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
2025-04-221,1341,1491,1291,1296001,129
2025-04-211,1361,1461,1351,1452,4001,145
2025-04-181,1431,1571,1421,1571,3001,157
2025-04-171,1561,1561,1421,1434001,143
2025-04-161,1571,1581,1391,1584001,158
2025-04-151,1181,1581,1181,1336001,133
2025-04-141,1561,1561,1251,1392,6001,139
2025-04-111,1401,1651,1401,1553,6001,155
2025-04-101,1161,1651,1161,1404,7001,140
2025-04-091,1091,1321,1031,1033,7001,103
2025-04-081,1101,1501,1101,1104,1001,110
2025-04-071,0491,1321,0351,09810,6001,098
2025-04-041,2481,2481,1751,18411,5001,184
2025-04-031,2301,2351,2201,2253,7001,225
2025-04-021,2351,2361,2351,2362001,236
2025-04-011,2391,2561,2361,2361,7001,236
2025-03-311,2301,2531,2291,2531,0001,253
2025-03-281,2531,2601,2311,2575001,257
2025-03-271,2681,2681,2561,2668,0001,266
2025-03-261,2511,2591,2381,2592,1001,259
2025-03-251,2771,2851,2531,2683,0001,268
2025-03-241,2441,2871,2361,27715,2001,277
2025-03-211,2421,2421,2371,2421,3001,242
2025-03-191,2431,2541,2381,2423,2001,242
2025-03-181,2511,2531,2411,2506001,250
2025-03-171,2451,2541,2451,2467001,246
2025-03-141,2411,2571,2371,2511,3001,251
2025-03-131,2711,2711,2511,2513001,251
2025-03-121,2371,2501,2371,2503001,250
2025-03-111,2301,2461,2011,2373,2001,237
2025-03-101,2551,2721,2501,2602,4001,260
2025-03-071,2451,2691,2371,2552,0001,255
2025-03-061,2341,2461,2341,2451,1001,245
2025-03-051,2481,2481,2221,2459001,245
2025-03-041,2451,2451,2351,2366001,236
2025-03-031,2151,2541,2151,2322,8001,232
2025-02-281,2191,2201,2051,2071,6001,207
2025-02-271,2051,2221,2051,2199001,219
2025-02-261,2121,2121,2121,2123001,212
2025-02-251,2201,2211,2131,2131,3001,213
2025-02-211,2121,2221,2121,2221,2001,222
2025-02-201,2201,2231,2121,2121,8001,212
2025-02-191,2241,2241,2171,2204001,220
2025-02-181,2061,2271,2061,2244,6001,224
2025-02-171,2001,2091,2001,2011,1001,201
2025-02-141,2021,2081,1981,1981,3001,198
2025-02-131,2001,2111,2001,2091,4001,209
2025-02-121,2031,2131,2001,2002,0001,200
2025-02-101,2091,2181,2011,2031,3001,203
2025-02-071,2191,2191,1881,2088,6001,208
2025-02-061,2021,2101,2011,2011,5001,201
2025-02-051,2021,2241,2011,2012,8001,201
2025-02-041,2051,2101,2021,2021,1001,202
2025-02-031,2131,2261,2001,2012,7001,201
2025-01-311,2001,2221,1801,2134,2001,213
2025-01-301,1761,2301,1761,2004,4001,200
2025-01-291,1801,2001,1801,1872,2001,187
2025-01-281,1791,2151,1781,1861,3001,186
2025-01-271,2261,2371,1591,19014,4001,190
2025-01-241,2831,3101,2111,22533,8001,225
2025-01-231,2811,2921,2751,2834,4001,283
2025-01-221,2831,2851,2651,2805,6001,280
2025-01-211,2841,2841,2841,2841,2001,284
2025-01-201,2891,2931,2431,2843,6001,284
2025-01-171,2711,2711,2421,2693,8001,269
2025-01-161,2501,2731,2501,2732,2001,273
2025-01-151,2421,2631,2421,2502,0001,250
2025-01-141,3051,3051,2461,2527,1001,252
2025-01-101,2661,3211,2561,31933,0001,319
2025-01-091,2431,2621,2411,2617,7001,261
2025-01-081,2401,2521,2401,2432,1001,243
2025-01-071,2301,2651,2291,24121,5001,241
2025-01-061,2371,2391,2301,2301,1001,230

分割・併合履歴 : なし