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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,982 | 2,017 | 1,961 | 2,015 | 3,104,100 | 2,015 |
| 2025-05-19 | 1,961 | 2,017 | 1,945 | 1,982 | 3,402,500 | 1,982 |
| 2025-05-16 | 2,023 | 2,096 | 2,008 | 2,011 | 6,532,400 | 2,011 |
| 2025-05-15 | 1,924 | 2,028 | 1,900 | 1,996 | 7,462,800 | 1,996 |
| 2025-05-14 | 1,998 | 2,022 | 1,857 | 1,931 | 17,228,300 | 1,931 |
| 2025-05-13 | 2,330 | 2,335 | 2,200 | 2,248 | 4,393,900 | 2,248 |
| 2025-05-12 | 2,370 | 2,392 | 2,282 | 2,303 | 3,499,500 | 2,303 |
| 2025-05-09 | 2,290 | 2,391 | 2,287 | 2,357 | 4,092,300 | 2,357 |
| 2025-05-08 | 2,210 | 2,300 | 2,207 | 2,278 | 3,966,800 | 2,278 |
| 2025-05-07 | 2,206 | 2,223 | 2,183 | 2,201 | 2,247,000 | 2,201 |
| 2025-05-02 | 2,200 | 2,229 | 2,165 | 2,226 | 3,931,300 | 2,226 |
| 2025-05-01 | 2,166 | 2,177 | 2,130 | 2,173 | 2,880,800 | 2,173 |
| 2025-04-30 | 2,090 | 2,184 | 2,084 | 2,181 | 5,727,000 | 2,181 |
| 2025-04-28 | 2,090 | 2,093 | 2,053 | 2,070 | 2,295,000 | 2,070 |
| 2025-04-25 | 2,045 | 2,090 | 2,037 | 2,082 | 3,920,000 | 2,082 |
| 2025-04-24 | 2,048 | 2,070 | 2,006 | 2,037 | 3,836,200 | 2,037 |
| 2025-04-23 | 2,050 | 2,069 | 2,003 | 2,064 | 4,061,000 | 2,064 |
| 2025-04-22 | 2,049 | 2,062 | 1,989 | 1,991 | 4,404,600 | 1,991 |
| 2025-04-21 | 2,110 | 2,115 | 2,045 | 2,057 | 4,358,400 | 2,057 |
| 2025-04-18 | 2,139 | 2,150 | 2,103 | 2,137 | 3,446,100 | 2,137 |
| 2025-04-17 | 2,142 | 2,149 | 2,070 | 2,129 | 6,506,100 | 2,129 |
| 2025-04-16 | 2,216 | 2,228 | 2,090 | 2,127 | 16,363,600 | 2,127 |
| 2025-04-15 | 2,380 | 2,398 | 2,332 | 2,366 | 2,643,100 | 2,366 |
| 2025-04-14 | 2,370 | 2,405 | 2,340 | 2,352 | 3,416,500 | 2,352 |
| 2025-04-11 | 2,309 | 2,362 | 2,246 | 2,360 | 5,335,600 | 2,360 |
| 2025-04-10 | 2,372 | 2,372 | 2,300 | 2,359 | 4,809,700 | 2,359 |
| 2025-04-09 | 2,233 | 2,242 | 2,147 | 2,207 | 5,369,300 | 2,207 |
| 2025-04-08 | 2,237 | 2,285 | 2,206 | 2,268 | 5,250,900 | 2,268 |
| 2025-04-07 | 2,000 | 2,102 | 1,993 | 2,004 | 6,971,000 | 2,004 |
| 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