5253 カバー(株) 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
2024-03-292,4052,4232,3132,3562,521,3002,356
2024-03-282,4652,4952,4102,4101,503,7002,410
2024-03-272,4312,4512,4102,4231,036,4002,423
2024-03-262,4752,4822,4142,4201,419,3002,420
2024-03-252,5212,5342,4762,4771,769,6002,477
2024-03-222,4572,5382,4382,5331,749,5002,533
2024-03-212,4252,4692,4072,4531,668,0002,453
2024-03-192,3822,4242,3702,4051,752,4002,405
2024-03-182,3802,4042,3212,4002,373,1002,400
2024-03-152,2892,3602,2552,3544,632,6002,354
2024-03-142,3702,4092,3072,4001,995,9002,400
2024-03-132,4602,4612,3382,3903,524,8002,390
2024-03-122,3152,4652,2892,4593,451,3002,459
2024-03-112,3512,3792,3052,3121,931,9002,312
2024-03-082,3842,4362,3702,3882,184,5002,388
2024-03-072,4762,4782,3842,3992,225,3002,399
2024-03-062,4002,5252,3952,4842,792,0002,484
2024-03-052,4882,4952,4182,4372,252,0002,437
2024-03-042,5282,5632,4942,4941,594,3002,494
2024-03-012,5502,5722,4982,5171,518,9002,517
2024-02-292,5102,5392,4822,5391,470,7002,539
2024-02-282,5302,5512,4962,5161,439,7002,516
2024-02-272,5622,6062,5282,5501,641,9002,550
2024-02-262,4612,5792,4372,5622,630,6002,562
2024-02-222,5202,5282,4652,4652,475,9002,465
2024-02-212,5012,5292,4732,5112,453,6002,511
2024-02-202,5432,6082,5162,5182,887,2002,518
2024-02-192,5402,5722,5142,5262,223,8002,526
2024-02-162,4802,5542,4752,5402,683,0002,540
2024-02-152,5372,5762,4872,4873,856,0002,487
2024-02-142,4952,5372,4732,5253,446,5002,525
2024-02-132,6332,6602,5222,5396,104,1002,539
2024-02-092,6652,7052,5102,61012,688,0002,610
2024-02-082,8192,8282,7622,7762,810,9002,776
2024-02-072,8942,9042,7812,8063,887,3002,806
2024-02-062,8672,9052,8172,8942,961,3002,894
2024-02-052,8282,8642,7912,8602,373,7002,860
2024-02-022,8412,8842,8102,8102,833,6002,810
2024-02-012,8712,8982,8082,8192,630,1002,819
2024-01-312,8502,8792,8122,8762,649,5002,876
2024-01-302,9222,9392,8392,8684,126,6002,868
2024-01-292,9002,9782,8762,9125,310,0002,912
2024-01-262,8923,0152,8722,9446,682,9002,944
2024-01-252,7902,9232,7582,9156,676,0002,915
2024-01-242,6842,7992,6742,7993,862,5002,799
2024-01-232,6892,7202,6262,6783,654,3002,678
2024-01-222,6462,6822,6032,6772,875,7002,677
2024-01-192,5962,6082,5642,5962,121,0002,596
2024-01-182,5532,6062,5392,5492,516,5002,549
2024-01-172,6112,6532,5572,5703,828,8002,570
2024-01-162,7502,7722,6212,6284,464,1002,628
2024-01-152,6912,7552,6742,7273,295,7002,727
2024-01-122,6682,7302,6022,7274,931,3002,727
2024-01-112,6892,6942,6362,6733,434,6002,673
2024-01-102,6592,7142,6312,6672,986,0002,667
2024-01-092,7942,7992,6902,6903,706,7002,690
2024-01-052,8602,8912,7612,7704,895,5002,770
2024-01-042,6982,8262,6732,8253,822,5002,825

分割・併合履歴 : なし