,245 | 1,246 | 700 | 1,246 |
| 2025-03-14 | 1,241 | 1,257 | 1,237 | 1,251 | 1,300 | 1,251 |
| 2025-03-13 | 1,271 | 1,271 | 1,251 | 1,251 | 300 | 1,251 |
| 2025-03-12 | 1,237 | 1,250 | 1,237 | 1,250 | 300 | 1,250 |
| 2025-03-11 | 1,230 | 1,246 | 1,201 | 1,237 | 3,200 | 1,237 |
| 2025-03-10 | 1,255 | 1,272 | 1,250 | 1,260 | 2,400 | 1,260 |
| 2025-03-07 | 1,245 | 1,269 | 1,237 | 1,255 | 2,000 | 1,255 |
| 2025-03-06 | 1,234 | 1,246 | 1,234 | 1,245 | 1,100 | 1,245 |
| 2025-03-05 | 1,248 | 1,248 | 1,222 | 1,245 | 900 | 1,245 |
| 2025-03-04 | 1,245 | 1,245 | 1,235 | 1,236 | 600 | 1,236 |
| 2025-03-03 | 1,215 | 1,254 | 1,215 | 1,232 | 2,800 | 1,232 |
| 2025-02-28 | 1,219 | 1,220 | 1,205 | 1,207 | 1,600 | 1,207 |
| 2025-02-27 | 1,205 | 1,222 | 1,205 | 1,219 | 900 | 1,219 |
| 2025-02-26 | 1,212 | 1,212 | 1,212 | 1,212 | 300 | 1,212 |
| 2025-02-25 | 1,220 | 1,221 | 1,213 | 1,213 | 1,300 | 1,213 |
| 2025-02-21 | 1,212 | 1,222 | 1,212 | 1,222 | 1,200 | 1,222 |
| 2025-02-20 | 1,220 | 1,223 | 1,212 | 1,212 | 1,800 | 1,212 |
| 2025-02-19 | 1,224 | 1,224 | 1,217 | 1,220 | 400 | 1,220 |
| 2025-02-18 | 1,206 | 1,227 | 1,206 | 1,224 | 4,600 | 1,224 |
| 2025-02-17 | 1,200 | 1,209 | 1,200 | 1,201 | 1,100 | 1,201 |
| 2025-02-14 | 1,202 | 1,208 | 1,198 | 1,198 | 1,300 | 1,198 |
| 2025-02-13 | 1,200 | 1,211 | 1,200 | 1,209 | 1,400 | 1,209 |
| 2025-02-12 | 1,203 | 1,213 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2025-02-10 | 1,209 | 1,218 | 1,201 | 1,203 | 1,300 | 1,203 |
| 2025-02-07 | 1,219 | 1,219 | 1,188 | 1,208 | 8,600 | 1,208 |
| 2025-02-06 | 1,202 | 1,210 | 1,201 | 1,201 | 1,500 | 1,201 |
| 2025-02-05 | 1,202 | 1,224 | 1,201 | 1,201 | 2,800 | 1,201 |
| 2025-02-04 | 1,205 | 1,210 | 1,202 | 1,202 | 1,100 | 1,202 |
| 2025-02-03 | 1,213 | 1,226 | 1,200 | 1,201 | 2,700 | 1,201 |
| 2025-01-31 | 1,200 | 1,222 | 1,180 | 1,213 | 4,200 | 1,213 |
| 2025-01-30 | 1,176 | 1,230 | 1,176 | 1,200 | 4,400 | 1,200 |
| 2025-01-29 | 1,180 | 1,200 | 1,180 | 1,187 | 2,200 | 1,187 |
| 2025-01-28 | 1,179 | 1,215 | 1,178 | 1,186 | 1,300 | 1,186 |
| 2025-01-27 | 1,226 | 1,237 | 1,159 | 1,190 | 14,400 | 1,190 |
| 2025-01-24 | 1,283 | 1,310 | 1,211 | 1,225 | 33,800 | 1,225 |
| 2025-01-23 | 1,281 | 1,292 | 1,275 | 1,283 | 4,400 | 1,283 |
| 2025-01-22 | 1,283 | 1,285 | 1,265 | 1,280 | 5,600 | 1,280 |
| 2025-01-21 | 1,284 | 1,284 | 1,284 | 1,284 | 1,200 | 1,284 |
| 2025-01-20 | 1,289 | 1,293 | 1,243 | 1,284 | 3,600 | 1,284 |
| 2025-01-17 | 1,271 | 1,271 | 1,242 | 1,269 | 3,800 | 1,269 |
| 2025-01-16 | 1,250 | 1,273 | 1,250 | 1,273 | 2,200 | 1,273 |
| 2025-01-15 | 1,242 | 1,263 | 1,242 | 1,250 | 2,000 | 1,250 |
| 2025-01-14 | 1,305 | 1,305 | 1,246 | 1,252 | 7,100 | 1,252 |
| 2025-01-10 | 1,266 | 1,321 | 1,256 | 1,319 | 33,000 | 1,319 |
| 2025-01-09 | 1,243 | 1,262 | 1,241 | 1,261 | 7,700 | 1,261 |
| 2025-01-08 | 1,240 | 1,252 | 1,240 | 1,243 | 2,100 | 1,243 |
| 2025-01-07 | 1,230 | 1,265 | 1,229 | 1,241 | 21,500 | 1,241 |
| 2025-01-06 | 1,237 | 1,239 | 1,230 | 1,230 | 1,100 | 1,230 |
分割・併合履歴 ： なし