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

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
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
2023/12/11 810 815 806 809 2,900
2023/12/08 830 837 810 810 6,300
2023/12/07 838 851 833 835 12,300
2023/12/06 843 857 843 853 3,800
2023/12/05 843 858 840 845 3,400
2023/12/04 840 861 825 850 11,900
2023/12/01 838 838 831 834 3,300
2023/11/30 844 846 833 838 3,400
2023/11/29 850 858 843 848 8,800
2023/11/28 861 864 850 850 5,200
2023/11/27 868 883 852 867 16,600
2023/11/24 846 869 846 867 22,800
2023/11/22 872 940 841 845 133,800
2023/11/21 821 828 804 827 2,300
2023/11/20 814 823 808 821 5,100
2023/11/17 801 814 790 814 8,000
2023/11/16 804 809 798 800 5,400
2023/11/15 818 818 799 799 8,300
2023/11/14 803 814 800 800 9,800
2023/11/13 820 824 812 818 3,000
2023/11/10 830 836 825 825 3,500
2023/11/09 839 839 839 839 1,000
2023/11/08 857 857 842 849 2,300
2023/11/07 828 845 828 842 4,800
2023/11/06 815 835 815 835 5,000
2023/11/02 802 815 802 815 2,700
2023/11/01 826 826 800 807 4,800
2023/10/31 820 828 810 828 3,200
2023/10/30 821 830 807 811 1,100
2023/10/27 834 851 800 823 10,800
2023/10/26 857 862 839 840 2,800
2023/10/25 857 860 850 860 1,400
2023/10/24 852 867 837 850 7,100
2023/10/23 865 867 842 859 5,100
2023/10/20 850 869 840 850 6,100
2023/10/19 843 878 843 860 7,000
2023/10/18 836 855 836 855 3,400
2023/10/17 850 855 838 851 4,200
2023/10/16 854 857 832 841 10,800
2023/10/13 865 872 860 868 6,100
2023/10/12 887 890 872 872 4,800
2023/10/11 918 918 889 889 8,400
2023/10/10 889 918 889 903 17,000
2023/10/06 900 1,011 881 890 166,300
2023/10/05 894 894 853 861 5,500
2023/10/04 890 890 853 860 16,400
2023/10/03 909 909 893 893 7,400
2023/10/02 918 924 908 916 1,800
2023/09/29 926 929 918 918 1,300
2023/09/28 922 926 917 925 2,500
2023/09/27 920 922 914 922 1,400
2023/09/26 927 932 918 924 1,200
2023/09/25 914 929 912 927 2,500
2023/09/22 917 936 917 928 3,200
2023/09/21 923 936 920 930 3,900
2023/09/20 928 947 927 928 2,700
2023/09/19 941 952 931 949 5,800
2023/09/15 967 967 950 953 4,900
2023/09/14 960 983 960 961 12,800
2023/09/13 932 947 929 946 2,800
2023/09/12 937 941 935 936 2,200
2023/09/11 936 943 926 937 3,300
2023/09/08 945 950 939 941 3,200
2023/09/07 963 969 952 960 6,300
2023/09/06 988 988 965 965 2,700
2023/09/05 971 983 969 973 3,200
2023/09/04 971 985 969 971 2,800
2023/09/01 971 988 971 975 5,200
2023/08/31 973 1,004 970 986 6,800
2023/08/30 996 996 968 973 5,300
2023/08/29 981 1,000 979 996 8,900
2023/08/28 971 995 965 989 10,800
2023/08/25 934 974 934 971 7,400
2023/08/24 947 948 940 944 1,600
2023/08/23 952 953 926 941 3,100
2023/08/22 957 957 937 941 1,800
2023/08/21 891 955 891 955 7,600
2023/08/18 902 914 896 902 7,800
2023/08/17 890 907 880 890 14,300
2023/08/16 905 910 873 882 13,300
2023/08/15 975 987 905 905 36,300
2023/08/14 975 1,000 975 1,000 8,200
2023/08/10 995 998 973 975 12,600
2023/08/09 1,004 1,004 992 995 2,100
2023/08/08 1,019 1,020 987 992 18,500
2023/08/07 1,028 1,028 1,011 1,017 8,900
2023/08/04 1,040 1,040 1,016 1,020 5,800
2023/08/03 1,050 1,050 1,035 1,038 1,000
2023/08/02 1,039 1,051 1,029 1,050 7,500
2023/08/01 1,040 1,040 1,027 1,038 3,100
2023/07/31 1,025 1,040 1,020 1,029 4,400
2023/07/28 1,020 1,034 1,016 1,025 10,300
2023/07/27 1,023 1,031 1,020 1,022 2,200
2023/07/26 1,031 1,036 1,017 1,028 9,800
2023/07/25 1,034 1,034 1,023 1,023 3,900
2023/07/24 1,110 1,110 1,030 1,041 30,000
2023/07/21 1,038 1,038 1,013 1,020 7,400
2023/07/20 1,030 1,040 1,030 1,039 2,700
2023/07/19 1,023 1,042 1,020 1,039 9,200
2023/07/18 1,023 1,040 1,023 1,029 4,100
2023/07/14 1,040 1,043 1,015 1,027 8,800
2023/07/13 1,015 1,039 1,008 1,032 13,800
2023/07/12 1,040 1,041 1,006 1,011 23,500
2023/07/11 1,025 1,047 1,019 1,027 14,200
2023/07/10 1,044 1,044 1,008 1,027 13,100
2023/07/07 1,040 1,129 1,007 1,040 37,400
2023/07/06 1,045 1,045 1,012 1,017 28,500
2023/07/05 1,090 1,090 1,043 1,045 32,800
2023/07/04 1,080 1,097 1,060 1,097 8,800
2023/07/03 1,087 1,100 1,070 1,080 15,000
2023/06/30 1,061 1,083 1,056 1,069 8,200
2023/06/29 1,067 1,077 1,051 1,075 14,000
2023/06/28 1,118 1,143 1,058 1,063 46,900
2023/06/27 1,076 1,080 1,050 1,065 14,200
2023/06/26 1,142 1,142 1,078 1,081 37,800
2023/06/23 1,196 1,220 1,137 1,142 30,000
2023/06/22 1,202 1,213 1,155 1,155 31,500
2023/06/21 1,179 1,221 1,165 1,219 24,800
2023/06/20 1,201 1,201 1,166 1,167 11,300
2023/06/19 1,161 1,209 1,159 1,200 21,900
2023/06/16 1,117 1,169 1,116 1,160 15,700
2023/06/15 1,135 1,163 1,111 1,126 21,700
2023/06/14 1,210 1,210 1,141 1,141 30,100
2023/06/13 1,223 1,225 1,186 1,210 41,600
2023/06/12 1,123 1,215 1,109 1,193 68,800
2023/06/09 1,108 1,150 1,091 1,107 29,300
2023/06/08 1,137 1,140 1,078 1,106 53,400
2023/06/07 1,162 1,289 1,106 1,152 198,500
2023/06/06 1,080 1,131 1,080 1,102 32,800
2023/06/05 1,078 1,110 1,065 1,075 23,300
2023/06/02 1,045 1,086 1,030 1,068 29,800
2023/06/01 1,125 1,136 1,024 1,032 80,000
2023/05/31 1,068 1,131 1,051 1,127 53,400
2023/05/30 1,025 1,068 1,024 1,042 13,000
2023/05/29 1,019 1,049 1,019 1,023 7,400
2023/05/26 1,050 1,054 1,009 1,019 21,800
2023/05/25 1,077 1,092 1,048 1,051 17,000
2023/05/24 1,040 1,092 1,030 1,064 36,700
2023/05/23 1,107 1,130 1,023 1,023 65,100
2023/05/22 1,031 1,108 1,031 1,107 46,700
2023/05/19 1,010 1,080 1,010 1,038 26,700
2023/05/18 1,021 1,060 1,010 1,010 13,800
2023/05/17 1,031 1,076 1,010 1,028 22,900
2023/05/16 1,029 1,060 1,029 1,035 19,800
2023/05/15 1,021 1,038 1,004 1,005 39,400
2023/05/12 1,103 1,131 1,042 1,042 43,800
2023/05/11 1,082 1,140 1,082 1,109 40,700
2023/05/10 1,145 1,209 1,087 1,103 203,700
2023/05/09 1,091 1,115 1,077 1,115 34,000
2023/05/08 1,063 1,093 1,058 1,076 23,300
2023/05/02 1,063 1,082 1,046 1,058 37,300
2023/05/01 1,105 1,106 1,048 1,058 55,200
2023/04/28 1,170 1,180 1,088 1,096 88,100
2023/04/27 1,225 1,265 1,194 1,205 53,400
2023/04/26 1,189 1,248 1,176 1,237 54,800
2023/04/25 1,180 1,220 1,170 1,201 36,600
2023/04/24 1,222 1,228 1,165 1,168 43,200
2023/04/21 1,292 1,300 1,212 1,232 57,800
2023/04/20 1,338 1,367 1,308 1,314 66,800
2023/04/19 1,350 1,377 1,343 1,348 52,300
2023/04/18 1,445 1,446 1,355 1,364 104,700
2023/04/17 1,544 1,559 1,415 1,431 211,400
2023/04/14 1,565 1,748 1,522 1,610 684,300
2023/04/13 1,501 1,967 1,475 1,685 5,334,000
2023/04/12 1,449 1,792 1,358 1,567 4,526,900
2023/04/11 1,833 1,910 1,444 1,499 1,658,900
2023/04/10 1,507 1,633 1,491 1,633 1,916,200
2023/04/07 1,333 1,333 1,210 1,333 667,100
2023/04/06 909 1,033 892 1,033 73,600
2023/04/05 881 890 880 883 2,500
2023/04/04 896 896 882 882 2,400
2023/04/03 886 895 886 887 3,100
2023/03/31 881 892 881 885 1,400
2023/03/30 880 891 880 881 2,000
2023/03/29 885 886 856 877 6,600
2023/03/28 888 889 882 888 1,800
2023/03/27 863 898 861 898 5,800
2023/03/24 885 888 853 856 28,600
2023/03/23 973 973 892 892 61,400
2023/03/22 976 978 976 978 200
2023/03/20 976 977 971 971 1,400
2023/03/17 977 977 976 976 700
2023/03/16 972 980 971 980 1,200
2023/03/15 976 977 976 977 600
2023/03/14 971 980 971 978 1,100
2023/03/13 986 986 978 980 4,000
2023/03/10 993 994 988 988 2,700
2023/03/09 988 992 988 988 1,200
2023/03/08 979 997 979 988 1,500
2023/03/07 979 980 975 975 1,200
2023/03/06 978 985 976 976 2,100
2023/03/03 988 995 975 975 6,200
2023/03/02 999 999 989 991 6,300
2023/03/01 1,006 1,006 991 991 800
2023/02/28 989 1,008 986 1,001 2,700
2023/02/27 1,000 1,000 987 987 1,600
2023/02/24 998 1,004 989 999 3,200
2023/02/22 1,000 1,000 997 1,000 1,300
2023/02/21 1,018 1,024 1,000 1,000 3,800
2023/02/20 997 1,011 997 1,010 2,300
2023/02/17 1,006 1,006 997 997 1,000
2023/02/16 1,021 1,021 986 1,006 5,100
2023/02/15 977 1,018 971 1,006 11,700
2023/02/14 1,000 1,000 961 986 17,100
2023/02/13 1,066 1,085 1,052 1,085 1,800
2023/02/10 1,045 1,069 1,045 1,050 3,900
2023/02/09 1,067 1,067 1,045 1,045 2,600
2023/02/08 1,059 1,063 1,052 1,063 2,500
2023/02/07 1,056 1,065 1,056 1,064 2,500
2023/02/06 1,078 1,088 1,052 1,066 5,800
2023/02/03 1,080 1,103 1,079 1,103 2,100
2023/02/02 1,076 1,104 1,076 1,080 1,400
2023/02/01 1,100 1,101 1,071 1,084 3,600
2023/01/31 1,128 1,128 1,091 1,098 3,600
2023/01/30 1,146 1,146 1,092 1,130 8,800
2023/01/27 1,146 1,146 1,130 1,135 1,800
2023/01/26 1,135 1,138 1,118 1,138 3,200
2023/01/25 1,141 1,145 1,107 1,113 9,100
2023/01/24 1,050 1,154 1,050 1,131 18,400
2023/01/23 1,054 1,054 1,042 1,044 1,700
2023/01/20 1,022 1,048 1,019 1,039 7,100
2023/01/19 999 1,019 992 1,019 6,300
2023/01/18 989 998 987 987 4,900
2023/01/17 974 987 974 986 300
2023/01/16 981 995 970 973 2,900
2023/01/13 981 999 980 980 3,300
2023/01/12 999 1,005 980 1,005 5,000
2023/01/11 977 1,018 974 1,000 7,200
2023/01/10 977 977 965 965 2,200
2023/01/06 964 965 959 964 1,300
2023/01/05 957 987 951 969 5,100
2023/01/04 965 965 953 957 3,100

このページの先頭へ