5253 カバー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,300 | 2,310 | 2,151 | 2,263 | 8,690,100 | 2,263 |
| 2025-04-03 | 2,200 | 2,390 | 2,200 | 2,320 | 8,276,800 | 2,320 |
| 2025-04-02 | 2,318 | 2,339 | 2,257 | 2,318 | 4,962,500 | 2,318 |
| 2025-04-01 | 2,411 | 2,412 | 2,310 | 2,310 | 4,677,700 | 2,310 |
| 2025-03-31 | 2,494 | 2,509 | 2,393 | 2,397 | 5,497,200 | 2,397 |
| 2025-03-28 | 2,550 | 2,592 | 2,494 | 2,511 | 6,658,400 | 2,511 |
| 2025-03-27 | 2,630 | 2,652 | 2,561 | 2,576 | 4,441,900 | 2,576 |
| 2025-03-26 | 2,727 | 2,727 | 2,631 | 2,635 | 4,887,800 | 2,635 |
| 2025-03-25 | 2,784 | 2,786 | 2,721 | 2,728 | 2,973,100 | 2,728 |
| 2025-03-24 | 2,841 | 2,848 | 2,754 | 2,763 | 4,298,800 | 2,763 |
| 2025-03-21 | 2,897 | 2,936 | 2,822 | 2,826 | 6,512,500 | 2,826 |
| 2025-03-19 | 2,862 | 2,916 | 2,827 | 2,862 | 8,335,600 | 2,862 |
| 2025-03-18 | 2,840 | 2,878 | 2,797 | 2,851 | 9,371,800 | 2,851 |
| 2025-03-17 | 2,679 | 2,792 | 2,660 | 2,792 | 11,868,800 | 2,792 |
| 2025-03-14 | 2,699 | 2,700 | 2,595 | 2,659 | 10,245,300 | 2,659 |
| 2025-03-13 | 2,776 | 2,904 | 2,704 | 2,704 | 19,090,500 | 2,704 |
| 2025-03-12 | 2,750 | 2,819 | 2,691 | 2,726 | 12,259,700 | 2,726 |
| 2025-03-11 | 2,893 | 2,911 | 2,638 | 2,688 | 14,430,100 | 2,688 |
| 2025-03-10 | 2,774 | 3,085 | 2,741 | 2,961 | 22,024,400 | 2,961 |
| 2025-03-07 | 2,674 | 2,737 | 2,582 | 2,674 | 16,042,000 | 2,674 |
| 2025-03-06 | 2,605 | 2,889 | 2,578 | 2,771 | 17,294,700 | 2,771 |
| 2025-03-05 | 2,657 | 2,712 | 2,596 | 2,607 | 5,963,300 | 2,607 |
| 2025-03-04 | 2,640 | 2,689 | 2,556 | 2,663 | 9,295,800 | 2,663 |
| 2025-03-03 | 2,650 | 2,670 | 2,563 | 2,663 | 7,488,600 | 2,663 |
| 2025-02-28 | 2,605 | 2,684 | 2,525 | 2,620 | 12,686,600 | 2,620 |
| 2025-02-27 | 2,511 | 2,606 | 2,506 | 2,526 | 4,964,400 | 2,526 |
| 2025-02-26 | 2,503 | 2,548 | 2,481 | 2,511 | 5,341,700 | 2,511 |
| 2025-02-25 | 2,365 | 2,550 | 2,365 | 2,537 | 7,468,000 | 2,537 |
| 2025-02-21 | 2,459 | 2,479 | 2,364 | 2,375 | 6,400,700 | 2,375 |
| 2025-02-20 | 2,555 | 2,622 | 2,495 | 2,502 | 7,240,900 | 2,502 |
| 2025-02-19 | 2,531 | 2,610 | 2,495 | 2,552 | 8,560,100 | 2,552 |
| 2025-02-18 | 2,605 | 2,646 | 2,517 | 2,543 | 8,971,300 | 2,543 |
| 2025-02-17 | 2,455 | 2,626 | 2,432 | 2,626 | 15,082,800 | 2,626 |
| 2025-02-14 | 2,704 | 2,709 | 2,393 | 2,441 | 20,925,900 | 2,441 |
| 2025-02-13 | 2,930 | 2,966 | 2,690 | 2,690 | 14,444,900 | 2,690 |
| 2025-02-12 | 3,300 | 3,420 | 3,265 | 3,390 | 6,056,800 | 3,390 |
| 2025-02-10 | 3,185 | 3,300 | 3,145 | 3,295 | 3,415,700 | 3,295 |
| 2025-02-07 | 3,105 | 3,195 | 3,090 | 3,180 | 3,034,200 | 3,180 |
| 2025-02-06 | 3,085 | 3,130 | 3,050 | 3,105 | 3,141,100 | 3,105 |
| 2025-02-05 | 2,967 | 3,095 | 2,967 | 3,085 | 5,382,200 | 3,085 |
| 2025-02-04 | 2,782 | 2,954 | 2,771 | 2,938 | 6,330,500 | 2,938 |
| 2025-02-03 | 2,771 | 2,811 | 2,722 | 2,774 | 2,554,700 | 2,774 |
| 2025-01-31 | 2,826 | 2,826 | 2,755 | 2,789 | 3,579,100 | 2,789 |
| 2025-01-30 | 2,787 | 2,887 | 2,771 | 2,826 | 5,098,300 | 2,826 |
| 2025-01-29 | 2,763 | 2,908 | 2,752 | 2,802 | 4,871,500 | 2,802 |
| 2025-01-28 | 2,715 | 2,815 | 2,678 | 2,783 | 4,267,900 | 2,783 |
| 2025-01-27 | 2,800 | 2,865 | 2,711 | 2,719 | 4,700,100 | 2,719 |
| 2025-01-24 | 2,803 | 2,853 | 2,760 | 2,772 | 4,122,200 | 2,772 |
| 2025-01-23 | 2,905 | 2,907 | 2,758 | 2,784 | 4,813,800 | 2,784 |
| 2025-01-22 | 2,838 | 3,010 | 2,802 | 2,903 | 10,424,700 | 2,903 |
| 2025-01-21 | 2,766 | 2,821 | 2,716 | 2,788 | 3,677,200 | 2,788 |
| 2025-01-20 | 2,760 | 2,851 | 2,723 | 2,734 | 4,071,400 | 2,734 |
| 2025-01-17 | 2,760 | 2,790 | 2,709 | 2,759 | 2,865,700 | 2,759 |
| 2025-01-16 | 2,778 | 2,828 | 2,750 | 2,778 | 5,195,300 | 2,778 |
| 2025-01-15 | 2,843 | 2,907 | 2,736 | 2,750 | 7,976,800 | 2,750 |
| 2025-01-14 | 2,800 | 2,866 | 2,772 | 2,795 | 6,489,800 | 2,795 |
| 2025-01-10 | 2,585 | 2,839 | 2,559 | 2,825 | 10,361,200 | 2,825 |
| 2025-01-09 | 2,540 | 2,614 | 2,507 | 2,585 | 3,356,400 | 2,585 |
| 2025-01-08 | 2,514 | 2,634 | 2,504 | 2,574 | 4,496,500 | 2,574 |
| 2025-01-07 | 2,547 | 2,665 | 2,511 | 2,545 | 6,144,100 | 2,545 |
| 2025-01-06 | 2,619 | 2,659 | 2,496 | 2,497 | 3,521,500 | 2,497 |
分割・併合履歴 ： なし