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 |
|---|---|---|---|---|---|
| 2024/07/19 | 2,055 | 2,055 | 1,980 | 1,991 | 21,900 |
| 2024/07/18 | 2,040 | 2,123 | 2,011 | 2,011 | 26,800 |
| 2024/07/17 | 2,081 | 2,128 | 2,050 | 2,063 | 22,500 |
| 2024/07/16 | 2,030 | 2,066 | 2,010 | 2,057 | 15,100 |
| 2024/07/12 | 1,937 | 2,071 | 1,931 | 2,026 | 41,600 |
| 2024/07/11 | 1,976 | 2,003 | 1,933 | 1,941 | 34,100 |
| 2024/07/10 | 2,061 | 2,070 | 1,961 | 1,972 | 68,900 |
| 2024/07/09 | 2,140 | 2,141 | 2,070 | 2,070 | 18,000 |
| 2024/07/08 | 2,155 | 2,180 | 2,081 | 2,129 | 28,600 |
| 2024/07/05 | 2,049 | 2,150 | 2,024 | 2,093 | 31,000 |
| 2024/07/04 | 2,143 | 2,143 | 2,043 | 2,069 | 69,300 |
| 2024/07/03 | 2,150 | 2,158 | 2,074 | 2,143 | 54,200 |
| 2024/07/02 | 2,150 | 2,201 | 2,126 | 2,165 | 38,400 |
| 2024/07/01 | 2,231 | 2,239 | 2,150 | 2,150 | 40,400 |
| 2024/06/28 | 2,245 | 2,260 | 2,161 | 2,178 | 41,200 |
| 2024/06/27 | 2,288 | 2,300 | 2,220 | 2,220 | 48,400 |
| 2024/06/26 | 2,344 | 2,371 | 2,250 | 2,288 | 81,900 |
| 2024/06/25 | 2,250 | 2,335 | 2,236 | 2,294 | 65,800 |
| 2024/06/24 | 2,111 | 2,260 | 2,083 | 2,250 | 54,600 |
| 2024/06/21 | 2,149 | 2,173 | 2,091 | 2,111 | 49,700 |
| 2024/06/20 | 2,087 | 2,187 | 2,069 | 2,170 | 57,600 |
| 2024/06/19 | 2,188 | 2,216 | 2,090 | 2,137 | 109,900 |
| 2024/06/18 | 1,950 | 2,112 | 1,910 | 2,093 | 115,000 |
| 2024/06/17 | 1,843 | 1,943 | 1,810 | 1,943 | 62,000 |
| 2024/06/14 | 1,842 | 1,902 | 1,817 | 1,842 | 59,500 |
| 2024/06/13 | 1,941 | 1,948 | 1,861 | 1,865 | 109,300 |
| 2024/06/12 | 2,050 | 2,055 | 1,960 | 1,960 | 47,100 |
| 2024/06/11 | 2,000 | 2,063 | 1,990 | 2,030 | 45,400 |
| 2024/06/10 | 1,960 | 2,040 | 1,938 | 2,025 | 45,400 |
| 2024/06/07 | 1,949 | 1,984 | 1,900 | 1,953 | 77,000 |
| 2024/06/06 | 2,120 | 2,125 | 1,953 | 1,965 | 142,700 |
| 2024/06/05 | 2,189 | 2,215 | 2,089 | 2,100 | 49,100 |
| 2024/06/04 | 2,100 | 2,198 | 2,092 | 2,198 | 33,100 |
| 2024/06/03 | 2,207 | 2,236 | 2,122 | 2,144 | 47,300 |
| 2024/05/31 | 2,110 | 2,195 | 2,090 | 2,188 | 50,400 |
| 2024/05/30 | 2,074 | 2,164 | 2,051 | 2,160 | 59,900 |
| 2024/05/29 | 2,145 | 2,170 | 2,112 | 2,120 | 43,800 |
| 2024/05/28 | 2,120 | 2,218 | 2,105 | 2,145 | 73,900 |
| 2024/05/27 | 2,150 | 2,150 | 2,044 | 2,104 | 211,900 |
| 2024/05/24 | 2,243 | 2,285 | 2,180 | 2,192 | 137,800 |
| 2024/05/23 | 2,401 | 2,404 | 2,260 | 2,293 | 101,900 |
| 2024/05/22 | 2,337 | 2,458 | 2,330 | 2,384 | 113,700 |
| 2024/05/21 | 2,461 | 2,520 | 2,317 | 2,337 | 134,400 |
| 2024/05/20 | 2,383 | 2,492 | 2,366 | 2,461 | 118,400 |
| 2024/05/17 | 2,395 | 2,456 | 2,266 | 2,374 | 91,600 |
| 2024/05/16 | 2,231 | 2,495 | 2,188 | 2,385 | 314,600 |
| 2024/05/15 | 2,351 | 2,381 | 2,241 | 2,270 | 189,800 |
| 2024/05/14 | 2,360 | 2,494 | 2,265 | 2,329 | 205,400 |
| 2024/05/13 | 2,300 | 2,443 | 2,293 | 2,400 | 192,100 |
| 2024/05/10 | 2,452 | 2,469 | 2,175 | 2,323 | 667,400 |
| 2024/05/09 | 2,612 | 2,624 | 2,337 | 2,423 | 823,900 |
| 2024/05/08 | 2,990 | 2,995 | 2,611 | 2,675 | 855,300 |
| 2024/05/07 | 3,030 | 3,135 | 2,967 | 2,998 | 246,400 |
| 2024/05/02 | 3,005 | 3,030 | 2,933 | 2,959 | 100,800 |
| 2024/05/01 | 2,968 | 3,080 | 2,914 | 3,000 | 160,800 |
| 2024/04/30 | 2,922 | 3,030 | 2,870 | 3,000 | 151,600 |
| 2024/04/26 | 2,950 | 2,966 | 2,808 | 2,882 | 264,600 |
| 2024/04/25 | 3,000 | 3,050 | 2,904 | 2,922 | 219,700 |
| 2024/04/24 | 3,070 | 3,170 | 2,984 | 3,060 | 331,300 |
| 2024/04/23 | 2,900 | 3,250 | 2,878 | 2,970 | 855,900 |
| 2024/04/22 | 2,895 | 2,961 | 2,777 | 2,860 | 330,900 |
| 2024/04/19 | 3,000 | 3,020 | 2,711 | 2,900 | 544,300 |
| 2024/04/18 | 2,952 | 3,120 | 2,950 | 3,050 | 112,100 |
| 2024/04/17 | 3,100 | 3,215 | 2,880 | 3,020 | 417,300 |
| 2024/04/16 | 3,115 | 3,160 | 3,000 | 3,090 | 364,700 |
| 2024/04/15 | 3,325 | 3,615 | 3,185 | 3,185 | 872,800 |
| 2024/04/12 | 3,385 | 3,525 | 3,205 | 3,410 | 562,600 |
| 2024/04/11 | 3,550 | 3,595 | 3,300 | 3,340 | 546,200 |
| 2024/04/10 | 3,555 | 3,775 | 3,470 | 3,525 | 1,053,500 |
| 2024/04/09 | 3,545 | 3,700 | 3,380 | 3,600 | 897,400 |
| 2024/04/08 | 3,820 | 3,930 | 3,535 | 3,615 | 1,778,300 |
| 2024/04/05 | 3,230 | 3,850 | 3,200 | 3,690 | 3,572,800 |
| 2024/04/04 | 3,180 | 3,340 | 3,000 | 3,340 | 2,289,500 |
| 2024/04/03 | 3,030 | 3,105 | 2,778 | 2,838 | 1,122,400 |
| 2024/04/02 | 3,050 | 3,300 | 2,960 | 3,240 | 1,592,700 |
| 2024/04/01 | 2,970 | 3,265 | 2,850 | 2,946 | 2,568,600 |
| 2024/03/29 | 3,010 | 3,160 | 2,743 | 2,761 | 2,879,700 |
| 2024/03/28 | 2,875 | 3,225 | 2,775 | 2,957 | 6,611,800 |