かっこ(4166)の株価時系列情報
かっこ(4166)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 906 | 946 | 853 | 878 | 397,200 |
| 2025/07/30 | 834 | 992 | 815 | 921 | 2,161,500 |
| 2025/07/29 | 827 | 956 | 789 | 864 | 1,640,600 |
| 2025/07/28 | 755 | 830 | 755 | 806 | 182,900 |
| 2025/07/25 | 745 | 752 | 742 | 747 | 2,700 |
| 2025/07/24 | 770 | 770 | 742 | 749 | 7,500 |
| 2025/07/23 | 748 | 766 | 738 | 762 | 10,700 |
| 2025/07/22 | 735 | 758 | 735 | 741 | 5,600 |
| 2025/07/18 | 758 | 766 | 732 | 735 | 10,500 |
| 2025/07/17 | 739 | 766 | 739 | 758 | 14,300 |
| 2025/07/16 | 733 | 769 | 733 | 748 | 19,500 |
| 2025/07/15 | 755 | 755 | 735 | 740 | 10,800 |
| 2025/07/14 | 770 | 780 | 746 | 747 | 14,300 |
| 2025/07/11 | 772 | 772 | 747 | 750 | 13,400 |
| 2025/07/10 | 776 | 776 | 755 | 757 | 20,300 |
| 2025/07/09 | 726 | 784 | 726 | 773 | 61,000 |
| 2025/07/08 | 718 | 730 | 718 | 725 | 3,800 |
| 2025/07/07 | 712 | 735 | 711 | 722 | 6,700 |
| 2025/07/04 | 714 | 725 | 713 | 715 | 5,900 |
| 2025/07/03 | 720 | 722 | 706 | 714 | 17,600 |
| 2025/07/02 | 734 | 738 | 722 | 722 | 18,200 |
| 2025/07/01 | 759 | 760 | 741 | 746 | 9,900 |
| 2025/06/30 | 743 | 770 | 738 | 759 | 27,400 |
| 2025/06/27 | 737 | 752 | 726 | 742 | 20,500 |
| 2025/06/26 | 768 | 768 | 743 | 749 | 19,900 |
| 2025/06/25 | 794 | 796 | 753 | 760 | 32,000 |
| 2025/06/24 | 775 | 805 | 775 | 794 | 72,300 |
| 2025/06/23 | 752 | 779 | 751 | 766 | 56,300 |
| 2025/06/20 | 780 | 795 | 759 | 765 | 65,700 |
| 2025/06/19 | 773 | 811 | 750 | 775 | 239,400 |
| 2025/06/18 | 765 | 783 | 758 | 773 | 84,600 |
| 2025/06/17 | 720 | 780 | 718 | 767 | 176,300 |
| 2025/06/16 | 701 | 741 | 701 | 717 | 112,700 |
| 2025/06/13 | 718 | 719 | 694 | 700 | 41,200 |
| 2025/06/12 | 691 | 705 | 683 | 704 | 90,900 |
| 2025/06/11 | 760 | 760 | 685 | 686 | 185,300 |
| 2025/06/10 | 756 | 793 | 720 | 746 | 635,900 |
| 2025/06/09 | 666 | 764 | 666 | 764 | 679,200 |
| 2025/06/06 | 685 | 686 | 660 | 664 | 51,700 |
| 2025/06/05 | 700 | 700 | 685 | 689 | 40,500 |
| 2025/06/04 | 691 | 708 | 689 | 700 | 40,800 |
| 2025/06/03 | 677 | 697 | 673 | 690 | 66,000 |
| 2025/06/02 | 688 | 695 | 666 | 680 | 78,500 |
| 2025/05/30 | 703 | 705 | 685 | 687 | 108,200 |
| 2025/05/29 | 744 | 749 | 703 | 707 | 191,500 |
| 2025/05/28 | 760 | 770 | 741 | 744 | 374,800 |
| 2025/05/27 | 966 | 1,090 | 845 | 845 | 1,169,700 |
| 2025/05/26 | 977 | 999 | 921 | 995 | 160,200 |
| 2025/05/23 | 1,000 | 1,025 | 907 | 978 | 764,000 |
| 2025/05/22 | 894 | 1,029 | 870 | 999 | 1,230,000 |
| 2025/05/21 | 761 | 894 | 760 | 894 | 528,200 |
| 2025/05/20 | 670 | 760 | 670 | 744 | 216,700 |
| 2025/05/19 | 616 | 672 | 616 | 672 | 82,100 |
| 2025/05/16 | 615 | 620 | 615 | 616 | 8,300 |
| 2025/05/15 | 620 | 629 | 616 | 623 | 16,400 |
| 2025/05/14 | 630 | 642 | 614 | 614 | 55,100 |
| 2025/05/13 | 630 | 630 | 610 | 620 | 12,400 |
| 2025/05/12 | 606 | 637 | 606 | 630 | 31,600 |
| 2025/05/09 | 607 | 609 | 600 | 604 | 10,900 |
| 2025/05/08 | 620 | 640 | 601 | 602 | 44,500 |
| 2025/05/07 | 598 | 667 | 598 | 620 | 263,700 |
| 2025/05/02 | 612 | 636 | 594 | 595 | 81,500 |
| 2025/05/01 | 581 | 633 | 580 | 602 | 121,000 |
| 2025/04/30 | 580 | 584 | 575 | 584 | 2,100 |
| 2025/04/28 | 575 | 582 | 575 | 580 | 12,900 |
| 2025/04/25 | 574 | 583 | 572 | 572 | 6,800 |
| 2025/04/24 | 569 | 576 | 569 | 573 | 3,400 |
| 2025/04/23 | 586 | 586 | 569 | 569 | 18,900 |
| 2025/04/22 | 571 | 603 | 560 | 582 | 71,500 |
| 2025/04/21 | 558 | 642 | 556 | 559 | 1,390,300 |
| 2025/04/18 | 565 | 567 | 560 | 567 | 4,300 |
| 2025/04/17 | 569 | 570 | 560 | 565 | 2,800 |
| 2025/04/16 | 558 | 560 | 556 | 560 | 1,500 |
| 2025/04/15 | 562 | 562 | 556 | 559 | 3,900 |
| 2025/04/14 | 547 | 589 | 538 | 557 | 46,400 |
| 2025/04/11 | 535 | 547 | 522 | 547 | 8,500 |
| 2025/04/10 | 560 | 560 | 534 | 546 | 6,400 |
| 2025/04/09 | 539 | 539 | 529 | 533 | 3,600 |
| 2025/04/08 | 545 | 555 | 534 | 538 | 2,900 |
| 2025/04/07 | 536 | 536 | 505 | 505 | 26,100 |
| 2025/04/04 | 596 | 596 | 541 | 569 | 26,100 |
| 2025/04/03 | 617 | 617 | 601 | 606 | 14,000 |
| 2025/04/02 | 627 | 629 | 625 | 626 | 8,300 |
| 2025/04/01 | 646 | 651 | 624 | 627 | 57,100 |
| 2025/03/31 | 627 | 627 | 616 | 626 | 10,000 |
| 2025/03/28 | 625 | 629 | 623 | 625 | 3,800 |
| 2025/03/27 | 630 | 630 | 625 | 625 | 4,900 |
| 2025/03/26 | 627 | 635 | 626 | 629 | 8,200 |
| 2025/03/25 | 641 | 645 | 625 | 628 | 57,900 |
| 2025/03/24 | 619 | 698 | 611 | 611 | 292,200 |
| 2025/03/21 | 614 | 620 | 608 | 609 | 7,600 |
| 2025/03/19 | 610 | 614 | 610 | 614 | 1,000 |
| 2025/03/18 | 608 | 615 | 608 | 610 | 3,100 |
| 2025/03/17 | 612 | 612 | 605 | 607 | 4,500 |
| 2025/03/14 | 609 | 610 | 604 | 609 | 3,500 |
| 2025/03/13 | 602 | 610 | 602 | 609 | 6,200 |
| 2025/03/12 | 596 | 604 | 596 | 601 | 1,500 |
| 2025/03/11 | 595 | 603 | 595 | 597 | 2,300 |
| 2025/03/10 | 599 | 602 | 597 | 601 | 1,700 |
| 2025/03/07 | 603 | 603 | 603 | 603 | 700 |
| 2025/03/06 | 600 | 600 | 598 | 598 | 300 |
| 2025/03/05 | 598 | 598 | 597 | 597 | 3,500 |
| 2025/03/04 | 604 | 604 | 597 | 597 | 3,700 |
| 2025/03/03 | 599 | 605 | 598 | 602 | 3,400 |
| 2025/02/28 | 599 | 601 | 597 | 598 | 6,000 |
| 2025/02/27 | 612 | 612 | 594 | 597 | 19,800 |
| 2025/02/26 | 608 | 608 | 603 | 604 | 4,000 |
| 2025/02/25 | 611 | 613 | 603 | 608 | 6,200 |
| 2025/02/21 | 616 | 616 | 611 | 611 | 2,200 |
| 2025/02/20 | 612 | 620 | 609 | 611 | 5,700 |
| 2025/02/19 | 611 | 617 | 610 | 612 | 5,400 |
| 2025/02/18 | 630 | 630 | 606 | 610 | 15,900 |
| 2025/02/17 | 645 | 645 | 617 | 619 | 18,500 |
| 2025/02/14 | 650 | 658 | 646 | 658 | 2,100 |
| 2025/02/13 | 647 | 649 | 641 | 649 | 4,800 |
| 2025/02/12 | 637 | 642 | 637 | 638 | 1,700 |
| 2025/02/10 | 635 | 640 | 635 | 640 | 600 |
| 2025/02/07 | 636 | 640 | 635 | 635 | 1,200 |
| 2025/02/06 | 636 | 638 | 636 | 636 | 900 |
| 2025/02/05 | 635 | 639 | 635 | 635 | 2,100 |
| 2025/02/04 | 636 | 646 | 636 | 637 | 1,300 |
| 2025/02/03 | 650 | 651 | 632 | 632 | 4,200 |
| 2025/01/31 | 640 | 659 | 640 | 648 | 3,100 |
| 2025/01/30 | 639 | 645 | 638 | 638 | 1,800 |
| 2025/01/29 | 640 | 655 | 640 | 643 | 4,900 |
| 2025/01/28 | 633 | 648 | 633 | 646 | 4,000 |
| 2025/01/27 | 637 | 643 | 634 | 634 | 5,000 |
| 2025/01/24 | 638 | 639 | 631 | 637 | 4,000 |
| 2025/01/23 | 624 | 632 | 624 | 632 | 5,000 |
| 2025/01/22 | 631 | 637 | 624 | 624 | 14,700 |
| 2025/01/21 | 620 | 621 | 614 | 619 | 4,500 |
| 2025/01/20 | 613 | 622 | 613 | 622 | 3,400 |
| 2025/01/17 | 618 | 624 | 610 | 613 | 8,300 |
| 2025/01/16 | 631 | 635 | 615 | 615 | 30,800 |
| 2025/01/15 | 675 | 706 | 621 | 621 | 261,600 |
| 2025/01/14 | 608 | 609 | 606 | 606 | 6,000 |
| 2025/01/10 | 608 | 614 | 606 | 613 | 1,800 |
| 2025/01/09 | 614 | 618 | 608 | 609 | 2,300 |
| 2025/01/08 | 620 | 620 | 611 | 616 | 2,900 |
| 2025/01/07 | 610 | 619 | 610 | 619 | 3,000 |
| 2025/01/06 | 605 | 615 | 605 | 608 | 3,000 |
| 2024/12/30 | 615 | 623 | 606 | 608 | 7,600 |
| 2024/12/27 | 603 | 618 | 603 | 615 | 10,000 |
| 2024/12/26 | 602 | 605 | 601 | 602 | 11,500 |
| 2024/12/25 | 609 | 610 | 601 | 602 | 6,600 |
| 2024/12/24 | 612 | 612 | 603 | 604 | 7,500 |
| 2024/12/23 | 614 | 614 | 605 | 609 | 12,300 |
| 2024/12/20 | 623 | 623 | 613 | 613 | 6,100 |
| 2024/12/19 | 616 | 620 | 611 | 614 | 15,100 |
| 2024/12/18 | 619 | 627 | 616 | 625 | 6,200 |
| 2024/12/17 | 620 | 625 | 616 | 621 | 6,800 |
| 2024/12/16 | 620 | 628 | 620 | 622 | 9,600 |
| 2024/12/13 | 633 | 633 | 623 | 623 | 10,200 |
| 2024/12/12 | 644 | 644 | 628 | 631 | 13,400 |
| 2024/12/11 | 642 | 644 | 636 | 636 | 9,500 |
| 2024/12/10 | 644 | 646 | 640 | 643 | 6,400 |
| 2024/12/09 | 642 | 649 | 642 | 648 | 12,200 |
| 2024/12/06 | 651 | 659 | 644 | 644 | 11,000 |
| 2024/12/05 | 677 | 679 | 648 | 659 | 21,600 |
| 2024/12/04 | 702 | 702 | 670 | 670 | 24,200 |
| 2024/12/03 | 697 | 700 | 684 | 696 | 24,000 |
| 2024/12/02 | 688 | 697 | 681 | 681 | 22,800 |
| 2024/11/29 | 687 | 767 | 681 | 696 | 120,300 |
| 2024/11/28 | 721 | 732 | 692 | 695 | 246,700 |
| 2024/11/27 | 716 | 781 | 690 | 781 | 395,300 |
| 2024/11/26 | 701 | 701 | 680 | 681 | 26,100 |
| 2024/11/25 | 718 | 731 | 703 | 703 | 41,500 |
| 2024/11/22 | 753 | 753 | 710 | 714 | 80,300 |
| 2024/11/21 | 800 | 808 | 733 | 768 | 111,700 |
| 2024/11/20 | 850 | 930 | 752 | 788 | 787,200 |
| 2024/11/19 | 709 | 799 | 678 | 799 | 742,200 |
| 2024/11/18 | 599 | 699 | 599 | 699 | 473,300 |
| 2024/11/15 | 615 | 615 | 599 | 599 | 8,200 |
| 2024/11/14 | 628 | 628 | 601 | 615 | 9,200 |
| 2024/11/13 | 620 | 628 | 620 | 628 | 600 |
| 2024/11/12 | 622 | 623 | 615 | 620 | 2,300 |
| 2024/11/11 | 628 | 628 | 620 | 620 | 500 |
| 2024/11/08 | 620 | 628 | 616 | 628 | 1,400 |
| 2024/11/07 | 613 | 621 | 613 | 619 | 1,000 |
| 2024/11/06 | 629 | 633 | 603 | 603 | 6,500 |
| 2024/11/05 | 622 | 622 | 621 | 622 | 400 |
| 2024/11/01 | 621 | 625 | 621 | 622 | 2,300 |
| 2024/10/31 | 627 | 631 | 623 | 631 | 700 |
| 2024/10/30 | 627 | 630 | 625 | 630 | 1,000 |
| 2024/10/29 | 631 | 631 | 625 | 625 | 1,000 |
| 2024/10/28 | 625 | 638 | 625 | 628 | 2,000 |
| 2024/10/25 | 645 | 645 | 635 | 635 | 1,400 |
| 2024/10/24 | 644 | 648 | 634 | 641 | 2,900 |
| 2024/10/23 | 634 | 642 | 634 | 634 | 1,100 |
| 2024/10/22 | 641 | 641 | 636 | 636 | 900 |
| 2024/10/21 | 638 | 642 | 636 | 642 | 4,700 |
| 2024/10/18 | 653 | 653 | 640 | 640 | 5,800 |
| 2024/10/17 | 662 | 662 | 656 | 656 | 700 |
| 2024/10/16 | 689 | 689 | 654 | 654 | 3,800 |
| 2024/10/15 | 684 | 684 | 674 | 679 | 3,500 |
| 2024/10/11 | 682 | 690 | 665 | 678 | 6,500 |
| 2024/10/10 | 669 | 681 | 665 | 681 | 4,500 |
| 2024/10/09 | 652 | 652 | 650 | 650 | 400 |
| 2024/10/08 | 657 | 660 | 654 | 654 | 1,500 |
| 2024/10/07 | 650 | 660 | 650 | 660 | 2,500 |