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
2022/12/30 700 700 690 690 4,300
2022/12/29 669 700 665 700 21,800
2022/12/28 698 698 667 668 30,800
2022/12/27 714 714 695 699 18,700
2022/12/26 712 725 708 712 12,000
2022/12/23 729 731 717 717 6,300
2022/12/22 733 746 710 732 8,800
2022/12/21 706 739 706 728 13,800
2022/12/20 740 763 701 703 22,800
2022/12/19 735 774 735 746 5,900
2022/12/16 738 751 722 743 12,200
2022/12/15 736 745 728 740 16,500
2022/12/14 725 736 720 735 14,600
2022/12/13 735 738 715 725 21,500
2022/12/12 788 789 722 735 40,400
2022/12/09 819 819 780 789 18,700
2022/12/08 781 796 772 796 7,000
2022/12/07 775 789 775 788 13,000
2022/12/06 798 798 768 775 18,700
2022/12/05 820 830 797 807 16,000
2022/12/02 801 819 776 815 9,800
2022/12/01 820 826 802 813 12,800
2022/11/30 829 831 800 820 20,300
2022/11/29 781 827 781 824 27,900
2022/11/28 760 797 760 790 18,500
2022/11/25 760 771 755 767 15,500
2022/11/24 760 760 751 753 10,400
2022/11/22 767 776 745 761 15,200
2022/11/21 749 767 743 767 14,500
2022/11/18 738 750 736 747 7,000
2022/11/17 749 753 736 742 9,100
2022/11/16 730 741 716 741 9,900
2022/11/15 724 728 718 728 5,400
2022/11/14 713 725 701 720 5,900
2022/11/11 711 716 701 713 6,400
2022/11/10 704 704 698 703 2,700
2022/11/09 701 710 695 703 9,200
2022/11/08 690 706 689 704 7,500
2022/11/07 700 710 690 692 11,400
2022/11/04 722 722 699 702 14,100
2022/11/02 722 732 720 722 5,300
2022/11/01 741 746 721 726 12,400
2022/10/31 751 772 745 746 4,900
2022/10/28 768 768 752 753 3,800
2022/10/27 774 774 758 760 3,300
2022/10/26 752 787 745 783 21,200
2022/10/25 746 756 745 756 5,000
2022/10/24 765 765 750 760 9,000
2022/10/21 753 753 746 750 4,100
2022/10/20 742 752 739 751 4,000
2022/10/19 743 755 743 750 3,000
2022/10/18 755 767 741 743 6,400
2022/10/17 741 760 741 753 4,600
2022/10/14 722 756 722 749 16,300
2022/10/13 718 799 704 722 37,400
2022/10/12 718 727 717 726 4,500
2022/10/11 725 757 717 727 10,000
2022/10/07 757 765 728 736 15,100
2022/10/06 758 779 757 757 8,300
2022/10/05 759 780 746 768 16,400
2022/10/04 721 760 721 759 15,900
2022/10/03 718 718 701 716 8,400
2022/09/30 712 718 696 718 10,300
2022/09/29 711 721 711 719 7,900
2022/09/28 741 743 700 715 28,400
2022/09/27 765 768 744 750 14,000
2022/09/26 752 765 751 754 12,300
2022/09/22 770 775 751 754 30,900
2022/09/21 815 815 775 783 36,200
2022/09/20 840 857 812 829 21,100
2022/09/16 930 930 841 843 32,500
2022/09/15 912 951 907 936 48,100
2022/09/14 925 955 925 955 27,100
2022/09/13 950 959 941 945 16,600
2022/09/12 947 956 941 955 14,800
2022/09/09 950 958 944 945 20,100
2022/09/08 930 949 923 945 14,100
2022/09/07 932 932 919 922 6,000
2022/09/06 937 937 925 935 19,100
2022/09/05 905 937 903 933 12,700
2022/09/02 921 928 889 918 19,100
2022/09/01 916 929 916 929 6,000
2022/08/31 929 938 926 930 4,300
2022/08/30 933 944 922 941 9,200
2022/08/29 915 944 907 938 23,400
2022/08/26 954 954 933 938 12,900
2022/08/25 948 961 946 949 6,600
2022/08/24 950 968 946 960 15,900
2022/08/23 970 972 933 950 16,800
2022/08/22 951 955 911 946 22,900
2022/08/19 944 977 934 938 25,000
2022/08/18 926 961 916 950 36,600
2022/08/17 916 926 910 916 26,500
2022/08/16 885 916 885 916 30,100
2022/08/15 894 909 872 872 24,800
2022/08/12 897 901 887 890 10,500
2022/08/10 894 894 887 893 7,500
2022/08/09 882 899 873 896 15,900
2022/08/08 882 953 882 893 49,800
2022/08/05 899 899 886 891 9,200
2022/08/04 897 899 889 899 6,800
2022/08/03 886 898 881 897 13,700
2022/08/02 893 897 889 897 3,500
2022/08/01 890 901 880 893 24,300
2022/07/29 880 890 875 890 10,500
2022/07/28 877 888 873 880 12,100
2022/07/27 889 889 873 879 5,400
2022/07/26 887 888 880 880 5,100
2022/07/25 898 899 878 890 23,600
2022/07/22 873 890 869 888 30,100
2022/07/21 857 873 851 873 22,400
2022/07/20 840 860 838 857 18,700
2022/07/19 825 839 817 835 11,400
2022/07/15 820 844 820 823 13,600
2022/07/14 817 832 816 826 11,000
2022/07/13 823 823 806 823 12,800
2022/07/12 801 825 801 808 81,800
2022/07/11 835 860 835 860 20,500
2022/07/08 825 840 825 826 9,300
2022/07/07 834 845 829 830 5,200
2022/07/06 833 849 828 834 15,100
2022/07/05 822 833 818 824 14,400
2022/07/04 806 827 805 824 10,100
2022/07/01 828 839 802 802 12,600
2022/06/30 838 842 810 816 13,600
2022/06/29 835 847 827 840 10,100
2022/06/28 858 858 822 838 19,400
2022/06/27 858 858 831 854 13,000
2022/06/24 822 854 817 847 23,600
2022/06/23 810 820 805 805 10,200
2022/06/22 823 823 800 820 17,700
2022/06/21 802 830 800 808 22,300
2022/06/20 834 840 797 799 25,800
2022/06/17 821 843 819 823 24,600
2022/06/16 899 899 848 850 34,300
2022/06/15 880 903 836 858 82,900
2022/06/14 808 888 804 888 37,000
2022/06/13 873 873 825 837 80,000
2022/06/10 878 927 852 888 285,600
2022/06/09 943 1,032 942 1,027 164,900
2022/06/08 945 952 925 935 26,000
2022/06/07 963 963 936 936 31,300
2022/06/06 934 952 920 940 31,000
2022/06/03 950 952 931 940 21,600
2022/06/02 960 966 920 935 50,900
2022/06/01 923 986 921 975 91,600
2022/05/31 913 919 872 913 41,900
2022/05/30 870 925 858 913 58,400
2022/05/27 872 880 839 843 39,400
2022/05/26 809 863 801 858 30,100
2022/05/25 821 821 799 802 16,400
2022/05/24 862 876 831 831 23,000
2022/05/23 821 866 821 866 23,100
2022/05/20 806 822 790 821 18,900
2022/05/19 790 820 790 803 12,100
2022/05/18 801 828 801 820 22,200
2022/05/17 807 813 794 798 21,900
2022/05/16 808 823 797 807 19,500
2022/05/13 781 814 781 808 18,800
2022/05/12 808 808 774 776 28,300
2022/05/11 847 847 797 810 37,000
2022/05/10 749 867 720 854 81,100
2022/05/09 816 825 754 758 69,500
2022/05/06 831 832 811 829 14,300
2022/05/02 840 844 808 831 20,200
2022/04/28 862 862 842 844 18,000
2022/04/27 879 879 854 862 20,700
2022/04/26 873 888 861 888 14,900
2022/04/25 864 885 852 875 22,800
2022/04/22 913 913 858 887 57,700
2022/04/21 919 946 911 928 41,300
2022/04/20 945 948 921 921 55,700
2022/04/19 981 989 945 945 135,500
2022/04/18 963 989 935 984 205,400
2022/04/15 953 981 916 975 110,500
2022/04/14 946 963 933 954 109,700
2022/04/13 913 946 913 944 81,100
2022/04/12 950 953 907 918 53,500
2022/04/11 981 993 957 964 30,100
2022/04/08 995 1,007 981 990 28,800
2022/04/07 1,008 1,009 986 992 42,800
2022/04/06 1,009 1,025 998 1,006 55,000
2022/04/05 1,037 1,081 1,018 1,038 115,200
2022/04/04 1,005 1,024 1,002 1,014 55,800
2022/04/01 1,004 1,016 996 1,003 30,200
2022/03/31 998 1,022 997 1,022 31,200
2022/03/30 1,001 1,021 995 1,008 48,000
2022/03/29 974 1,014 974 1,005 48,700
2022/03/28 998 1,001 974 976 60,800
2022/03/25 1,007 1,025 999 1,000 60,800
2022/03/24 1,014 1,029 996 1,011 77,200
2022/03/23 1,047 1,047 1,012 1,012 67,900
2022/03/22 1,007 1,048 1,002 1,022 162,900
2022/03/18 1,020 1,074 1,015 1,031 265,500
2022/03/17 1,085 1,094 1,062 1,090 105,400
2022/03/16 1,065 1,092 1,054 1,071 54,200
2022/03/15 1,026 1,059 1,015 1,059 37,100
2022/03/14 1,040 1,084 1,032 1,043 48,800
2022/03/11 1,067 1,101 1,032 1,049 49,100
2022/03/10 1,092 1,120 1,068 1,070 44,000
2022/03/09 1,034 1,075 1,027 1,040 54,000
2022/03/08 1,019 1,074 1,015 1,043 79,400
2022/03/07 1,053 1,074 1,017 1,030 132,300
2022/03/04 1,123 1,130 1,067 1,091 108,700
2022/03/03 1,228 1,231 1,143 1,148 150,900
2022/03/02 1,138 1,210 1,113 1,202 131,000
2022/03/01 1,107 1,163 1,107 1,153 140,500
2022/02/28 1,077 1,125 1,051 1,105 158,800
2022/02/25 1,053 1,092 1,040 1,076 172,800
2022/02/24 1,018 1,050 1,003 1,030 125,800
2022/02/22 1,008 1,063 997 1,010 191,000
2022/02/21 1,024 1,053 1,005 1,021 179,600
2022/02/18 1,010 1,142 987 1,054 753,700
2022/02/17 1,170 1,340 1,021 1,042 1,736,600
2022/02/16 1,035 1,149 1,017 1,149 780,100
2022/02/15 1,040 1,187 995 999 816,100
2022/02/14 1,042 1,050 987 1,010 369,800
2022/02/10 1,198 1,240 1,080 1,111 1,107,900
2022/02/09 1,400 1,523 1,205 1,228 3,103,300
2022/02/08 1,064 1,064 1,064 1,064 13,700
2022/02/07 914 914 914 914 6,600
2022/02/04 738 766 733 764 21,400
2022/02/03 782 785 748 753 42,400
2022/02/02 742 787 742 787 35,300
2022/02/01 736 774 730 736 43,600
2022/01/31 690 740 690 732 44,500
2022/01/28 701 709 674 691 45,300
2022/01/27 761 761 690 698 73,800
2022/01/26 730 762 730 746 28,900
2022/01/25 777 798 729 729 62,300
2022/01/24 782 795 758 788 31,700
2022/01/21 770 798 765 788 28,400
2022/01/20 763 805 755 785 40,500
2022/01/19 815 815 763 767 78,500
2022/01/18 807 836 804 815 49,000
2022/01/17 824 835 807 807 63,000
2022/01/14 852 857 824 839 83,300
2022/01/13 898 900 853 865 102,200
2022/01/12 905 926 900 902 96,300
2022/01/11 932 934 890 898 120,100
2022/01/07 935 955 909 934 92,800
2022/01/06 930 956 913 935 80,200
2022/01/05 985 991 935 936 144,600
2022/01/04 1,018 1,033 985 985 106,200

このページの先頭へ