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 |
|---|---|---|---|---|---|
| 2025/10/06 | 2,348 | 2,498 | 2,302 | 2,492 | 164,500 |
| 2025/10/03 | 2,263 | 2,263 | 2,213 | 2,238 | 37,800 |
| 2025/10/02 | 2,178 | 2,267 | 2,178 | 2,256 | 37,900 |
| 2025/10/01 | 2,226 | 2,245 | 2,156 | 2,156 | 70,700 |
| 2025/09/30 | 2,300 | 2,304 | 2,230 | 2,250 | 71,400 |
| 2025/09/29 | 2,340 | 2,375 | 2,248 | 2,310 | 85,000 |
| 2025/09/26 | 2,265 | 2,334 | 2,263 | 2,290 | 66,900 |
| 2025/09/25 | 2,396 | 2,396 | 2,270 | 2,300 | 106,600 |
| 2025/09/24 | 2,521 | 2,650 | 2,352 | 2,390 | 227,200 |
| 2025/09/22 | 2,569 | 2,626 | 2,455 | 2,566 | 270,800 |
| 2025/09/19 | 2,832 | 2,888 | 2,380 | 2,488 | 1,241,300 |
| 2025/09/18 | 2,582 | 2,582 | 2,582 | 2,582 | 24,900 |
| 2025/09/17 | 2,101 | 2,114 | 2,061 | 2,082 | 38,100 |
| 2025/09/16 | 2,133 | 2,193 | 2,092 | 2,108 | 40,900 |
| 2025/09/12 | 2,256 | 2,256 | 2,155 | 2,155 | 49,100 |
| 2025/09/11 | 2,300 | 2,310 | 2,210 | 2,227 | 45,100 |
| 2025/09/10 | 2,179 | 2,273 | 2,165 | 2,273 | 64,200 |
| 2025/09/09 | 2,139 | 2,200 | 2,131 | 2,179 | 33,900 |
| 2025/09/08 | 2,136 | 2,195 | 2,110 | 2,139 | 35,100 |
| 2025/09/05 | 2,088 | 2,158 | 2,052 | 2,118 | 41,600 |
| 2025/09/04 | 2,145 | 2,177 | 2,115 | 2,115 | 27,000 |
| 2025/09/03 | 2,172 | 2,222 | 2,109 | 2,142 | 33,000 |
| 2025/09/02 | 2,227 | 2,265 | 2,192 | 2,222 | 50,500 |
| 2025/09/01 | 2,247 | 2,273 | 2,215 | 2,227 | 37,300 |
| 2025/08/29 | 2,295 | 2,305 | 2,245 | 2,253 | 39,700 |
| 2025/08/28 | 2,294 | 2,320 | 2,217 | 2,295 | 68,900 |
| 2025/08/27 | 2,230 | 2,301 | 2,224 | 2,294 | 43,300 |
| 2025/08/26 | 2,299 | 2,309 | 2,234 | 2,265 | 50,900 |
| 2025/08/25 | 2,253 | 2,335 | 2,214 | 2,284 | 125,600 |
| 2025/08/22 | 2,189 | 2,219 | 2,162 | 2,219 | 57,300 |
| 2025/08/21 | 2,082 | 2,229 | 2,082 | 2,229 | 113,300 |
| 2025/08/20 | 2,200 | 2,200 | 2,081 | 2,082 | 119,600 |
| 2025/08/19 | 2,265 | 2,300 | 2,209 | 2,240 | 108,700 |
| 2025/08/18 | 2,250 | 2,284 | 2,204 | 2,257 | 165,100 |
| 2025/08/15 | 2,223 | 2,341 | 2,182 | 2,213 | 528,600 |
| 2025/08/14 | 1,920 | 1,983 | 1,908 | 1,983 | 119,900 |
| 2025/08/13 | 1,948 | 1,955 | 1,904 | 1,944 | 112,300 |
| 2025/08/12 | 1,928 | 1,940 | 1,875 | 1,913 | 83,900 |
| 2025/08/08 | 1,921 | 1,932 | 1,886 | 1,928 | 81,800 |
| 2025/08/07 | 1,851 | 1,933 | 1,850 | 1,925 | 122,000 |
| 2025/08/06 | 1,834 | 1,911 | 1,834 | 1,841 | 130,200 |
| 2025/08/05 | 1,810 | 1,885 | 1,795 | 1,813 | 71,400 |
| 2025/08/04 | 1,759 | 1,830 | 1,759 | 1,792 | 53,200 |
| 2025/08/01 | 1,809 | 1,828 | 1,783 | 1,813 | 38,300 |
| 2025/07/31 | 1,797 | 1,850 | 1,754 | 1,849 | 79,700 |
| 2025/07/30 | 1,866 | 1,870 | 1,791 | 1,796 | 84,600 |
| 2025/07/29 | 1,874 | 1,900 | 1,824 | 1,829 | 121,300 |
| 2025/07/28 | 1,831 | 1,943 | 1,763 | 1,900 | 251,000 |
| 2025/07/25 | 1,709 | 1,798 | 1,706 | 1,773 | 132,200 |
| 2025/07/24 | 1,740 | 1,740 | 1,689 | 1,692 | 80,200 |
| 2025/07/23 | 1,737 | 1,827 | 1,737 | 1,740 | 159,100 |
| 2025/07/22 | 1,735 | 1,829 | 1,694 | 1,740 | 158,100 |
| 2025/07/18 | 1,757 | 1,770 | 1,702 | 1,727 | 62,200 |
| 2025/07/17 | 1,725 | 1,740 | 1,690 | 1,739 | 64,000 |
| 2025/07/16 | 1,650 | 1,745 | 1,650 | 1,721 | 141,000 |
| 2025/07/15 | 1,677 | 1,709 | 1,625 | 1,650 | 137,700 |
| 2025/07/14 | 1,698 | 1,742 | 1,681 | 1,700 | 97,500 |
| 2025/07/11 | 1,685 | 1,795 | 1,685 | 1,705 | 258,200 |
| 2025/07/10 | 1,737 | 1,769 | 1,624 | 1,640 | 174,900 |
| 2025/07/09 | 1,682 | 1,730 | 1,647 | 1,714 | 150,100 |
| 2025/07/08 | 1,591 | 1,661 | 1,582 | 1,643 | 110,600 |
| 2025/07/07 | 1,542 | 1,666 | 1,525 | 1,638 | 158,000 |
| 2025/07/04 | 1,503 | 1,555 | 1,501 | 1,520 | 66,900 |
| 2025/07/03 | 1,508 | 1,581 | 1,508 | 1,536 | 132,100 |
| 2025/07/02 | 1,568 | 1,589 | 1,525 | 1,539 | 152,300 |
| 2025/07/01 | 1,632 | 1,647 | 1,589 | 1,601 | 153,100 |
| 2025/06/30 | 1,647 | 1,698 | 1,623 | 1,667 | 198,100 |
| 2025/06/27 | 1,828 | 1,851 | 1,705 | 1,705 | 216,000 |
| 2025/06/26 | 1,936 | 1,948 | 1,816 | 1,832 | 157,900 |
| 2025/06/25 | 1,909 | 2,027 | 1,897 | 1,955 | 242,200 |
| 2025/06/24 | 1,979 | 2,051 | 1,860 | 1,869 | 256,800 |
| 2025/06/23 | 1,904 | 1,904 | 1,788 | 1,828 | 186,000 |
| 2025/06/20 | 2,000 | 2,050 | 1,905 | 1,924 | 188,000 |
| 2025/06/19 | 2,025 | 2,056 | 1,988 | 1,996 | 266,800 |
| 2025/06/18 | 1,940 | 2,175 | 1,930 | 2,123 | 573,800 |
| 2025/06/17 | 1,950 | 2,060 | 1,904 | 1,935 | 433,400 |
| 2025/06/16 | 2,125 | 2,183 | 1,984 | 2,012 | 532,000 |
| 2025/06/13 | 2,088 | 2,350 | 2,041 | 2,075 | 1,865,900 |
| 2025/06/12 | 1,851 | 2,088 | 1,822 | 2,002 | 2,799,100 |
| 2025/06/11 | 1,748 | 1,759 | 1,640 | 1,695 | 455,700 |
| 2025/06/10 | 1,606 | 1,745 | 1,600 | 1,668 | 546,600 |
| 2025/06/09 | 1,619 | 1,635 | 1,529 | 1,600 | 151,100 |
| 2025/06/06 | 1,582 | 1,620 | 1,559 | 1,574 | 105,500 |
| 2025/06/05 | 1,488 | 1,659 | 1,452 | 1,569 | 407,300 |
| 2025/06/04 | 1,563 | 1,589 | 1,460 | 1,474 | 287,000 |
| 2025/06/03 | 1,534 | 1,630 | 1,528 | 1,570 | 219,100 |
| 2025/06/02 | 1,495 | 1,568 | 1,466 | 1,549 | 201,800 |
| 2025/05/30 | 1,460 | 1,539 | 1,455 | 1,501 | 147,200 |
| 2025/05/29 | 1,519 | 1,519 | 1,453 | 1,467 | 127,200 |
| 2025/05/28 | 1,450 | 1,512 | 1,444 | 1,489 | 163,400 |
| 2025/05/27 | 1,430 | 1,464 | 1,420 | 1,440 | 89,400 |
| 2025/05/26 | 1,417 | 1,500 | 1,402 | 1,420 | 205,700 |
| 2025/05/23 | 1,460 | 1,488 | 1,395 | 1,395 | 212,600 |
| 2025/05/22 | 1,356 | 1,525 | 1,353 | 1,445 | 463,800 |
| 2025/05/21 | 1,352 | 1,415 | 1,338 | 1,385 | 213,000 |
| 2025/05/20 | 1,381 | 1,381 | 1,335 | 1,337 | 205,000 |
| 2025/05/19 | 1,470 | 1,529 | 1,402 | 1,411 | 466,300 |
| 2025/05/16 | 1,428 | 1,475 | 1,312 | 1,382 | 416,100 |
| 2025/05/15 | 1,501 | 1,507 | 1,361 | 1,428 | 325,800 |
| 2025/05/14 | 1,588 | 1,605 | 1,402 | 1,460 | 764,300 |
| 2025/05/13 | 1,722 | 1,838 | 1,451 | 1,508 | 3,881,400 |
| 2025/05/12 | 1,355 | 1,576 | 1,353 | 1,576 | 2,990,600 |
| 2025/05/09 | 1,369 | 1,485 | 1,265 | 1,276 | 2,448,500 |
| 2025/05/08 | 1,589 | 1,720 | 1,287 | 1,309 | 5,300,100 |
| 2025/05/07 | 1,209 | 1,449 | 1,200 | 1,449 | 3,902,600 |
| 2025/05/02 | 1,044 | 1,149 | 1,028 | 1,149 | 2,005,200 |
| 2025/05/01 | 887 | 1,039 | 887 | 999 | 2,110,600 |
| 2025/04/30 | 896 | 896 | 874 | 889 | 13,800 |
| 2025/04/28 | 890 | 900 | 885 | 894 | 18,600 |
| 2025/04/25 | 871 | 901 | 865 | 885 | 29,500 |
| 2025/04/24 | 891 | 891 | 867 | 867 | 15,700 |
| 2025/04/23 | 893 | 909 | 863 | 876 | 42,800 |
| 2025/04/22 | 887 | 921 | 872 | 878 | 39,800 |
| 2025/04/21 | 897 | 917 | 887 | 887 | 28,200 |
| 2025/04/18 | 857 | 905 | 853 | 892 | 41,900 |
| 2025/04/17 | 851 | 873 | 846 | 851 | 34,300 |
| 2025/04/16 | 903 | 920 | 835 | 851 | 211,000 |
| 2025/04/15 | 885 | 910 | 878 | 893 | 28,300 |
| 2025/04/14 | 880 | 901 | 845 | 878 | 86,200 |
| 2025/04/11 | 813 | 872 | 810 | 867 | 39,400 |
| 2025/04/10 | 833 | 869 | 820 | 856 | 72,600 |
| 2025/04/09 | 780 | 818 | 739 | 763 | 83,500 |
| 2025/04/08 | 792 | 792 | 788 | 792 | 63,400 |
| 2025/04/07 | 692 | 719 | 688 | 692 | 163,600 |
| 2025/04/04 | 831 | 839 | 775 | 797 | 159,900 |
| 2025/04/03 | 843 | 875 | 836 | 861 | 72,600 |
| 2025/04/02 | 895 | 910 | 884 | 885 | 40,900 |
| 2025/04/01 | 896 | 916 | 881 | 895 | 93,600 |
| 2025/03/31 | 903 | 910 | 859 | 889 | 235,600 |
| 2025/03/28 | 970 | 984 | 930 | 932 | 215,000 |
| 2025/03/27 | 1,002 | 1,026 | 985 | 998 | 117,000 |
| 2025/03/26 | 1,003 | 1,038 | 994 | 1,023 | 160,900 |
| 2025/03/25 | 1,040 | 1,083 | 1,000 | 1,002 | 351,000 |
| 2025/03/24 | 1,129 | 1,284 | 1,005 | 1,039 | 2,652,400 |
| 2025/03/21 | 1,026 | 1,048 | 1,010 | 1,045 | 59,200 |
| 2025/03/19 | 1,061 | 1,062 | 1,026 | 1,044 | 79,200 |
| 2025/03/18 | 1,086 | 1,088 | 1,056 | 1,075 | 74,800 |
| 2025/03/17 | 1,165 | 1,165 | 1,082 | 1,082 | 81,400 |
| 2025/03/14 | 1,123 | 1,174 | 1,122 | 1,149 | 66,100 |
| 2025/03/13 | 1,120 | 1,120 | 1,106 | 1,114 | 27,200 |
| 2025/03/12 | 1,128 | 1,149 | 1,104 | 1,115 | 60,500 |
| 2025/03/11 | 1,084 | 1,100 | 1,066 | 1,098 | 55,500 |
| 2025/03/10 | 1,107 | 1,122 | 1,091 | 1,113 | 77,400 |
| 2025/03/07 | 1,140 | 1,156 | 1,125 | 1,127 | 37,600 |
| 2025/03/06 | 1,190 | 1,190 | 1,144 | 1,154 | 73,400 |
| 2025/03/05 | 1,208 | 1,214 | 1,181 | 1,196 | 39,000 |
| 2025/03/04 | 1,223 | 1,248 | 1,211 | 1,215 | 43,900 |
| 2025/03/03 | 1,303 | 1,307 | 1,231 | 1,232 | 44,800 |
| 2025/02/28 | 1,290 | 1,315 | 1,273 | 1,273 | 31,200 |
| 2025/02/27 | 1,318 | 1,318 | 1,296 | 1,302 | 19,100 |
| 2025/02/26 | 1,300 | 1,310 | 1,280 | 1,288 | 37,700 |
| 2025/02/25 | 1,352 | 1,352 | 1,299 | 1,300 | 68,200 |
| 2025/02/21 | 1,411 | 1,426 | 1,380 | 1,382 | 49,000 |
| 2025/02/20 | 1,486 | 1,486 | 1,420 | 1,428 | 33,200 |
| 2025/02/19 | 1,500 | 1,528 | 1,480 | 1,482 | 37,900 |
| 2025/02/18 | 1,500 | 1,566 | 1,488 | 1,492 | 74,400 |
| 2025/02/17 | 1,370 | 1,512 | 1,365 | 1,496 | 178,100 |
| 2025/02/14 | 1,640 | 1,640 | 1,585 | 1,597 | 89,800 |
| 2025/02/13 | 1,655 | 1,655 | 1,599 | 1,639 | 40,800 |
| 2025/02/12 | 1,623 | 1,657 | 1,589 | 1,654 | 52,900 |
| 2025/02/10 | 1,543 | 1,618 | 1,543 | 1,615 | 39,200 |
| 2025/02/07 | 1,505 | 1,544 | 1,495 | 1,543 | 14,000 |
| 2025/02/06 | 1,508 | 1,517 | 1,486 | 1,494 | 19,400 |
| 2025/02/05 | 1,540 | 1,540 | 1,505 | 1,520 | 11,300 |
| 2025/02/04 | 1,528 | 1,548 | 1,510 | 1,548 | 9,400 |
| 2025/02/03 | 1,515 | 1,578 | 1,505 | 1,505 | 19,700 |
| 2025/01/31 | 1,588 | 1,590 | 1,530 | 1,531 | 23,100 |
| 2025/01/30 | 1,618 | 1,618 | 1,566 | 1,588 | 24,800 |
| 2025/01/29 | 1,565 | 1,620 | 1,565 | 1,606 | 36,200 |
| 2025/01/28 | 1,559 | 1,559 | 1,512 | 1,543 | 20,400 |
| 2025/01/27 | 1,529 | 1,556 | 1,525 | 1,547 | 32,700 |
| 2025/01/24 | 1,481 | 1,528 | 1,481 | 1,497 | 20,500 |
| 2025/01/23 | 1,501 | 1,520 | 1,451 | 1,451 | 16,000 |
| 2025/01/22 | 1,425 | 1,507 | 1,425 | 1,506 | 39,600 |
| 2025/01/21 | 1,447 | 1,447 | 1,418 | 1,425 | 17,300 |
| 2025/01/20 | 1,400 | 1,447 | 1,400 | 1,438 | 29,400 |
| 2025/01/17 | 1,345 | 1,398 | 1,323 | 1,391 | 28,000 |
| 2025/01/16 | 1,405 | 1,407 | 1,354 | 1,356 | 20,900 |
| 2025/01/15 | 1,387 | 1,430 | 1,370 | 1,391 | 22,100 |
| 2025/01/14 | 1,429 | 1,429 | 1,382 | 1,387 | 20,500 |
| 2025/01/10 | 1,400 | 1,430 | 1,400 | 1,422 | 17,600 |
| 2025/01/09 | 1,405 | 1,420 | 1,383 | 1,412 | 26,700 |
| 2025/01/08 | 1,438 | 1,438 | 1,401 | 1,416 | 54,500 |
| 2025/01/07 | 1,465 | 1,472 | 1,415 | 1,468 | 40,700 |
| 2025/01/06 | 1,435 | 1,440 | 1,390 | 1,401 | 39,500 |
| 2024/12/30 | 1,363 | 1,434 | 1,363 | 1,418 | 41,100 |
| 2024/12/27 | 1,338 | 1,389 | 1,329 | 1,358 | 83,500 |
| 2024/12/26 | 1,309 | 1,344 | 1,301 | 1,316 | 76,800 |
| 2024/12/25 | 1,330 | 1,355 | 1,290 | 1,300 | 78,000 |
| 2024/12/24 | 1,339 | 1,352 | 1,308 | 1,340 | 82,700 |
| 2024/12/23 | 1,384 | 1,395 | 1,309 | 1,309 | 112,300 |
| 2024/12/20 | 1,454 | 1,454 | 1,273 | 1,324 | 399,600 |
| 2024/12/19 | 1,522 | 1,660 | 1,491 | 1,511 | 216,000 |
| 2024/12/18 | 1,569 | 1,594 | 1,542 | 1,551 | 29,600 |
| 2024/12/17 | 1,550 | 1,570 | 1,527 | 1,569 | 35,200 |
| 2024/12/16 | 1,599 | 1,599 | 1,559 | 1,562 | 33,900 |
| 2024/12/13 | 1,628 | 1,637 | 1,599 | 1,605 | 23,800 |
| 2024/12/12 | 1,621 | 1,628 | 1,603 | 1,603 | 26,800 |
| 2024/12/11 | 1,572 | 1,645 | 1,572 | 1,622 | 24,100 |
| 2024/12/10 | 1,580 | 1,614 | 1,556 | 1,593 | 37,800 |