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 |
---|---|---|---|---|---|
2023/12/29 | 474 | 542 | 474 | 508 | 160,900 |
2023/12/28 | 450 | 513 | 447 | 475 | 45,900 |
2023/12/27 | 450 | 456 | 437 | 447 | 29,200 |
2023/12/26 | 456 | 460 | 444 | 457 | 47,000 |
2023/12/25 | 468 | 480 | 459 | 466 | 46,700 |
2023/12/22 | 491 | 501 | 476 | 476 | 55,000 |
2023/12/21 | 498 | 505 | 485 | 499 | 22,400 |
2023/12/20 | 505 | 512 | 498 | 501 | 48,700 |
2023/12/19 | 510 | 513 | 506 | 512 | 13,100 |
2023/12/18 | 518 | 518 | 509 | 511 | 34,700 |
2023/12/15 | 516 | 524 | 512 | 521 | 39,000 |
2023/12/14 | 522 | 534 | 516 | 523 | 15,800 |
2023/12/13 | 547 | 549 | 526 | 530 | 25,600 |
2023/12/12 | 560 | 563 | 551 | 551 | 27,800 |
2023/12/11 | 633 | 633 | 568 | 571 | 61,100 |
2023/12/08 | 558 | 583 | 557 | 583 | 30,900 |
2023/12/07 | 556 | 563 | 555 | 555 | 6,400 |
2023/12/06 | 565 | 571 | 556 | 560 | 11,900 |
2023/12/05 | 583 | 583 | 565 | 569 | 10,400 |
2023/12/04 | 593 | 593 | 581 | 583 | 32,300 |
2023/12/01 | 604 | 606 | 597 | 597 | 5,400 |
2023/11/30 | 614 | 616 | 602 | 604 | 5,400 |
2023/11/29 | 596 | 637 | 585 | 613 | 24,100 |
2023/11/28 | 600 | 600 | 595 | 596 | 4,100 |
2023/11/27 | 605 | 605 | 596 | 596 | 3,500 |
2023/11/24 | 600 | 600 | 590 | 594 | 14,900 |
2023/11/22 | 590 | 595 | 580 | 593 | 4,400 |
2023/11/21 | 595 | 595 | 581 | 590 | 6,000 |
2023/11/20 | 571 | 586 | 571 | 586 | 6,000 |
2023/11/17 | 569 | 575 | 564 | 569 | 6,500 |
2023/11/16 | 571 | 573 | 567 | 567 | 3,100 |
2023/11/15 | 571 | 582 | 570 | 570 | 4,600 |
2023/11/14 | 573 | 586 | 572 | 572 | 2,000 |
2023/11/13 | 585 | 585 | 572 | 572 | 4,100 |
2023/11/10 | 586 | 588 | 577 | 585 | 4,100 |
2023/11/09 | 575 | 584 | 575 | 575 | 1,500 |
2023/11/08 | 593 | 595 | 572 | 574 | 5,200 |
2023/11/07 | 592 | 598 | 583 | 592 | 4,700 |
2023/11/06 | 573 | 592 | 571 | 592 | 6,300 |
2023/11/02 | 552 | 574 | 551 | 571 | 8,700 |
2023/11/01 | 555 | 560 | 550 | 555 | 12,700 |
2023/10/31 | 570 | 573 | 557 | 562 | 15,900 |
2023/10/30 | 603 | 605 | 580 | 580 | 18,100 |
2023/10/27 | 611 | 612 | 600 | 612 | 6,600 |
2023/10/26 | 621 | 621 | 609 | 612 | 23,100 |
2023/10/25 | 614 | 628 | 614 | 627 | 1,900 |
2023/10/24 | 629 | 630 | 607 | 624 | 4,900 |
2023/10/23 | 617 | 630 | 617 | 629 | 5,000 |
2023/10/20 | 613 | 625 | 609 | 625 | 3,500 |
2023/10/19 | 603 | 621 | 603 | 613 | 8,200 |
2023/10/18 | 600 | 605 | 600 | 600 | 4,100 |
2023/10/17 | 605 | 605 | 602 | 605 | 4,700 |
2023/10/16 | 602 | 611 | 602 | 604 | 7,700 |
2023/10/13 | 642 | 644 | 601 | 612 | 19,100 |
2023/10/12 | 652 | 655 | 641 | 641 | 12,000 |
2023/10/11 | 671 | 674 | 653 | 653 | 14,800 |
2023/10/10 | 668 | 680 | 668 | 676 | 6,400 |
2023/10/06 | 673 | 687 | 668 | 668 | 7,600 |
2023/10/05 | 670 | 688 | 668 | 671 | 28,100 |
2023/10/04 | 679 | 689 | 669 | 671 | 14,400 |
2023/10/03 | 715 | 723 | 703 | 704 | 8,700 |
2023/10/02 | 717 | 720 | 716 | 717 | 2,600 |
2023/09/29 | 726 | 727 | 717 | 717 | 5,500 |
2023/09/28 | 729 | 729 | 716 | 725 | 3,900 |
2023/09/27 | 718 | 723 | 715 | 715 | 3,100 |
2023/09/26 | 729 | 735 | 717 | 719 | 2,500 |
2023/09/25 | 718 | 735 | 718 | 722 | 3,400 |
2023/09/22 | 724 | 730 | 723 | 725 | 5,300 |
2023/09/21 | 728 | 729 | 720 | 729 | 5,300 |
2023/09/20 | 723 | 728 | 718 | 728 | 5,700 |
2023/09/19 | 734 | 734 | 720 | 724 | 18,300 |
2023/09/15 | 791 | 791 | 725 | 741 | 73,100 |
2023/09/14 | 818 | 818 | 793 | 805 | 28,600 |
2023/09/13 | 806 | 818 | 806 | 810 | 9,500 |
2023/09/12 | 796 | 808 | 788 | 803 | 13,800 |
2023/09/11 | 810 | 810 | 775 | 782 | 13,800 |
2023/09/08 | 800 | 819 | 800 | 808 | 17,400 |
2023/09/07 | 790 | 800 | 782 | 799 | 24,600 |
2023/09/06 | 777 | 797 | 775 | 790 | 9,600 |
2023/09/05 | 780 | 789 | 772 | 781 | 3,700 |
2023/09/04 | 759 | 781 | 746 | 780 | 20,800 |
2023/09/01 | 747 | 761 | 741 | 761 | 3,300 |
2023/08/31 | 770 | 770 | 751 | 751 | 2,600 |
2023/08/30 | 777 | 777 | 753 | 755 | 6,900 |
2023/08/29 | 771 | 775 | 766 | 766 | 3,700 |
2023/08/28 | 779 | 779 | 768 | 770 | 2,500 |
2023/08/25 | 777 | 777 | 757 | 773 | 6,100 |
2023/08/24 | 748 | 777 | 744 | 777 | 7,500 |
2023/08/23 | 739 | 746 | 735 | 746 | 4,700 |
2023/08/22 | 742 | 742 | 733 | 740 | 2,600 |
2023/08/21 | 730 | 741 | 730 | 734 | 7,400 |
2023/08/18 | 716 | 732 | 713 | 721 | 4,600 |
2023/08/17 | 716 | 725 | 701 | 716 | 7,000 |
2023/08/16 | 732 | 740 | 714 | 716 | 11,500 |
2023/08/15 | 740 | 747 | 730 | 747 | 5,900 |
2023/08/14 | 756 | 756 | 736 | 740 | 16,100 |
2023/08/10 | 757 | 757 | 745 | 745 | 4,400 |
2023/08/09 | 750 | 775 | 747 | 757 | 3,000 |
2023/08/08 | 751 | 751 | 748 | 748 | 3,100 |
2023/08/07 | 766 | 766 | 746 | 750 | 2,600 |
2023/08/04 | 751 | 755 | 734 | 751 | 6,500 |
2023/08/03 | 753 | 761 | 744 | 751 | 10,400 |
2023/08/02 | 755 | 761 | 755 | 757 | 3,500 |
2023/08/01 | 760 | 764 | 756 | 759 | 5,400 |
2023/07/31 | 771 | 777 | 761 | 762 | 10,000 |
2023/07/28 | 752 | 777 | 752 | 771 | 8,800 |
2023/07/27 | 780 | 798 | 765 | 792 | 20,500 |
2023/07/26 | 772 | 780 | 771 | 779 | 5,400 |
2023/07/25 | 768 | 780 | 768 | 772 | 4,400 |
2023/07/24 | 784 | 785 | 768 | 780 | 10,000 |
2023/07/21 | 783 | 783 | 773 | 773 | 4,100 |
2023/07/20 | 780 | 784 | 775 | 777 | 8,000 |
2023/07/19 | 782 | 787 | 777 | 780 | 5,500 |
2023/07/18 | 787 | 795 | 782 | 782 | 5,800 |
2023/07/14 | 799 | 799 | 786 | 789 | 3,500 |
2023/07/13 | 778 | 797 | 776 | 797 | 8,300 |
2023/07/12 | 795 | 800 | 771 | 778 | 20,300 |
2023/07/11 | 797 | 802 | 795 | 797 | 4,600 |
2023/07/10 | 814 | 814 | 795 | 795 | 9,400 |
2023/07/07 | 805 | 808 | 797 | 808 | 14,700 |
2023/07/06 | 828 | 828 | 806 | 813 | 15,600 |
2023/07/05 | 830 | 833 | 819 | 828 | 12,000 |
2023/07/04 | 835 | 837 | 826 | 833 | 10,100 |
2023/07/03 | 819 | 830 | 812 | 830 | 15,600 |
2023/06/30 | 818 | 818 | 810 | 812 | 7,500 |
2023/06/29 | 827 | 829 | 815 | 818 | 11,400 |
2023/06/28 | 802 | 814 | 802 | 814 | 15,200 |
2023/06/27 | 811 | 811 | 795 | 800 | 8,700 |
2023/06/26 | 811 | 811 | 800 | 800 | 9,300 |
2023/06/23 | 811 | 817 | 786 | 806 | 24,400 |
2023/06/22 | 829 | 832 | 809 | 809 | 17,200 |
2023/06/21 | 831 | 834 | 812 | 827 | 20,100 |
2023/06/20 | 818 | 838 | 805 | 835 | 39,700 |
2023/06/19 | 869 | 869 | 815 | 823 | 72,300 |
2023/06/16 | 842 | 893 | 842 | 869 | 172,400 |
2023/06/15 | 802 | 830 | 801 | 801 | 54,800 |
2023/06/14 | 852 | 864 | 813 | 830 | 61,800 |
2023/06/13 | 900 | 919 | 831 | 843 | 118,300 |
2023/06/12 | 868 | 925 | 860 | 881 | 228,100 |
2023/06/09 | 985 | 1,000 | 869 | 869 | 1,024,500 |
2023/06/08 | 849 | 1,000 | 812 | 1,000 | 1,095,300 |
2023/06/07 | 790 | 885 | 781 | 850 | 286,600 |
2023/06/06 | 733 | 749 | 733 | 746 | 5,300 |
2023/06/05 | 744 | 748 | 733 | 733 | 7,600 |
2023/06/02 | 743 | 745 | 735 | 736 | 3,200 |
2023/06/01 | 735 | 747 | 724 | 743 | 8,500 |
2023/05/31 | 714 | 747 | 712 | 716 | 7,100 |
2023/05/30 | 732 | 732 | 717 | 724 | 4,500 |
2023/05/29 | 734 | 739 | 731 | 732 | 3,500 |
2023/05/26 | 738 | 738 | 720 | 733 | 7,000 |
2023/05/25 | 731 | 740 | 723 | 738 | 5,500 |
2023/05/24 | 735 | 747 | 735 | 736 | 2,500 |
2023/05/23 | 749 | 752 | 735 | 735 | 8,100 |
2023/05/22 | 728 | 759 | 728 | 754 | 8,500 |
2023/05/19 | 750 | 758 | 731 | 731 | 8,400 |
2023/05/18 | 749 | 762 | 740 | 744 | 11,600 |
2023/05/17 | 763 | 763 | 748 | 753 | 5,400 |
2023/05/16 | 758 | 765 | 740 | 754 | 12,500 |
2023/05/15 | 754 | 754 | 717 | 750 | 4,300 |
2023/05/12 | 769 | 772 | 751 | 754 | 9,700 |
2023/05/11 | 748 | 771 | 740 | 763 | 13,700 |
2023/05/10 | 738 | 744 | 727 | 744 | 6,100 |
2023/05/09 | 710 | 728 | 710 | 725 | 7,300 |
2023/05/08 | 712 | 725 | 712 | 713 | 9,900 |
2023/05/02 | 749 | 749 | 724 | 724 | 3,800 |
2023/05/01 | 742 | 743 | 715 | 737 | 8,100 |
2023/04/28 | 731 | 744 | 729 | 742 | 6,900 |
2023/04/27 | 706 | 745 | 706 | 737 | 12,400 |
2023/04/26 | 744 | 744 | 706 | 706 | 20,800 |
2023/04/25 | 749 | 760 | 745 | 745 | 5,500 |
2023/04/24 | 760 | 769 | 749 | 754 | 6,800 |
2023/04/21 | 775 | 776 | 751 | 760 | 11,900 |
2023/04/20 | 784 | 788 | 782 | 782 | 2,700 |
2023/04/19 | 786 | 786 | 780 | 786 | 3,500 |
2023/04/18 | 790 | 792 | 781 | 786 | 4,900 |
2023/04/17 | 789 | 793 | 774 | 792 | 13,800 |
2023/04/14 | 796 | 805 | 787 | 791 | 6,900 |
2023/04/13 | 797 | 810 | 790 | 798 | 6,300 |
2023/04/12 | 796 | 816 | 795 | 807 | 5,400 |
2023/04/11 | 795 | 808 | 794 | 797 | 5,700 |
2023/04/10 | 786 | 807 | 782 | 795 | 8,300 |
2023/04/07 | 789 | 795 | 775 | 795 | 12,000 |
2023/04/06 | 805 | 806 | 783 | 788 | 10,800 |
2023/04/05 | 811 | 826 | 810 | 812 | 11,700 |
2023/04/04 | 820 | 827 | 811 | 811 | 12,300 |
2023/04/03 | 820 | 841 | 808 | 820 | 32,300 |
2023/03/31 | 839 | 860 | 828 | 850 | 27,700 |
2023/03/30 | 796 | 824 | 796 | 824 | 6,900 |
2023/03/29 | 801 | 811 | 795 | 802 | 17,900 |
2023/03/28 | 822 | 822 | 801 | 801 | 6,900 |
2023/03/27 | 835 | 835 | 812 | 827 | 7,100 |
2023/03/24 | 799 | 834 | 799 | 834 | 14,000 |
2023/03/23 | 778 | 812 | 773 | 811 | 18,200 |
2023/03/22 | 765 | 799 | 755 | 796 | 24,800 |
2023/03/20 | 810 | 821 | 752 | 752 | 62,100 |
2023/03/17 | 840 | 864 | 831 | 859 | 19,800 |
2023/03/16 | 819 | 830 | 801 | 826 | 8,200 |
2023/03/15 | 861 | 867 | 834 | 834 | 3,000 |
2023/03/14 | 857 | 865 | 830 | 861 | 14,300 |
2023/03/13 | 873 | 881 | 855 | 871 | 9,700 |
2023/03/10 | 900 | 915 | 873 | 895 | 28,600 |
2023/03/09 | 944 | 944 | 899 | 901 | 17,900 |
2023/03/08 | 893 | 930 | 892 | 930 | 26,500 |
2023/03/07 | 914 | 914 | 888 | 893 | 13,500 |
2023/03/06 | 861 | 902 | 860 | 901 | 32,400 |
2023/03/03 | 870 | 870 | 848 | 860 | 11,100 |
2023/03/02 | 875 | 875 | 855 | 860 | 6,500 |
2023/03/01 | 878 | 878 | 857 | 860 | 6,500 |
2023/02/28 | 838 | 878 | 835 | 878 | 15,500 |
2023/02/27 | 825 | 852 | 825 | 838 | 12,000 |
2023/02/24 | 815 | 836 | 810 | 820 | 33,500 |
2023/02/22 | 874 | 874 | 825 | 828 | 27,300 |
2023/02/21 | 848 | 878 | 839 | 874 | 28,800 |
2023/02/20 | 823 | 828 | 792 | 828 | 13,100 |
2023/02/17 | 806 | 811 | 792 | 811 | 15,300 |
2023/02/16 | 804 | 828 | 804 | 812 | 15,800 |
2023/02/15 | 823 | 831 | 798 | 804 | 21,900 |
2023/02/14 | 849 | 863 | 824 | 824 | 11,100 |
2023/02/13 | 878 | 878 | 839 | 852 | 17,700 |
2023/02/10 | 911 | 911 | 874 | 874 | 15,300 |
2023/02/09 | 884 | 914 | 884 | 911 | 10,500 |
2023/02/08 | 908 | 921 | 884 | 895 | 24,100 |
2023/02/07 | 905 | 921 | 905 | 909 | 8,600 |
2023/02/06 | 976 | 976 | 903 | 903 | 29,900 |
2023/02/03 | 925 | 976 | 922 | 960 | 67,200 |
2023/02/02 | 909 | 919 | 895 | 912 | 17,700 |
2023/02/01 | 920 | 922 | 890 | 903 | 18,600 |
2023/01/31 | 908 | 934 | 890 | 890 | 32,400 |
2023/01/30 | 975 | 975 | 903 | 916 | 33,300 |
2023/01/27 | 954 | 973 | 926 | 973 | 31,800 |
2023/01/26 | 953 | 990 | 950 | 959 | 27,000 |
2023/01/25 | 979 | 1,010 | 951 | 963 | 65,000 |
2023/01/24 | 963 | 997 | 953 | 979 | 80,600 |
2023/01/23 | 916 | 964 | 890 | 948 | 78,100 |
2023/01/20 | 925 | 930 | 906 | 916 | 81,600 |
2023/01/19 | 877 | 919 | 857 | 910 | 107,800 |
2023/01/18 | 813 | 871 | 811 | 865 | 77,800 |
2023/01/17 | 840 | 840 | 801 | 814 | 34,100 |
2023/01/16 | 781 | 855 | 781 | 848 | 54,300 |
2023/01/13 | 778 | 815 | 778 | 793 | 25,200 |
2023/01/12 | 820 | 820 | 756 | 796 | 45,600 |
2023/01/11 | 869 | 869 | 805 | 805 | 47,700 |
2023/01/10 | 870 | 875 | 830 | 860 | 83,000 |
2023/01/06 | 772 | 848 | 746 | 840 | 127,600 |
2023/01/05 | 749 | 832 | 742 | 794 | 163,400 |
2023/01/04 | 700 | 732 | 697 | 725 | 16,500 |