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 |
|---|---|---|---|---|---|
| 2024/10/04 | 645 | 655 | 645 | 650 | 600 |
| 2024/10/03 | 650 | 652 | 650 | 650 | 500 |
| 2024/10/02 | 645 | 646 | 645 | 646 | 1,000 |
| 2024/10/01 | 650 | 651 | 645 | 645 | 1,400 |
| 2024/09/30 | 642 | 650 | 642 | 650 | 2,400 |
| 2024/09/27 | 681 | 687 | 660 | 660 | 1,500 |
| 2024/09/26 | 660 | 661 | 657 | 661 | 600 |
| 2024/09/25 | 665 | 665 | 655 | 660 | 400 |
| 2024/09/24 | 650 | 676 | 650 | 665 | 5,800 |
| 2024/09/20 | 674 | 674 | 642 | 657 | 3,100 |
| 2024/09/19 | 666 | 671 | 666 | 670 | 300 |
| 2024/09/18 | 667 | 668 | 666 | 666 | 500 |
| 2024/09/17 | 676 | 676 | 665 | 665 | 1,000 |
| 2024/09/13 | 690 | 690 | 677 | 677 | 400 |
| 2024/09/12 | 700 | 700 | 685 | 690 | 900 |
| 2024/09/11 | 674 | 690 | 674 | 690 | 500 |
| 2024/09/10 | 667 | 675 | 667 | 675 | 500 |
| 2024/09/09 | 681 | 681 | 666 | 668 | 4,100 |
| 2024/09/06 | 685 | 693 | 685 | 685 | 900 |
| 2024/09/05 | 689 | 689 | 688 | 688 | 1,000 |
| 2024/09/04 | 700 | 700 | 699 | 699 | 1,300 |
| 2024/09/03 | 706 | 706 | 684 | 694 | 2,600 |
| 2024/09/02 | 699 | 704 | 695 | 704 | 1,500 |
| 2024/08/30 | 693 | 697 | 687 | 697 | 1,200 |
| 2024/08/29 | 686 | 689 | 685 | 688 | 2,300 |
| 2024/08/28 | 707 | 707 | 683 | 689 | 3,700 |
| 2024/08/27 | 706 | 707 | 693 | 707 | 400 |
| 2024/08/26 | 700 | 706 | 690 | 706 | 700 |
| 2024/08/23 | 706 | 707 | 683 | 707 | 1,600 |
| 2024/08/22 | 693 | 710 | 690 | 710 | 3,900 |
| 2024/08/21 | 700 | 700 | 690 | 690 | 2,100 |
| 2024/08/20 | 694 | 698 | 680 | 690 | 3,700 |
| 2024/08/19 | 701 | 709 | 680 | 690 | 1,500 |
| 2024/08/16 | 706 | 714 | 695 | 713 | 12,200 |
| 2024/08/15 | 711 | 711 | 694 | 696 | 5,900 |
| 2024/08/14 | 708 | 720 | 706 | 716 | 5,800 |
| 2024/08/13 | 702 | 708 | 695 | 706 | 4,100 |
| 2024/08/09 | 700 | 712 | 690 | 698 | 4,100 |
| 2024/08/08 | 700 | 701 | 675 | 700 | 8,800 |
| 2024/08/07 | 632 | 713 | 632 | 690 | 18,000 |
| 2024/08/06 | 601 | 669 | 600 | 652 | 30,600 |
| 2024/08/05 | 686 | 698 | 575 | 580 | 41,300 |
| 2024/08/02 | 718 | 719 | 696 | 701 | 21,600 |
| 2024/08/01 | 744 | 744 | 722 | 722 | 13,800 |
| 2024/07/31 | 748 | 748 | 743 | 745 | 3,100 |
| 2024/07/30 | 758 | 758 | 744 | 748 | 5,600 |
| 2024/07/29 | 765 | 765 | 748 | 752 | 5,200 |
| 2024/07/26 | 748 | 766 | 745 | 763 | 3,600 |
| 2024/07/25 | 762 | 762 | 745 | 749 | 10,700 |
| 2024/07/24 | 771 | 777 | 763 | 765 | 6,300 |
| 2024/07/23 | 775 | 779 | 768 | 779 | 6,500 |
| 2024/07/22 | 788 | 788 | 771 | 775 | 7,400 |
| 2024/07/19 | 812 | 812 | 789 | 790 | 10,500 |
| 2024/07/18 | 824 | 824 | 809 | 815 | 4,900 |
| 2024/07/17 | 808 | 829 | 807 | 825 | 7,900 |
| 2024/07/16 | 818 | 819 | 805 | 809 | 2,200 |
| 2024/07/12 | 804 | 834 | 800 | 821 | 21,100 |
| 2024/07/11 | 830 | 830 | 801 | 807 | 21,800 |
| 2024/07/10 | 811 | 830 | 800 | 830 | 21,500 |
| 2024/07/09 | 802 | 835 | 802 | 810 | 35,100 |
| 2024/07/08 | 786 | 805 | 778 | 799 | 10,400 |
| 2024/07/05 | 765 | 795 | 764 | 787 | 23,700 |
| 2024/07/04 | 818 | 826 | 761 | 770 | 53,800 |
| 2024/07/03 | 782 | 824 | 777 | 815 | 30,300 |
| 2024/07/02 | 787 | 808 | 777 | 787 | 15,300 |
| 2024/07/01 | 810 | 822 | 780 | 787 | 45,700 |
| 2024/06/28 | 795 | 850 | 785 | 823 | 177,500 |
| 2024/06/27 | 790 | 898 | 772 | 801 | 858,300 |
| 2024/06/26 | 775 | 776 | 769 | 773 | 14,600 |
| 2024/06/25 | 773 | 777 | 769 | 775 | 12,000 |
| 2024/06/24 | 760 | 778 | 755 | 778 | 9,500 |
| 2024/06/21 | 752 | 767 | 752 | 763 | 11,400 |
| 2024/06/20 | 762 | 763 | 752 | 752 | 10,800 |
| 2024/06/19 | 795 | 807 | 762 | 764 | 28,700 |
| 2024/06/18 | 770 | 779 | 756 | 777 | 14,300 |
| 2024/06/17 | 776 | 780 | 747 | 770 | 34,700 |
| 2024/06/14 | 781 | 801 | 778 | 788 | 32,300 |
| 2024/06/13 | 807 | 807 | 777 | 778 | 57,700 |
| 2024/06/12 | 826 | 850 | 804 | 813 | 84,100 |
| 2024/06/11 | 886 | 888 | 811 | 811 | 180,000 |
| 2024/06/10 | 945 | 997 | 858 | 861 | 1,674,100 |
| 2024/06/07 | 857 | 857 | 857 | 857 | 19,100 |
| 2024/06/06 | 718 | 718 | 707 | 707 | 9,700 |
| 2024/06/05 | 723 | 724 | 714 | 715 | 5,400 |
| 2024/06/04 | 714 | 736 | 714 | 727 | 7,800 |
| 2024/06/03 | 710 | 718 | 710 | 716 | 4,300 |
| 2024/05/31 | 710 | 717 | 710 | 711 | 7,300 |
| 2024/05/30 | 712 | 723 | 707 | 707 | 19,700 |
| 2024/05/29 | 745 | 757 | 722 | 722 | 27,700 |
| 2024/05/28 | 728 | 739 | 718 | 725 | 14,700 |
| 2024/05/27 | 722 | 745 | 720 | 726 | 31,700 |
| 2024/05/24 | 758 | 785 | 730 | 733 | 38,800 |
| 2024/05/23 | 783 | 785 | 736 | 759 | 72,300 |
| 2024/05/22 | 851 | 889 | 755 | 760 | 550,400 |
| 2024/05/21 | 816 | 850 | 759 | 802 | 320,700 |
| 2024/05/20 | 828 | 926 | 799 | 813 | 1,224,400 |
| 2024/05/17 | 704 | 798 | 704 | 798 | 461,500 |
| 2024/05/16 | 710 | 710 | 698 | 698 | 9,000 |
| 2024/05/15 | 722 | 724 | 710 | 710 | 5,100 |
| 2024/05/14 | 720 | 729 | 714 | 718 | 5,000 |
| 2024/05/13 | 713 | 713 | 713 | 713 | 200 |
| 2024/05/10 | 718 | 722 | 713 | 713 | 2,000 |
| 2024/05/09 | 731 | 731 | 713 | 722 | 1,600 |
| 2024/05/08 | 730 | 734 | 712 | 731 | 10,400 |
| 2024/05/07 | 730 | 737 | 727 | 737 | 2,200 |
| 2024/05/02 | 720 | 729 | 715 | 729 | 1,600 |
| 2024/05/01 | 723 | 734 | 722 | 722 | 1,700 |
| 2024/04/30 | 727 | 732 | 720 | 723 | 3,900 |
| 2024/04/26 | 727 | 735 | 727 | 735 | 1,100 |
| 2024/04/25 | 731 | 736 | 728 | 736 | 1,800 |
| 2024/04/24 | 725 | 736 | 725 | 732 | 3,300 |
| 2024/04/23 | 720 | 732 | 720 | 725 | 4,100 |
| 2024/04/22 | 736 | 736 | 717 | 720 | 5,400 |
| 2024/04/19 | 721 | 728 | 701 | 710 | 15,900 |
| 2024/04/18 | 720 | 734 | 720 | 734 | 1,600 |
| 2024/04/17 | 722 | 731 | 722 | 731 | 2,200 |
| 2024/04/16 | 728 | 730 | 719 | 720 | 5,500 |
| 2024/04/15 | 728 | 734 | 726 | 727 | 5,000 |
| 2024/04/12 | 728 | 738 | 727 | 728 | 5,100 |
| 2024/04/11 | 743 | 745 | 727 | 727 | 25,100 |
| 2024/04/10 | 750 | 763 | 738 | 758 | 12,900 |
| 2024/04/09 | 750 | 759 | 745 | 745 | 9,300 |
| 2024/04/08 | 749 | 761 | 741 | 747 | 25,900 |
| 2024/04/05 | 767 | 774 | 737 | 746 | 65,200 |
| 2024/04/04 | 790 | 873 | 780 | 812 | 342,900 |
| 2024/04/03 | 740 | 747 | 731 | 741 | 2,700 |
| 2024/04/02 | 736 | 746 | 727 | 740 | 7,800 |
| 2024/04/01 | 737 | 739 | 729 | 735 | 1,700 |
| 2024/03/29 | 733 | 736 | 729 | 733 | 3,300 |
| 2024/03/28 | 735 | 736 | 725 | 734 | 2,800 |
| 2024/03/27 | 740 | 740 | 729 | 735 | 1,700 |
| 2024/03/26 | 737 | 737 | 727 | 736 | 4,300 |
| 2024/03/25 | 738 | 749 | 732 | 737 | 6,700 |
| 2024/03/22 | 733 | 736 | 730 | 730 | 2,300 |
| 2024/03/21 | 730 | 745 | 722 | 733 | 12,300 |
| 2024/03/19 | 738 | 739 | 725 | 728 | 3,100 |
| 2024/03/18 | 727 | 737 | 724 | 724 | 6,400 |
| 2024/03/15 | 727 | 737 | 726 | 727 | 1,500 |
| 2024/03/14 | 732 | 740 | 726 | 729 | 1,500 |
| 2024/03/13 | 736 | 744 | 731 | 736 | 6,200 |
| 2024/03/12 | 727 | 745 | 726 | 731 | 3,900 |
| 2024/03/11 | 742 | 742 | 726 | 728 | 7,100 |
| 2024/03/08 | 750 | 750 | 743 | 750 | 1,200 |
| 2024/03/07 | 759 | 759 | 742 | 751 | 4,800 |
| 2024/03/06 | 720 | 759 | 720 | 759 | 11,000 |
| 2024/03/05 | 726 | 731 | 720 | 722 | 6,900 |
| 2024/03/04 | 744 | 745 | 731 | 731 | 4,900 |
| 2024/03/01 | 743 | 748 | 736 | 744 | 3,100 |
| 2024/02/29 | 743 | 748 | 740 | 743 | 4,600 |
| 2024/02/28 | 739 | 751 | 733 | 743 | 13,200 |
| 2024/02/27 | 755 | 756 | 738 | 739 | 5,400 |
| 2024/02/26 | 757 | 765 | 745 | 751 | 7,100 |
| 2024/02/22 | 738 | 762 | 725 | 762 | 10,400 |
| 2024/02/21 | 764 | 764 | 734 | 737 | 6,800 |
| 2024/02/20 | 740 | 765 | 740 | 765 | 6,300 |
| 2024/02/19 | 730 | 747 | 720 | 738 | 7,400 |
| 2024/02/16 | 726 | 740 | 716 | 738 | 12,800 |
| 2024/02/15 | 755 | 785 | 722 | 730 | 23,100 |
| 2024/02/14 | 790 | 790 | 750 | 752 | 25,800 |
| 2024/02/13 | 782 | 788 | 777 | 788 | 10,000 |
| 2024/02/09 | 790 | 790 | 782 | 782 | 4,500 |
| 2024/02/08 | 791 | 795 | 781 | 790 | 5,300 |
| 2024/02/07 | 790 | 796 | 785 | 793 | 5,300 |
| 2024/02/06 | 786 | 792 | 782 | 787 | 5,300 |
| 2024/02/05 | 782 | 794 | 778 | 786 | 5,500 |
| 2024/02/02 | 784 | 794 | 781 | 781 | 5,500 |
| 2024/02/01 | 797 | 797 | 780 | 781 | 10,300 |
| 2024/01/31 | 812 | 812 | 780 | 789 | 15,900 |
| 2024/01/30 | 808 | 813 | 800 | 807 | 8,600 |
| 2024/01/29 | 824 | 824 | 806 | 809 | 5,700 |
| 2024/01/26 | 804 | 821 | 791 | 809 | 15,100 |
| 2024/01/25 | 806 | 806 | 786 | 804 | 16,500 |
| 2024/01/24 | 801 | 810 | 800 | 805 | 6,800 |
| 2024/01/23 | 829 | 829 | 801 | 805 | 24,900 |
| 2024/01/22 | 812 | 833 | 812 | 833 | 12,800 |
| 2024/01/19 | 805 | 815 | 800 | 812 | 7,700 |
| 2024/01/18 | 798 | 813 | 798 | 799 | 7,800 |
| 2024/01/17 | 816 | 829 | 795 | 797 | 21,900 |
| 2024/01/16 | 837 | 837 | 812 | 820 | 14,800 |
| 2024/01/15 | 814 | 838 | 814 | 831 | 13,600 |
| 2024/01/12 | 841 | 850 | 812 | 814 | 50,100 |
| 2024/01/11 | 884 | 894 | 848 | 848 | 53,100 |
| 2024/01/10 | 866 | 876 | 860 | 863 | 14,900 |
| 2024/01/09 | 842 | 874 | 842 | 866 | 23,100 |
| 2024/01/05 | 873 | 913 | 836 | 841 | 73,200 |
| 2024/01/04 | 878 | 904 | 868 | 882 | 34,400 |
| 2023/12/29 | 903 | 916 | 876 | 879 | 72,000 |
| 2023/12/28 | 962 | 1,018 | 888 | 902 | 358,500 |
| 2023/12/27 | 1,126 | 1,180 | 950 | 962 | 949,400 |
| 2023/12/26 | 960 | 1,096 | 854 | 1,096 | 1,665,000 |
| 2023/12/25 | 792 | 946 | 777 | 946 | 564,900 |
| 2023/12/22 | 806 | 813 | 795 | 796 | 36,800 |
| 2023/12/21 | 858 | 879 | 808 | 815 | 110,300 |
| 2023/12/20 | 908 | 1,032 | 858 | 888 | 850,100 |
| 2023/12/19 | 918 | 954 | 854 | 882 | 315,100 |
| 2023/12/18 | 1,037 | 1,067 | 919 | 933 | 1,463,000 |
| 2023/12/15 | 762 | 917 | 755 | 917 | 503,900 |
| 2023/12/14 | 776 | 782 | 767 | 767 | 5,900 |
| 2023/12/13 | 787 | 787 | 774 | 778 | 10,900 |
| 2023/12/12 | 802 | 809 | 789 | 789 | 11,700 |