カラダノート(4014)の株価時系列情報
カラダノート(4014)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 481 | 494 | 481 | 485 | 8,500 |
| 2025/08/06 | 486 | 491 | 478 | 481 | 12,400 |
| 2025/08/05 | 483 | 495 | 483 | 487 | 4,800 |
| 2025/08/04 | 484 | 489 | 483 | 483 | 4,100 |
| 2025/08/01 | 487 | 490 | 484 | 484 | 12,100 |
| 2025/07/31 | 489 | 492 | 486 | 487 | 7,100 |
| 2025/07/30 | 496 | 496 | 488 | 490 | 4,000 |
| 2025/07/29 | 493 | 496 | 491 | 496 | 5,800 |
| 2025/07/28 | 494 | 495 | 490 | 493 | 10,500 |
| 2025/07/25 | 504 | 504 | 495 | 497 | 3,300 |
| 2025/07/24 | 497 | 504 | 497 | 503 | 5,000 |
| 2025/07/23 | 503 | 503 | 499 | 499 | 2,000 |
| 2025/07/22 | 494 | 501 | 484 | 501 | 10,500 |
| 2025/07/18 | 504 | 504 | 494 | 494 | 3,000 |
| 2025/07/17 | 490 | 499 | 486 | 496 | 16,800 |
| 2025/07/16 | 507 | 510 | 503 | 503 | 11,500 |
| 2025/07/15 | 523 | 525 | 515 | 516 | 4,900 |
| 2025/07/14 | 543 | 543 | 522 | 523 | 8,800 |
| 2025/07/11 | 536 | 539 | 534 | 534 | 7,200 |
| 2025/07/10 | 529 | 534 | 529 | 534 | 5,900 |
| 2025/07/09 | 527 | 531 | 524 | 527 | 4,500 |
| 2025/07/08 | 526 | 531 | 526 | 527 | 10,800 |
| 2025/07/07 | 524 | 529 | 517 | 526 | 6,200 |
| 2025/07/04 | 521 | 525 | 516 | 517 | 5,200 |
| 2025/07/03 | 518 | 525 | 517 | 518 | 6,300 |
| 2025/07/02 | 523 | 525 | 518 | 520 | 10,400 |
| 2025/07/01 | 517 | 529 | 517 | 523 | 8,800 |
| 2025/06/30 | 514 | 523 | 514 | 517 | 9,600 |
| 2025/06/27 | 518 | 521 | 512 | 513 | 7,500 |
| 2025/06/26 | 510 | 519 | 507 | 518 | 5,000 |
| 2025/06/25 | 514 | 518 | 510 | 511 | 3,100 |
| 2025/06/24 | 518 | 518 | 514 | 515 | 4,600 |
| 2025/06/23 | 508 | 518 | 507 | 513 | 5,300 |
| 2025/06/20 | 524 | 524 | 513 | 518 | 3,200 |
| 2025/06/19 | 529 | 530 | 516 | 521 | 8,300 |
| 2025/06/18 | 552 | 552 | 509 | 529 | 35,000 |
| 2025/06/17 | 479 | 546 | 479 | 545 | 86,200 |
| 2025/06/16 | 485 | 487 | 478 | 480 | 61,900 |
| 2025/06/13 | 511 | 523 | 509 | 517 | 27,000 |
| 2025/06/12 | 514 | 515 | 510 | 511 | 11,700 |
| 2025/06/11 | 516 | 522 | 512 | 512 | 16,700 |
| 2025/06/10 | 528 | 528 | 513 | 516 | 21,600 |
| 2025/06/09 | 515 | 528 | 515 | 523 | 22,100 |
| 2025/06/06 | 506 | 516 | 505 | 516 | 24,000 |
| 2025/06/05 | 520 | 530 | 508 | 509 | 24,700 |
| 2025/06/04 | 535 | 536 | 515 | 518 | 37,300 |
| 2025/06/03 | 534 | 535 | 515 | 525 | 94,400 |
| 2025/06/02 | 621 | 640 | 553 | 554 | 406,600 |
| 2025/05/30 | 611 | 611 | 611 | 611 | 57,800 |
| 2025/05/29 | 511 | 518 | 510 | 511 | 5,900 |
| 2025/05/28 | 516 | 516 | 502 | 513 | 8,700 |
| 2025/05/27 | 520 | 520 | 500 | 516 | 6,100 |
| 2025/05/26 | 509 | 518 | 507 | 518 | 16,700 |
| 2025/05/23 | 507 | 525 | 506 | 513 | 23,600 |
| 2025/05/22 | 479 | 506 | 479 | 504 | 26,000 |
| 2025/05/21 | 477 | 481 | 469 | 479 | 5,500 |
| 2025/05/20 | 477 | 479 | 471 | 471 | 8,500 |
| 2025/05/19 | 478 | 479 | 467 | 478 | 8,300 |
| 2025/05/16 | 469 | 495 | 469 | 475 | 16,500 |
| 2025/05/15 | 473 | 475 | 469 | 469 | 6,500 |
| 2025/05/14 | 465 | 470 | 460 | 470 | 8,500 |
| 2025/05/13 | 466 | 469 | 465 | 465 | 5,700 |
| 2025/05/12 | 462 | 464 | 455 | 458 | 5,700 |
| 2025/05/09 | 448 | 455 | 445 | 455 | 9,900 |
| 2025/05/08 | 447 | 447 | 442 | 446 | 2,000 |
| 2025/05/07 | 444 | 448 | 442 | 445 | 6,200 |
| 2025/05/02 | 434 | 444 | 428 | 444 | 22,000 |
| 2025/05/01 | 439 | 442 | 432 | 436 | 6,100 |
| 2025/04/30 | 436 | 438 | 428 | 437 | 4,600 |
| 2025/04/28 | 430 | 436 | 428 | 434 | 3,800 |
| 2025/04/25 | 425 | 458 | 424 | 430 | 41,500 |
| 2025/04/24 | 429 | 429 | 419 | 419 | 25,100 |
| 2025/04/23 | 439 | 505 | 421 | 429 | 1,308,400 |
| 2025/04/22 | 424 | 439 | 424 | 438 | 4,600 |
| 2025/04/21 | 439 | 443 | 417 | 432 | 12,400 |
| 2025/04/18 | 408 | 440 | 406 | 439 | 23,900 |
| 2025/04/17 | 425 | 440 | 409 | 421 | 44,700 |
| 2025/04/16 | 400 | 411 | 399 | 409 | 3,600 |
| 2025/04/15 | 403 | 403 | 392 | 400 | 5,500 |
| 2025/04/14 | 391 | 403 | 391 | 401 | 5,900 |
| 2025/04/11 | 383 | 401 | 383 | 390 | 4,700 |
| 2025/04/10 | 400 | 406 | 388 | 394 | 12,200 |
| 2025/04/09 | 378 | 383 | 366 | 381 | 9,500 |
| 2025/04/08 | 367 | 398 | 366 | 386 | 11,100 |
| 2025/04/07 | 361 | 395 | 360 | 365 | 20,300 |
| 2025/04/04 | 414 | 429 | 400 | 417 | 21,600 |
| 2025/04/03 | 421 | 424 | 416 | 417 | 5,800 |
| 2025/04/02 | 420 | 430 | 420 | 425 | 8,100 |
| 2025/04/01 | 420 | 428 | 418 | 428 | 7,900 |
| 2025/03/31 | 425 | 425 | 419 | 420 | 14,800 |
| 2025/03/28 | 432 | 440 | 427 | 428 | 13,600 |
| 2025/03/27 | 435 | 439 | 432 | 435 | 5,800 |
| 2025/03/26 | 433 | 440 | 431 | 432 | 14,000 |
| 2025/03/25 | 434 | 436 | 428 | 429 | 14,700 |
| 2025/03/24 | 428 | 441 | 428 | 435 | 23,800 |
| 2025/03/21 | 436 | 444 | 429 | 431 | 20,400 |
| 2025/03/19 | 432 | 448 | 429 | 436 | 60,300 |
| 2025/03/18 | 440 | 449 | 427 | 438 | 164,400 |
| 2025/03/17 | 489 | 530 | 474 | 510 | 123,300 |
| 2025/03/14 | 472 | 473 | 465 | 473 | 6,600 |
| 2025/03/13 | 464 | 472 | 464 | 472 | 2,300 |
| 2025/03/12 | 477 | 484 | 462 | 464 | 11,100 |
| 2025/03/11 | 463 | 470 | 460 | 469 | 5,500 |
| 2025/03/10 | 462 | 482 | 462 | 463 | 12,600 |
| 2025/03/07 | 453 | 472 | 451 | 462 | 21,200 |
| 2025/03/06 | 475 | 475 | 456 | 468 | 12,700 |
| 2025/03/05 | 460 | 481 | 460 | 475 | 16,000 |
| 2025/03/04 | 454 | 464 | 451 | 461 | 8,900 |
| 2025/03/03 | 460 | 468 | 457 | 467 | 9,700 |
| 2025/02/28 | 446 | 462 | 443 | 461 | 11,200 |
| 2025/02/27 | 434 | 460 | 434 | 454 | 5,200 |
| 2025/02/26 | 427 | 446 | 427 | 438 | 7,900 |
| 2025/02/25 | 444 | 445 | 435 | 443 | 6,500 |
| 2025/02/21 | 446 | 456 | 446 | 452 | 5,400 |
| 2025/02/20 | 462 | 465 | 449 | 449 | 11,400 |
| 2025/02/19 | 448 | 456 | 447 | 455 | 3,800 |
| 2025/02/18 | 448 | 453 | 443 | 447 | 5,400 |
| 2025/02/17 | 456 | 461 | 444 | 452 | 12,800 |
| 2025/02/14 | 451 | 455 | 446 | 455 | 4,700 |
| 2025/02/13 | 452 | 453 | 450 | 451 | 5,600 |
| 2025/02/12 | 463 | 465 | 453 | 454 | 18,800 |
| 2025/02/10 | 445 | 456 | 439 | 455 | 6,100 |
| 2025/02/07 | 445 | 446 | 439 | 445 | 7,900 |
| 2025/02/06 | 440 | 448 | 440 | 445 | 4,600 |
| 2025/02/05 | 440 | 448 | 435 | 440 | 7,900 |
| 2025/02/04 | 432 | 440 | 432 | 436 | 2,600 |
| 2025/02/03 | 424 | 437 | 424 | 432 | 8,400 |
| 2025/01/31 | 444 | 446 | 419 | 429 | 18,400 |
| 2025/01/30 | 445 | 462 | 439 | 444 | 6,000 |
| 2025/01/29 | 442 | 443 | 434 | 442 | 5,900 |
| 2025/01/28 | 450 | 450 | 436 | 443 | 4,700 |
| 2025/01/27 | 439 | 473 | 435 | 448 | 14,200 |
| 2025/01/24 | 438 | 444 | 435 | 442 | 7,900 |
| 2025/01/23 | 439 | 439 | 432 | 438 | 2,200 |
| 2025/01/22 | 440 | 445 | 432 | 439 | 7,100 |
| 2025/01/21 | 418 | 438 | 418 | 432 | 9,700 |
| 2025/01/20 | 419 | 419 | 411 | 419 | 6,700 |
| 2025/01/17 | 418 | 421 | 412 | 419 | 7,700 |
| 2025/01/16 | 432 | 432 | 419 | 419 | 8,900 |
| 2025/01/15 | 420 | 427 | 420 | 422 | 2,700 |
| 2025/01/14 | 422 | 439 | 420 | 421 | 12,300 |
| 2025/01/10 | 438 | 442 | 427 | 429 | 13,100 |
| 2025/01/09 | 435 | 443 | 434 | 438 | 4,300 |
| 2025/01/08 | 436 | 436 | 425 | 435 | 8,200 |
| 2025/01/07 | 441 | 445 | 436 | 436 | 13,700 |
| 2025/01/06 | 448 | 448 | 438 | 438 | 8,300 |
| 2024/12/30 | 431 | 442 | 430 | 440 | 12,100 |
| 2024/12/27 | 421 | 427 | 420 | 427 | 7,000 |
| 2024/12/26 | 415 | 429 | 415 | 424 | 24,700 |
| 2024/12/25 | 424 | 426 | 416 | 419 | 23,300 |
| 2024/12/24 | 433 | 435 | 427 | 430 | 22,400 |
| 2024/12/23 | 449 | 449 | 435 | 438 | 19,500 |
| 2024/12/20 | 461 | 461 | 449 | 450 | 12,500 |
| 2024/12/19 | 447 | 461 | 442 | 461 | 17,400 |
| 2024/12/18 | 460 | 460 | 441 | 455 | 39,000 |
| 2024/12/17 | 492 | 492 | 445 | 460 | 73,000 |
| 2024/12/16 | 503 | 504 | 492 | 492 | 122,700 |
| 2024/12/13 | 543 | 598 | 531 | 592 | 62,100 |
| 2024/12/12 | 538 | 554 | 538 | 546 | 26,900 |
| 2024/12/11 | 529 | 542 | 522 | 533 | 23,200 |
| 2024/12/10 | 516 | 528 | 516 | 521 | 7,900 |
| 2024/12/09 | 510 | 517 | 506 | 515 | 17,200 |
| 2024/12/06 | 514 | 514 | 506 | 512 | 5,100 |
| 2024/12/05 | 515 | 516 | 506 | 514 | 10,500 |
| 2024/12/04 | 524 | 524 | 512 | 515 | 10,400 |
| 2024/12/03 | 526 | 528 | 520 | 524 | 7,100 |
| 2024/12/02 | 526 | 530 | 516 | 526 | 11,000 |
| 2024/11/29 | 514 | 530 | 514 | 525 | 7,700 |
| 2024/11/28 | 516 | 528 | 510 | 516 | 7,900 |
| 2024/11/27 | 535 | 540 | 517 | 522 | 9,300 |
| 2024/11/26 | 541 | 560 | 535 | 535 | 24,600 |
| 2024/11/25 | 537 | 607 | 529 | 550 | 123,500 |
| 2024/11/22 | 520 | 541 | 520 | 533 | 10,300 |
| 2024/11/21 | 509 | 519 | 509 | 519 | 10,800 |
| 2024/11/20 | 505 | 507 | 500 | 507 | 3,500 |
| 2024/11/19 | 500 | 509 | 498 | 508 | 4,300 |
| 2024/11/18 | 500 | 504 | 499 | 499 | 5,900 |
| 2024/11/15 | 503 | 512 | 503 | 504 | 4,500 |
| 2024/11/14 | 514 | 524 | 501 | 503 | 12,400 |
| 2024/11/13 | 507 | 517 | 504 | 516 | 5,600 |
| 2024/11/12 | 513 | 517 | 507 | 507 | 9,800 |
| 2024/11/11 | 525 | 525 | 513 | 513 | 6,200 |
| 2024/11/08 | 527 | 527 | 517 | 517 | 5,400 |
| 2024/11/07 | 527 | 532 | 519 | 525 | 8,600 |
| 2024/11/06 | 521 | 529 | 521 | 525 | 4,100 |
| 2024/11/05 | 527 | 527 | 520 | 521 | 3,500 |
| 2024/11/01 | 535 | 535 | 527 | 527 | 4,300 |
| 2024/10/31 | 539 | 541 | 531 | 539 | 4,900 |
| 2024/10/30 | 551 | 562 | 538 | 539 | 14,800 |
| 2024/10/29 | 546 | 553 | 531 | 553 | 7,900 |
| 2024/10/28 | 529 | 546 | 529 | 544 | 13,400 |
| 2024/10/25 | 533 | 539 | 530 | 534 | 6,800 |
| 2024/10/24 | 532 | 534 | 523 | 534 | 6,100 |
| 2024/10/23 | 521 | 531 | 515 | 531 | 12,600 |
| 2024/10/22 | 523 | 523 | 512 | 517 | 8,800 |
| 2024/10/21 | 515 | 531 | 512 | 531 | 15,900 |
| 2024/10/18 | 581 | 582 | 515 | 522 | 87,700 |
| 2024/10/17 | 529 | 529 | 515 | 521 | 4,900 |
| 2024/10/16 | 526 | 530 | 519 | 530 | 9,400 |
| 2024/10/15 | 533 | 537 | 526 | 526 | 5,400 |