日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

カウリス(153A)の株価時系列情報

カウリス(153A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/30 1,722 1,723 1,581 1,625 101,300
2026/09/29 1,755 1,755 1,705 1,720 25,000
2026/09/28 1,660 1,755 1,660 1,744 53,400
2026/09/25 1,725 1,725 1,645 1,649 47,800
2026/09/24 1,710 1,797 1,706 1,733 98,600
2026/09/18 1,666 1,710 1,629 1,694 72,700
2026/09/17 1,599 1,680 1,590 1,660 87,000
2026/09/16 1,642 1,642 1,547 1,578 88,500
2026/09/15 1,689 1,740 1,639 1,658 179,200
2026/09/14 1,619 1,680 1,585 1,649 120,900
2026/09/11 1,590 1,668 1,570 1,632 149,700
2026/09/10 1,522 1,661 1,491 1,600 227,300
2026/09/09 1,541 1,615 1,517 1,525 143,300
2026/09/08 1,567 1,618 1,535 1,561 117,100
2026/09/07 1,515 1,573 1,506 1,569 97,000
2026/09/04 1,457 1,518 1,457 1,506 55,900
2026/09/03 1,433 1,492 1,414 1,487 68,200
2026/09/02 1,446 1,448 1,414 1,416 30,700
2026/09/01 1,430 1,469 1,415 1,455 29,800
2026/08/31 1,436 1,441 1,403 1,430 47,500
2026/08/28 1,486 1,531 1,441 1,456 155,600
2026/08/27 1,442 1,486 1,390 1,441 99,000
2026/08/26 1,395 1,439 1,395 1,425 87,800
2026/08/25 1,345 1,408 1,317 1,395 22,900
2026/08/24 1,324 1,354 1,306 1,345 26,000
2026/08/21 1,347 1,365 1,316 1,324 21,600
2026/08/20 1,317 1,347 1,308 1,347 46,900
2026/08/19 1,385 1,390 1,288 1,288 95,600
2026/08/18 1,398 1,440 1,398 1,409 94,300
2026/08/17 1,431 1,583 1,384 1,398 323,400
2026/08/14 1,360 1,487 1,350 1,401 185,400
2026/08/13 1,340 1,366 1,304 1,360 66,300
2026/08/12 1,310 1,343 1,300 1,338 33,400
2026/08/10 1,247 1,306 1,230 1,292 53,800
2026/08/07 1,260 1,263 1,225 1,256 16,000
2026/08/06 1,248 1,248 1,225 1,239 13,700
2026/08/05 1,233 1,260 1,225 1,248 31,100
2026/08/04 1,210 1,233 1,205 1,205 14,100
2026/08/03 1,234 1,246 1,188 1,210 21,000
2026/07/31 1,228 1,236 1,206 1,217 19,200
2026/07/30 1,174 1,203 1,160 1,199 31,200
2026/07/29 1,190 1,190 1,159 1,174 51,900
2026/07/28 1,257 1,270 1,188 1,190 27,400
2026/07/27 1,230 1,239 1,208 1,228 30,400
2026/07/24 1,201 1,250 1,194 1,234 31,300
2026/07/23 1,227 1,230 1,203 1,210 15,100
2026/07/22 1,272 1,272 1,201 1,201 36,700
2026/07/21 1,211 1,247 1,205 1,242 22,900
2026/07/17 1,252 1,255 1,185 1,210 58,800
2026/07/16 1,290 1,305 1,255 1,264 21,300
2026/07/15 1,300 1,300 1,241 1,283 40,400
2026/07/14 1,350 1,350 1,301 1,301 12,000
2026/07/13 1,320 1,351 1,308 1,332 28,500
2026/07/10 1,288 1,351 1,283 1,315 29,200
2026/07/09 1,329 1,338 1,235 1,273 57,700
2026/07/08 1,316 1,340 1,301 1,315 37,400
2026/07/07 1,407 1,410 1,301 1,346 72,800
2026/07/06 1,350 1,429 1,340 1,407 148,300
2026/07/03 1,260 1,400 1,240 1,277 102,800
2026/07/02 1,249 1,267 1,215 1,243 88,300
2026/07/01 1,170 1,213 1,165 1,178 25,800
2026/06/30 1,178 1,179 1,137 1,178 16,400
2026/06/29 1,132 1,156 1,111 1,155 27,300
2026/06/26 1,104 1,136 1,102 1,132 30,600
2026/06/25 1,105 1,150 1,091 1,104 52,000
2026/06/24 1,131 1,159 1,098 1,111 36,700
2026/06/23 1,106 1,187 1,085 1,149 82,800
2026/06/22 1,140 1,157 1,095 1,100 60,300
2026/06/19 1,192 1,211 1,141 1,145 51,700
2026/06/18 1,198 1,233 1,198 1,201 43,700
2026/06/17 1,203 1,228 1,196 1,198 28,600
2026/06/16 1,220 1,239 1,192 1,202 45,600
2026/06/15 1,220 1,250 1,207 1,226 37,800
2026/06/12 1,201 1,242 1,151 1,190 66,800
2026/06/11 1,150 1,202 1,121 1,190 98,100
2026/06/10 1,290 1,304 1,127 1,204 235,900
2026/06/09 1,398 1,398 1,220 1,276 215,600
2026/06/08 1,620 1,649 1,352 1,362 367,500
2026/06/05 1,663 1,724 1,624 1,671 144,900
2026/06/04 1,651 1,820 1,624 1,743 139,100
2026/06/03 1,800 1,839 1,666 1,667 101,900
2026/06/02 2,000 2,000 1,722 1,801 118,500
2026/06/01 2,120 2,151 1,978 2,004 65,700
2026/05/29 2,057 2,172 2,021 2,133 110,500
2026/05/28 2,050 2,113 2,023 2,057 111,300
2026/05/27 2,189 2,210 1,968 2,002 250,300
2026/05/26 2,141 2,219 2,079 2,188 128,500
2026/05/25 2,010 2,149 1,966 2,142 188,900
2026/05/22 1,850 1,949 1,826 1,930 101,400
2026/05/21 1,771 1,938 1,750 1,857 223,900
2026/05/20 1,998 1,998 1,705 1,731 236,300
2026/05/19 1,972 2,222 1,969 2,008 256,900
2026/05/18 1,768 1,929 1,710 1,862 202,000
2026/05/15 1,671 1,770 1,625 1,770 57,800
2026/05/14 1,716 1,736 1,679 1,711 80,300
2026/05/13 1,713 1,739 1,712 1,712 36,800
2026/05/12 1,699 1,768 1,682 1,716 114,900
2026/05/11 1,650 1,705 1,612 1,699 86,100
2026/05/08 1,554 1,629 1,554 1,627 72,900
2026/05/07 1,573 1,613 1,440 1,594 149,400
2026/05/01 1,636 1,729 1,554 1,587 208,200
2026/04/30 1,480 1,715 1,449 1,663 528,500
2026/04/28 1,535 1,549 1,475 1,486 159,000
2026/04/27 1,550 1,586 1,405 1,477 246,300
2026/04/24 1,641 1,690 1,545 1,545 296,200
2026/04/23 1,607 1,773 1,607 1,652 456,700
2026/04/22 1,605 1,676 1,470 1,627 338,500
2026/04/21 1,585 1,674 1,560 1,645 340,000
2026/04/20 1,576 1,613 1,545 1,593 304,700
2026/04/17 1,490 1,568 1,467 1,536 398,500
2026/04/16 1,430 1,543 1,424 1,489 289,500
2026/04/15 1,361 1,409 1,325 1,360 89,200
2026/04/14 1,400 1,449 1,338 1,341 66,100
2026/04/13 1,330 1,377 1,324 1,370 123,500
2026/04/10 1,322 1,322 1,279 1,303 42,500
2026/04/09 1,333 1,333 1,300 1,309 34,200
2026/04/08 1,359 1,359 1,295 1,322 95,300
2026/04/07 1,362 1,378 1,271 1,272 190,900
2026/04/06 1,305 1,478 1,305 1,409 278,900
2026/04/03 1,237 1,278 1,228 1,275 106,700
2026/03/27 1,119 1,159 1,105 1,139 93,600
2026/03/26 1,155 1,167 1,093 1,117 98,800
2026/03/25 1,259 1,259 1,128 1,138 224,800
2026/03/24 1,170 1,300 1,170 1,265 318,400
2026/03/23 1,080 1,153 1,065 1,129 183,200
2026/03/19 1,072 1,119 1,067 1,094 140,300
2026/03/18 1,024 1,050 1,024 1,050 24,000
2026/03/17 1,029 1,037 1,006 1,015 73,200
2026/03/16 1,045 1,050 1,015 1,029 77,000
2026/03/13 1,017 1,037 1,005 1,015 42,400
2026/03/12 1,100 1,101 1,031 1,032 80,800
2026/03/11 1,079 1,099 1,057 1,058 57,400
2026/03/10 1,065 1,092 1,051 1,089 46,300
2026/03/09 1,022 1,026 982 1,006 89,100
2026/03/06 1,024 1,055 1,014 1,035 39,000
2026/03/05 1,000 1,051 1,000 1,025 73,900
2026/03/04 992 1,026 958 970 101,800
2026/03/03 1,071 1,072 1,017 1,017 75,600
2026/03/02 1,110 1,110 1,061 1,068 77,900
2026/02/27 1,136 1,167 1,124 1,140 106,300
2026/02/26 1,097 1,111 1,067 1,085 31,600
2026/02/25 1,052 1,099 1,052 1,097 36,300
2026/02/24 1,110 1,110 1,037 1,048 83,300
2026/02/20 1,120 1,141 1,091 1,112 62,900
2026/02/19 1,130 1,152 1,098 1,139 59,700
2026/02/18 1,083 1,119 1,076 1,115 64,900
2026/02/17 1,173 1,175 1,087 1,092 164,700
2026/02/16 1,300 1,300 1,149 1,149 215,800
2026/02/13 1,365 1,367 1,260 1,296 127,100
2026/02/12 1,343 1,398 1,300 1,364 188,000
2026/02/10 1,289 1,292 1,241 1,290 117,000
2026/02/09 1,327 1,340 1,199 1,199 271,400
2026/02/06 1,203 1,210 1,142 1,177 78,300
2026/02/05 1,156 1,221 1,151 1,201 92,700
2026/02/04 1,160 1,160 1,121 1,133 37,600
2026/02/03 1,174 1,174 1,143 1,153 31,600
2026/02/02 1,131 1,164 1,131 1,144 38,600
2026/01/30 1,132 1,151 1,120 1,129 28,800
2026/01/29 1,115 1,149 1,107 1,146 39,500
2026/01/28 1,148 1,148 1,103 1,115 73,100
2026/01/27 1,185 1,185 1,154 1,154 42,200
2026/01/26 1,203 1,203 1,171 1,177 50,000
2026/01/23 1,180 1,237 1,178 1,210 38,100
2026/01/22 1,207 1,207 1,175 1,184 51,300
2026/01/21 1,220 1,225 1,183 1,207 75,400
2026/01/20 1,259 1,264 1,222 1,222 43,100
2026/01/19 1,264 1,278 1,229 1,254 44,600
2026/01/16 1,286 1,310 1,261 1,270 40,400
2026/01/15 1,220 1,305 1,220 1,293 70,200
2026/01/14 1,280 1,280 1,227 1,231 88,900
2026/01/13 1,321 1,321 1,265 1,286 92,000
2026/01/09 1,320 1,326 1,280 1,291 66,400
2026/01/08 1,275 1,338 1,250 1,303 118,100
2026/01/07 1,203 1,262 1,192 1,246 65,500
2026/01/06 1,184 1,224 1,183 1,203 86,700
2026/01/05 1,193 1,194 1,158 1,183 59,200
2025/12/30 1,195 1,202 1,175 1,175 67,000
2025/12/29 1,229 1,265 1,189 1,210 43,000
2025/12/26 1,233 1,243 1,212 1,228 74,000
2025/12/25 1,190 1,250 1,188 1,232 107,500
2025/12/24 1,209 1,209 1,175 1,192 109,600
2025/12/23 1,220 1,245 1,192 1,209 77,400
2025/12/22 1,230 1,250 1,190 1,190 69,500
2025/12/19 1,220 1,228 1,200 1,200 78,100
2025/12/18 1,202 1,237 1,201 1,222 67,400
2025/12/17 1,281 1,292 1,196 1,260 128,700
2025/12/16 1,333 1,341 1,290 1,291 58,100
2025/12/15 1,353 1,380 1,301 1,363 57,500
2025/12/12 1,381 1,417 1,374 1,383 27,000
2025/12/11 1,443 1,452 1,375 1,382 53,300
2025/12/10 1,481 1,503 1,434 1,441 32,200
2025/12/09 1,536 1,564 1,481 1,481 76,700
2025/12/08 1,476 1,586 1,476 1,569 89,800
2025/12/05 1,480 1,495 1,456 1,478 47,200
2025/12/04 1,409 1,542 1,408 1,495 112,000
2025/12/03 1,383 1,423 1,369 1,408 48,700
2025/12/02 1,386 1,412 1,364 1,381 45,900
2025/12/01 1,433 1,453 1,372 1,396 103,100
2025/11/28 1,449 1,558 1,426 1,440 317,400
2025/11/27 1,406 1,421 1,322 1,372 266,300

このページの先頭へ