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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 529 | 543 | 527 | 531 | 5,100 |
| 2024/10/10 | 555 | 555 | 533 | 533 | 8,200 |
| 2024/10/09 | 549 | 549 | 525 | 547 | 18,300 |
| 2024/10/08 | 552 | 554 | 548 | 550 | 8,900 |
| 2024/10/07 | 560 | 567 | 550 | 556 | 13,100 |
| 2024/10/04 | 567 | 580 | 562 | 562 | 4,100 |
| 2024/10/03 | 565 | 590 | 565 | 567 | 14,700 |
| 2024/10/02 | 586 | 586 | 555 | 556 | 26,700 |
| 2024/10/01 | 589 | 589 | 570 | 584 | 10,100 |
| 2024/09/30 | 568 | 597 | 566 | 582 | 19,000 |
| 2024/09/27 | 587 | 596 | 572 | 588 | 12,800 |
| 2024/09/26 | 571 | 588 | 560 | 588 | 10,100 |
| 2024/09/25 | 580 | 581 | 561 | 571 | 21,100 |
| 2024/09/24 | 590 | 598 | 581 | 581 | 13,700 |
| 2024/09/20 | 590 | 594 | 572 | 590 | 36,200 |
| 2024/09/19 | 615 | 616 | 588 | 588 | 48,000 |
| 2024/09/18 | 637 | 640 | 615 | 618 | 19,300 |
| 2024/09/17 | 679 | 679 | 610 | 640 | 87,200 |
| 2024/09/13 | 620 | 674 | 617 | 640 | 79,500 |
| 2024/09/12 | 610 | 645 | 600 | 615 | 48,300 |
| 2024/09/11 | 644 | 648 | 580 | 592 | 54,800 |
| 2024/09/10 | 656 | 718 | 630 | 635 | 227,100 |
| 2024/09/09 | 655 | 678 | 623 | 626 | 284,800 |
| 2024/09/06 | 693 | 733 | 653 | 730 | 447,100 |
| 2024/09/05 | 592 | 635 | 592 | 633 | 34,800 |
| 2024/09/04 | 592 | 601 | 591 | 600 | 14,200 |
| 2024/09/03 | 596 | 622 | 590 | 622 | 28,500 |
| 2024/09/02 | 598 | 600 | 586 | 597 | 8,700 |
| 2024/08/30 | 593 | 604 | 586 | 600 | 13,000 |
| 2024/08/29 | 578 | 596 | 565 | 592 | 7,200 |
| 2024/08/28 | 584 | 584 | 569 | 578 | 6,500 |
| 2024/08/27 | 580 | 600 | 554 | 584 | 17,400 |
| 2024/08/26 | 611 | 618 | 582 | 586 | 24,800 |
| 2024/08/23 | 580 | 607 | 566 | 601 | 66,100 |
| 2024/08/22 | 550 | 585 | 548 | 581 | 34,700 |
| 2024/08/21 | 524 | 550 | 524 | 548 | 11,800 |
| 2024/08/20 | 522 | 532 | 522 | 524 | 4,900 |
| 2024/08/19 | 525 | 547 | 515 | 524 | 13,800 |
| 2024/08/16 | 527 | 538 | 496 | 525 | 26,900 |
| 2024/08/15 | 477 | 528 | 475 | 527 | 100,600 |
| 2024/08/14 | 443 | 472 | 443 | 471 | 12,000 |
| 2024/08/13 | 427 | 441 | 422 | 439 | 12,200 |
| 2024/08/09 | 423 | 429 | 415 | 427 | 13,600 |
| 2024/08/08 | 396 | 424 | 396 | 415 | 14,700 |
| 2024/08/07 | 399 | 410 | 391 | 410 | 28,000 |
| 2024/08/06 | 394 | 428 | 391 | 399 | 43,600 |
| 2024/08/05 | 439 | 440 | 394 | 394 | 89,500 |
| 2024/08/02 | 487 | 503 | 468 | 474 | 23,400 |
| 2024/08/01 | 533 | 533 | 511 | 515 | 6,300 |
| 2024/07/31 | 531 | 534 | 520 | 533 | 5,800 |
| 2024/07/30 | 529 | 536 | 525 | 536 | 10,000 |
| 2024/07/29 | 540 | 549 | 539 | 539 | 12,700 |
| 2024/07/26 | 532 | 545 | 532 | 538 | 4,200 |
| 2024/07/25 | 542 | 542 | 530 | 534 | 9,400 |
| 2024/07/24 | 562 | 562 | 548 | 549 | 7,700 |
| 2024/07/23 | 563 | 563 | 551 | 559 | 11,100 |
| 2024/07/22 | 568 | 577 | 560 | 563 | 12,200 |
| 2024/07/19 | 565 | 574 | 564 | 567 | 6,400 |
| 2024/07/18 | 577 | 581 | 564 | 564 | 16,700 |
| 2024/07/17 | 575 | 577 | 563 | 574 | 14,400 |
| 2024/07/16 | 571 | 580 | 561 | 571 | 22,400 |
| 2024/07/12 | 555 | 573 | 554 | 570 | 6,400 |
| 2024/07/11 | 555 | 569 | 551 | 563 | 21,200 |
| 2024/07/10 | 579 | 579 | 560 | 560 | 12,500 |
| 2024/07/09 | 580 | 585 | 564 | 572 | 17,100 |
| 2024/07/08 | 583 | 590 | 577 | 580 | 13,500 |
| 2024/07/05 | 583 | 586 | 575 | 575 | 10,300 |
| 2024/07/04 | 570 | 597 | 569 | 574 | 25,900 |
| 2024/07/03 | 572 | 590 | 564 | 570 | 23,500 |
| 2024/07/02 | 595 | 595 | 575 | 575 | 20,300 |
| 2024/07/01 | 582 | 598 | 565 | 592 | 63,400 |
| 2024/06/28 | 547 | 574 | 538 | 574 | 57,000 |
| 2024/06/27 | 534 | 548 | 527 | 544 | 20,000 |
| 2024/06/26 | 528 | 534 | 525 | 527 | 17,600 |
| 2024/06/25 | 527 | 530 | 521 | 525 | 20,500 |
| 2024/06/24 | 529 | 533 | 522 | 526 | 25,600 |
| 2024/06/21 | 526 | 542 | 526 | 528 | 24,600 |
| 2024/06/20 | 550 | 555 | 518 | 528 | 57,200 |
| 2024/06/19 | 567 | 570 | 545 | 550 | 43,400 |
| 2024/06/18 | 580 | 582 | 561 | 569 | 56,100 |
| 2024/06/17 | 581 | 600 | 561 | 570 | 216,400 |
| 2024/06/14 | 583 | 630 | 575 | 624 | 225,500 |
| 2024/06/13 | 573 | 584 | 570 | 573 | 44,800 |
| 2024/06/12 | 585 | 585 | 562 | 563 | 45,100 |
| 2024/06/11 | 599 | 599 | 575 | 585 | 66,000 |
| 2024/06/10 | 583 | 608 | 571 | 590 | 299,600 |
| 2024/06/07 | 670 | 680 | 584 | 592 | 1,421,300 |
| 2024/06/06 | 620 | 640 | 603 | 640 | 256,700 |
| 2024/06/05 | 537 | 558 | 537 | 540 | 20,400 |
| 2024/06/04 | 520 | 541 | 520 | 536 | 17,900 |
| 2024/06/03 | 520 | 520 | 515 | 520 | 8,700 |
| 2024/05/31 | 513 | 518 | 499 | 516 | 26,200 |
| 2024/05/30 | 500 | 500 | 493 | 497 | 8,800 |
| 2024/05/29 | 501 | 504 | 501 | 504 | 1,100 |
| 2024/05/28 | 507 | 512 | 503 | 503 | 6,400 |
| 2024/05/27 | 510 | 510 | 502 | 503 | 4,100 |
| 2024/05/24 | 499 | 505 | 499 | 502 | 2,400 |
| 2024/05/23 | 501 | 505 | 500 | 505 | 3,900 |
| 2024/05/22 | 502 | 505 | 499 | 505 | 11,400 |
| 2024/05/21 | 501 | 503 | 500 | 500 | 4,600 |
| 2024/05/20 | 500 | 505 | 494 | 505 | 4,300 |
| 2024/05/17 | 500 | 500 | 498 | 499 | 3,500 |
| 2024/05/16 | 501 | 501 | 495 | 497 | 10,900 |
| 2024/05/15 | 510 | 510 | 499 | 501 | 6,500 |
| 2024/05/14 | 502 | 507 | 500 | 506 | 3,500 |
| 2024/05/13 | 500 | 509 | 499 | 506 | 5,400 |
| 2024/05/10 | 501 | 509 | 498 | 498 | 10,300 |
| 2024/05/09 | 501 | 504 | 495 | 504 | 4,200 |
| 2024/05/08 | 495 | 501 | 493 | 501 | 2,500 |
| 2024/05/07 | 501 | 502 | 490 | 501 | 9,400 |
| 2024/05/02 | 498 | 501 | 493 | 501 | 5,100 |
| 2024/05/01 | 491 | 498 | 491 | 498 | 3,200 |
| 2024/04/30 | 499 | 499 | 491 | 496 | 4,800 |
| 2024/04/26 | 495 | 498 | 493 | 498 | 2,900 |
| 2024/04/25 | 496 | 500 | 494 | 495 | 5,600 |
| 2024/04/24 | 496 | 503 | 492 | 498 | 7,500 |
| 2024/04/23 | 499 | 504 | 495 | 502 | 3,400 |
| 2024/04/22 | 490 | 500 | 490 | 500 | 5,900 |
| 2024/04/19 | 496 | 499 | 489 | 494 | 14,300 |
| 2024/04/18 | 496 | 521 | 495 | 504 | 35,800 |
| 2024/04/17 | 490 | 497 | 486 | 496 | 11,000 |
| 2024/04/16 | 500 | 504 | 490 | 492 | 19,500 |
| 2024/04/15 | 513 | 517 | 505 | 505 | 18,900 |
| 2024/04/12 | 526 | 533 | 521 | 523 | 8,900 |
| 2024/04/11 | 520 | 528 | 520 | 526 | 4,300 |
| 2024/04/10 | 526 | 531 | 524 | 524 | 4,900 |
| 2024/04/09 | 527 | 532 | 522 | 532 | 6,000 |
| 2024/04/08 | 532 | 532 | 523 | 524 | 5,100 |
| 2024/04/05 | 518 | 532 | 518 | 532 | 29,600 |
| 2024/04/04 | 538 | 547 | 519 | 521 | 18,000 |
| 2024/04/03 | 520 | 539 | 518 | 533 | 15,500 |
| 2024/04/02 | 541 | 546 | 518 | 525 | 21,600 |
| 2024/04/01 | 566 | 566 | 538 | 540 | 16,400 |
| 2024/03/29 | 558 | 563 | 552 | 557 | 12,700 |
| 2024/03/28 | 560 | 565 | 550 | 561 | 8,000 |
| 2024/03/27 | 555 | 570 | 553 | 567 | 11,900 |
| 2024/03/26 | 585 | 585 | 544 | 555 | 53,700 |
| 2024/03/25 | 590 | 590 | 574 | 575 | 26,200 |
| 2024/03/22 | 613 | 613 | 575 | 578 | 39,400 |
| 2024/03/21 | 600 | 614 | 580 | 605 | 105,700 |
| 2024/03/19 | 675 | 686 | 597 | 614 | 362,400 |
| 2024/03/18 | 635 | 635 | 635 | 635 | 12,000 |
| 2024/03/15 | 527 | 537 | 519 | 535 | 10,800 |
| 2024/03/14 | 528 | 528 | 511 | 528 | 5,000 |
| 2024/03/13 | 547 | 549 | 525 | 530 | 9,400 |
| 2024/03/12 | 519 | 525 | 510 | 523 | 6,700 |
| 2024/03/11 | 529 | 533 | 520 | 527 | 6,300 |
| 2024/03/08 | 528 | 540 | 522 | 534 | 17,300 |
| 2024/03/07 | 542 | 542 | 525 | 529 | 9,400 |
| 2024/03/06 | 535 | 557 | 523 | 542 | 16,700 |
| 2024/03/05 | 528 | 550 | 522 | 535 | 9,400 |
| 2024/03/04 | 528 | 528 | 519 | 528 | 7,700 |
| 2024/03/01 | 545 | 545 | 523 | 529 | 5,000 |
| 2024/02/29 | 556 | 557 | 525 | 530 | 18,600 |
| 2024/02/28 | 512 | 556 | 512 | 556 | 30,300 |
| 2024/02/27 | 520 | 520 | 506 | 512 | 9,000 |
| 2024/02/26 | 526 | 527 | 502 | 517 | 7,300 |
| 2024/02/22 | 523 | 526 | 518 | 526 | 6,300 |
| 2024/02/21 | 522 | 526 | 513 | 526 | 9,900 |
| 2024/02/20 | 508 | 518 | 508 | 518 | 9,100 |
| 2024/02/19 | 504 | 508 | 500 | 508 | 3,000 |
| 2024/02/16 | 499 | 504 | 497 | 504 | 6,700 |
| 2024/02/15 | 505 | 505 | 495 | 498 | 9,800 |
| 2024/02/14 | 509 | 509 | 500 | 500 | 5,700 |
| 2024/02/13 | 511 | 517 | 508 | 509 | 7,000 |
| 2024/02/09 | 523 | 523 | 509 | 511 | 4,100 |
| 2024/02/08 | 513 | 522 | 510 | 514 | 3,500 |
| 2024/02/07 | 518 | 524 | 513 | 515 | 3,800 |
| 2024/02/06 | 530 | 533 | 515 | 528 | 8,900 |
| 2024/02/05 | 507 | 533 | 507 | 533 | 11,800 |
| 2024/02/02 | 516 | 516 | 504 | 506 | 3,400 |
| 2024/02/01 | 508 | 516 | 502 | 516 | 2,400 |
| 2024/01/31 | 529 | 529 | 503 | 508 | 8,600 |
| 2024/01/30 | 521 | 530 | 498 | 523 | 10,000 |
| 2024/01/29 | 515 | 528 | 510 | 521 | 17,500 |
| 2024/01/26 | 508 | 520 | 506 | 515 | 10,400 |
| 2024/01/25 | 497 | 516 | 497 | 508 | 15,700 |
| 2024/01/24 | 503 | 514 | 501 | 502 | 6,600 |
| 2024/01/23 | 514 | 514 | 500 | 513 | 10,900 |
| 2024/01/22 | 491 | 513 | 490 | 505 | 16,900 |
| 2024/01/19 | 497 | 500 | 490 | 491 | 6,900 |
| 2024/01/18 | 505 | 505 | 493 | 493 | 10,900 |
| 2024/01/17 | 499 | 538 | 499 | 499 | 57,000 |
| 2024/01/16 | 506 | 506 | 498 | 499 | 7,500 |
| 2024/01/15 | 500 | 510 | 500 | 506 | 7,700 |
| 2024/01/12 | 501 | 519 | 497 | 498 | 19,700 |
| 2024/01/11 | 508 | 515 | 500 | 500 | 9,100 |
| 2024/01/10 | 518 | 526 | 507 | 507 | 20,600 |
| 2024/01/09 | 514 | 516 | 496 | 508 | 19,200 |
| 2024/01/05 | 505 | 550 | 500 | 511 | 58,700 |
| 2024/01/04 | 498 | 509 | 493 | 509 | 25,300 |