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
2026/03/19 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
2025/11/26 1,319 1,319 1,272 1,286 82,800
2025/11/25 1,449 1,449 1,291 1,313 108,200
2025/11/21 1,471 1,471 1,361 1,398 128,300
2025/11/20 1,487 1,500 1,455 1,491 70,800
2025/11/19 1,478 1,493 1,393 1,457 123,400
2025/11/18 1,559 1,561 1,480 1,495 180,800
2025/11/17 1,576 1,638 1,575 1,599 230,800
2025/11/14 1,988 2,024 1,970 1,975 67,300
2025/11/13 2,009 2,049 1,998 2,017 32,600
2025/11/12 1,957 2,012 1,940 2,009 33,200
2025/11/11 2,015 2,015 1,937 1,957 35,600
2025/11/10 1,958 2,001 1,958 1,985 21,400
2025/11/07 1,960 1,998 1,957 1,957 21,800
2025/11/06 1,991 2,040 1,972 2,010 27,400
2025/11/05 1,971 1,971 1,898 1,962 53,100
2025/11/04 2,019 2,029 1,985 1,988 35,500
2025/10/31 2,024 2,060 2,004 2,010 30,300
2025/10/30 2,042 2,085 1,973 2,000 56,600
2025/10/29 2,170 2,187 2,048 2,048 54,500
2025/10/28 2,270 2,287 2,152 2,152 49,400
2025/10/27 2,400 2,400 2,272 2,272 75,800
2025/10/24 2,321 2,430 2,307 2,411 63,000
2025/10/23 2,254 2,340 2,215 2,336 37,800
2025/10/22 2,250 2,304 2,204 2,304 26,600
2025/10/21 2,300 2,320 2,226 2,260 44,300
2025/10/20 2,172 2,253 2,144 2,251 36,100
2025/10/17 2,206 2,231 2,101 2,129 53,600
2025/10/16 2,255 2,277 2,211 2,226 29,500
2025/10/15 2,181 2,258 2,180 2,242 23,900
2025/10/14 2,231 2,288 2,172 2,172 58,300
2025/10/10 2,416 2,416 2,274 2,297 50,100
2025/10/09 2,358 2,391 2,310 2,389 30,500
2025/10/08 2,401 2,443 2,333 2,334 42,700
2025/10/07 2,492 2,493 2,395 2,401 66,500
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

このページの先頭へ