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
2026/05/01 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

このページの先頭へ