5253 カバー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,740	2,763	2,688	2,738	3,212,800	2,738
2023-12-28	2,687	2,732	2,637	2,730	3,295,500	2,730
2023-12-27	2,649	2,712	2,640	2,711	2,393,900	2,711
2023-12-26	2,674	2,723	2,627	2,636	2,997,800	2,636
2023-12-25	2,637	2,708	2,601	2,669	2,629,300	2,669
2023-12-22	2,700	2,706	2,600	2,608	3,014,800	2,608
2023-12-21	2,709	2,728	2,670	2,675	2,654,600	2,675
2023-12-20	2,797	2,816	2,725	2,726	3,546,200	2,726
2023-12-19	2,721	2,789	2,694	2,748	4,559,000	2,748
2023-12-18	2,771	2,812	2,655	2,678	3,579,300	2,678
2023-12-15	2,711	2,771	2,629	2,771	7,111,500	2,771
2023-12-14	2,853	2,876	2,747	2,773	4,382,000	2,773
2023-12-13	2,840	2,873	2,767	2,789	4,492,900	2,789
2023-12-12	2,988	2,990	2,798	2,838	5,946,400	2,838
2023-12-11	3,035	3,045	2,938	2,980	4,333,100	2,980
2023-12-08	3,025	3,100	3,000	3,025	2,061,100	3,025
2023-12-07	3,130	3,160	3,070	3,075	1,852,700	3,075
2023-12-06	3,145	3,220	3,140	3,165	1,915,500	3,165
2023-12-05	3,100	3,155	3,040	3,115	2,457,800	3,115
2023-12-04	3,210	3,235	3,115	3,155	2,336,000	3,155
2023-12-01	3,310	3,325	3,135	3,180	4,831,900	3,180
2023-11-30	3,210	3,290	3,180	3,240	5,203,700	3,240
2023-11-29	2,987	3,175	2,986	3,175	4,839,200	3,175
2023-11-28	2,923	2,991	2,898	2,972	5,415,900	2,972
2023-11-27	3,025	3,055	2,889	2,922	5,380,300	2,922
2023-11-24	3,055	3,085	2,966	3,000	4,183,400	3,000
2023-11-22	3,010	3,090	2,990	3,005	4,162,400	3,005
2023-11-21	3,050	3,110	2,982	3,030	6,804,000	3,030
2023-11-20	2,850	3,030	2,833	2,996	12,569,100	2,996
2023-11-17	2,851	2,884	2,796	2,822	8,201,000	2,822
2023-11-16	2,815	2,874	2,730	2,868	9,632,500	2,868
2023-11-15	2,835	2,866	2,703	2,834	14,283,000	2,834
2023-11-14	2,946	2,950	2,685	2,685	12,889,500	2,685
2023-11-13	2,722	2,930	2,711	2,928	15,395,400	2,928
2023-11-10	2,565	2,744	2,480	2,663	13,320,000	2,663
2023-11-09	2,656	2,768	2,648	2,757	5,754,500	2,757
2023-11-08	2,632	2,660	2,582	2,645	4,753,600	2,645
2023-11-07	2,536	2,628	2,528	2,622	3,929,600	2,622
2023-11-06	2,526	2,606	2,502	2,570	4,192,000	2,570
2023-11-02	2,390	2,474	2,379	2,440	3,616,000	2,440
2023-11-01	2,393	2,394	2,290	2,350	3,427,400	2,350
2023-10-31	2,356	2,385	2,302	2,343	3,254,800	2,343
2023-10-30	2,300	2,366	2,288	2,356	2,357,700	2,356
2023-10-27	2,343	2,369	2,308	2,322	2,912,900	2,322
2023-10-26	2,322	2,357	2,300	2,325	3,666,400	2,325
2023-10-25	2,472	2,489	2,395	2,416	4,621,900	2,416
2023-10-24	2,340	2,457	2,298	2,437	6,016,800	2,437
2023-10-23	2,402	2,427	2,276	2,291	5,889,500	2,291
2023-10-20	2,452	2,465	2,359	2,441	5,355,800	2,441
2023-10-19	2,605	2,625	2,489	2,491	5,184,800	2,491
2023-10-18	2,599	2,650	2,536	2,650	3,256,900	2,650
2023-10-17	2,639	2,686	2,581	2,590	4,144,300	2,590
2023-10-16	2,627	2,662	2,580	2,595	3,212,600	2,595
2023-10-13	2,650	2,674	2,593	2,662	2,898,300	2,662
2023-10-12	2,730	2,730	2,625	2,670	3,795,100	2,670
2023-10-11	2,730	2,815	2,667	2,704	5,968,100	2,704
2023-10-10	2,650	2,745	2,648	2,698	4,773,300	2,698
2023-10-06	2,618	2,671	2,565	2,615	4,515,200	2,615
2023-10-05	2,570	2,645	2,530	2,645	5,014,400	2,645
2023-10-04	2,469	2,569	2,440	2,540	3,441,000	2,540
2023-10-03	2,454	2,524	2,388	2,519	3,018,600	2,519
2023-10-02	2,520	2,560	2,452	2,476	3,320,600	2,476
2023-09-29	2,519	2,550	2,470	2,470	3,191,200	2,470
2023-09-28	2,626	2,626	2,479	2,497	3,747,000	2,497
2023-09-27	2,507	2,640	2,504	2,579	3,767,800	2,579
2023-09-26	2,546	2,669	2,520	2,555	5,155,400	2,555
2023-09-25	2,490	2,538	2,441	2,500	3,052,200	2,500
2023-09-22	2,350	2,497	2,315	2,481	4,394,800	2,481
2023-09-21	2,505	2,509	2,350	2,391	4,314,800	2,391
2023-09-20	2,565	2,593	2,457	2,493	4,442,000	2,493
2023-09-19	2,682	2,720	2,608	2,631	4,097,700	2,631
2023-09-15	2,660	2,810	2,622	2,732	11,394,900	2,732
2023-09-14	2,551	2,577	2,470	2,544	3,037,400	2,544
2023-09-13	2,598	2,610	2,501	2,519	4,504,300	2,519
2023-09-12	2,545	2,682	2,545	2,564	6,626,300	2,564
2023-09-11	2,510	2,623	2,477	2,509	5,460,500	2,509
2023-09-08	2,512	2,580	2,493	2,504	3,763,700	2,504
2023-09-07	2,577	2,621	2,531	2,543	4,789,700	2,543
2023-09-06	2,472	2,634	2,464	2,612	7,259,000	2,612
2023-09-05	2,411	2,499	2,347	2,473	5,653,400	2,473
2023-09-04	2,339	2,434	2,295	2,415	4,337,200	2,415
2023-09-01	2,285	2,345	2,264	2,322	3,433,400	2,322
2023-08-31	2,349	2,349	2,273	2,299	4,661,700	2,299
2023-08-30	2,260	2,358	2,217	2,331	7,405,600	2,331
2023-08-29	2,120	2,238	2,106	2,222	4,281,400	2,222
2023-08-28	2,199	2,199	2,096	2,113	3,171,300	2,113
2023-08-25	2,135	2,179	2,118	2,171	2,109,600	2,171
2023-08-24	2,146	2,181	2,118	2,155	2,575,400	2,155
2023-08-23	2,126	2,171	2,116	2,133	2,103,000	2,133
2023-08-22	2,219	2,258	2,143	2,143	3,526,500	2,143
2023-08-21	2,180	2,183	2,075	2,169	5,349,100	2,169
2023-08-18	2,065	2,228	2,063	2,190	6,465,900	2,190
2023-08-17	2,040	2,142	2,028	2,082	5,089,200	2,082
2023-08-16	2,166	2,189	2,086	2,090	5,580,000	2,090
2023-08-15	2,250	2,270	2,142	2,216	5,786,900	2,216
2023-08-14	2,335	2,387	2,234	2,255	6,341,000	2,255
2023-08-10	2,481	2,669	2,291	2,310	20,381,500	2,310
2023-08-09	2,418	2,545	2,400	2,531	6,293,100	2,531
2023-08-08	2,429	2,463	2,372	2,417	3,878,200	2,417
2023-08-07	2,385	2,405	2,310	2,396	2,919,200	2,396
2023-08-04	2,340	2,403	2,326	2,390	2,743,700	2,390
2023-08-03	2,317	2,361	2,309	2,321	2,064,000	2,321
2023-08-02	2,386	2,407	2,342	2,367	2,375,000	2,367
2023-08-01	2,470	2,524	2,423	2,427	3,537,700	2,427
2023-07-31	2,357	2,457	2,337	2,455	4,411,500	2,455
2023-07-28	2,309	2,343	2,255	2,341	6,052,500	2,341
2023-07-27	2,444	2,514	2,366	2,385	5,084,900	2,385
2023-07-26	2,450	2,502	2,407	2,435	4,230,400	2,435
2023-07-25	2,470	2,476	2,377	2,464	4,377,400	2,464
2023-07-24	2,381	2,472	2,379	2,460	5,342,400	2,460
2023-07-21	2,438	2,483	2,335	2,357	6,332,900	2,357
2023-07-20	2,501	2,513	2,427	2,476	5,754,400	2,476
2023-07-19	2,605	2,624	2,505	2,534	7,239,300	2,534
2023-07-18	2,588	2,669	2,537	2,555	9,967,000	2,555
2023-07-14	2,739	2,752	2,575	2,588	9,313,700	2,588
2023-07-13	2,601	2,735	2,552	2,729	10,101,200	2,729
2023-07-12	2,700	2,732	2,561	2,585	9,287,800	2,585
2023-07-11	2,548	2,714	2,539	2,671	9,223,500	2,671
2023-07-10	2,520	2,565	2,464	2,513	6,770,900	2,513
2023-07-07	2,428	2,565	2,416	2,506	9,429,400	2,506
2023-07-06	2,692	2,730	2,461	2,528	10,871,100	2,528
2023-07-05	2,681	2,746	2,655	2,735	3,436,300	2,735
2023-07-04	2,655	2,729	2,637	2,722	6,007,900	2,722
2023-07-03	2,837	2,904	2,695	2,700	8,405,200	2,700
2023-06-30	2,800	2,838	2,737	2,787	5,826,800	2,787
2023-06-29	2,835	2,924	2,803	2,824	9,296,000	2,824
2023-06-28	2,755	2,846	2,671	2,791	10,330,500	2,791
2023-06-27	2,700	2,761	2,602	2,688	6,529,300	2,688
2023-06-26	2,760	2,799	2,605	2,679	9,192,200	2,679
2023-06-23	2,945	3,015	2,717	2,810	9,945,200	2,810
2023-06-22	2,965	3,065	2,885	2,923	7,476,400	2,923
2023-06-21	2,905	3,145	2,876	2,994	11,186,200	2,994
2023-06-20	3,080	3,170	2,911	3,020	15,508,500	3,020
2023-06-19	2,843	3,105	2,755	3,055	27,530,300	3,055
2023-06-16	2,626	2,833	2,572	2,793	25,482,200	2,793
2023-06-15	2,306	2,640	2,296	2,576	22,603,100	2,576
2023-06-14	2,330	2,425	2,275	2,282	6,383,700	2,282
2023-06-13	2,394	2,403	2,316	2,353	4,162,800	2,353
2023-06-12	2,446	2,457	2,367	2,375	7,083,100	2,375
2023-06-09	2,335	2,414	2,282	2,396	7,521,100	2,396
2023-06-08	2,319	2,384	2,247	2,308	7,325,600	2,308
2023-06-07	2,415	2,424	2,221	2,310	10,532,200	2,310
2023-06-06	2,194	2,386	2,184	2,355	10,172,600	2,355
2023-06-05	2,175	2,242	2,150	2,200	8,916,700	2,200
2023-06-02	2,010	2,179	1,993	2,130	15,476,500	2,130
2023-06-01	1,990	2,012	1,952	1,955	3,676,900	1,955
2023-05-31	1,933	1,995	1,926	1,995	5,513,400	1,995
2023-05-30	1,938	2,028	1,913	1,941	6,890,200	1,941
2023-05-29	1,925	1,963	1,893	1,949	3,344,000	1,949
2023-05-26	2,010	2,015	1,891	1,910	5,473,700	1,910
2023-05-25	1,947	1,998	1,910	1,987	5,040,100	1,987
2023-05-24	1,880	1,977	1,854	1,947	6,987,600	1,947
2023-05-23	2,074	2,125	1,910	1,931	11,581,300	1,931
2023-05-22	2,127	2,145	2,018	2,044	11,398,700	2,044
2023-05-19	1,948	2,092	1,882	2,085	14,432,500	2,085
2023-05-18	1,990	2,040	1,893	1,923	9,795,300	1,923
2023-05-17	1,810	1,964	1,809	1,958	14,140,700	1,958
2023-05-16	1,726	1,816	1,713	1,794	6,200,000	1,794
2023-05-15	1,699	1,730	1,606	1,727	9,318,900	1,727
2023-05-12	1,800	1,800	1,675	1,699	8,011,500	1,699
2023-05-11	1,725	1,865	1,718	1,830	7,639,300	1,830
2023-05-10	1,676	1,745	1,665	1,728	4,653,700	1,728
2023-05-09	1,725	1,766	1,661	1,673	8,569,800	1,673
2023-05-08	1,660	1,735	1,635	1,708	9,095,000	1,708
2023-05-02	1,604	1,665	1,585	1,656	6,440,600	1,656
2023-05-01	1,640	1,662	1,573	1,608	6,621,000	1,608
2023-04-28	1,745	1,745	1,561	1,584	21,544,700	1,584
2023-04-27	1,468	1,471	1,441	1,445	1,110,200	1,445
2023-04-26	1,499	1,515	1,435	1,470	2,264,200	1,470
2023-04-25	1,460	1,495	1,446	1,477	1,525,500	1,477
2023-04-24	1,488	1,504	1,434	1,450	2,255,600	1,450
2023-04-21	1,553	1,579	1,461	1,467	4,185,400	1,467
2023-04-20	1,594	1,595	1,526	1,540	3,418,700	1,540
2023-04-19	1,603	1,674	1,565	1,597	7,666,900	1,597
2023-04-18	1,540	1,695	1,500	1,599	16,470,900	1,599
2023-04-17	1,421	1,540	1,417	1,500	9,657,000	1,500
2023-04-14	1,394	1,424	1,382	1,400	2,491,800	1,400
2023-04-13	1,419	1,429	1,360	1,370	3,079,600	1,370
2023-04-12	1,363	1,418	1,347	1,417	2,762,800	1,417
2023-04-11	1,346	1,408	1,338	1,346	3,315,400	1,346
2023-04-10	1,350	1,363	1,326	1,334	1,466,900	1,334
2023-04-07	1,360	1,364	1,320	1,341	1,676,700	1,341
2023-04-06	1,382	1,410	1,330	1,341	2,761,800	1,341
2023-04-05	1,330	1,414	1,327	1,395	2,998,400	1,395
2023-04-04	1,405	1,417	1,355	1,364	2,690,600	1,364
2023-04-03	1,355	1,426	1,336	1,422	5,421,200	1,422
2023-03-31	1,337	1,354	1,300	1,349	4,935,600	1,349
2023-03-30	1,465	1,486	1,303	1,326	9,858,700	1,326
2023-03-29	1,470	1,540	1,450	1,468	16,315,200	1,468
2023-03-28	1,370	1,497	1,328	1,470	28,404,400	1,470
2023-03-27	1,750	2,000	1,390	1,400	20,063,000	1,400
2023-03-24	-	-	-	-	-	-
2023-03-23	-	-	-	-	-	-
2023-03-22	-	-	-	-	-	-
2023-03-20	-	-	-	-	-	-
2023-03-17	-	-	-	-	-	-
2023-03-16	-	-	-	-	-	-
2023-03-15	-	-	-	-	-	-
2023-03-14	-	-	-	-	-	-
2023-03-13	-	-	-	-	-	-
2023-03-10	-	-	-	-	-	-
2023-03-09	-	-	-	-	-	-
2023-03-08	-	-	-	-	-	-
2023-03-07	-	-	-	-	-	-
2023-03-06	-	-	-	-	-	-
2023-03-03	-	-	-	-	-	-
2023-03-02	-	-	-	-	-	-
2023-03-01	-	-	-	-	-	-
2023-02-28	-	-	-	-	-	-
2023-02-27	-	-	-	-	-	-
2023-02-24	-	-	-	-	-	-
2023-02-22	-	-	-	-	-	-
2023-02-21	-	-	-	-	-	-

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30