Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ(4170)の株価時系列情報
Ｋａｉｚｅｎ Ｐｌａｔｆｏｒｍ(4170)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 202 | 202 | 196 | 196 | 196,200 |
| 2025/06/12 | 202 | 204 | 200 | 201 | 98,400 |
| 2025/06/11 | 203 | 204 | 199 | 199 | 204,200 |
| 2025/06/10 | 204 | 208 | 198 | 202 | 363,100 |
| 2025/06/09 | 196 | 206 | 193 | 203 | 488,200 |
| 2025/06/06 | 203 | 203 | 192 | 194 | 619,100 |
| 2025/06/05 | 216 | 217 | 202 | 206 | 906,800 |
| 2025/06/04 | 201 | 248 | 201 | 209 | 5,617,700 |
| 2025/06/03 | 205 | 210 | 197 | 200 | 866,800 |
| 2025/06/02 | 190 | 239 | 189 | 206 | 3,698,700 |
| 2025/05/30 | 190 | 193 | 188 | 189 | 107,300 |
| 2025/05/29 | 186 | 194 | 186 | 192 | 179,900 |
| 2025/05/28 | 184 | 187 | 182 | 186 | 121,400 |
| 2025/05/27 | 183 | 186 | 183 | 183 | 44,300 |
| 2025/05/26 | 179 | 184 | 178 | 183 | 58,000 |
| 2025/05/23 | 181 | 183 | 179 | 179 | 47,700 |
| 2025/05/22 | 181 | 184 | 178 | 181 | 58,100 |
| 2025/05/21 | 181 | 184 | 180 | 182 | 82,300 |
| 2025/05/20 | 181 | 186 | 180 | 180 | 109,200 |
| 2025/05/19 | 187 | 189 | 181 | 181 | 221,800 |
| 2025/05/16 | 181 | 199 | 177 | 192 | 1,386,400 |
| 2025/05/15 | 174 | 179 | 173 | 177 | 99,500 |
| 2025/05/14 | 176 | 184 | 174 | 176 | 133,200 |
| 2025/05/13 | 176 | 182 | 175 | 176 | 200,400 |
| 2025/05/12 | 170 | 176 | 167 | 174 | 1,427,300 |
| 2025/05/09 | 168 | 173 | 166 | 171 | 1,533,300 |
| 2025/05/08 | 168 | 169 | 165 | 166 | 35,900 |
| 2025/05/07 | 165 | 168 | 165 | 168 | 33,000 |
| 2025/05/02 | 167 | 168 | 165 | 165 | 44,900 |
| 2025/05/01 | 172 | 172 | 166 | 167 | 63,500 |
| 2025/04/30 | 166 | 172 | 166 | 170 | 195,000 |
| 2025/04/28 | 164 | 168 | 164 | 166 | 64,100 |
| 2025/04/25 | 159 | 167 | 158 | 164 | 300,400 |
| 2025/04/24 | 158 | 159 | 156 | 159 | 83,400 |
| 2025/04/23 | 155 | 157 | 154 | 155 | 85,200 |
| 2025/04/22 | 156 | 160 | 152 | 155 | 269,800 |
| 2025/04/21 | 156 | 163 | 153 | 160 | 528,900 |
| 2025/04/18 | 154 | 160 | 151 | 156 | 100,800 |
| 2025/04/17 | 150 | 156 | 150 | 151 | 88,300 |
| 2025/04/16 | 154 | 154 | 150 | 151 | 47,100 |
| 2025/04/15 | 153 | 155 | 151 | 153 | 32,600 |
| 2025/04/14 | 150 | 157 | 150 | 153 | 69,900 |
| 2025/04/11 | 141 | 151 | 138 | 150 | 103,100 |
| 2025/04/10 | 146 | 146 | 140 | 145 | 117,100 |
| 2025/04/09 | 140 | 140 | 129 | 131 | 352,900 |
| 2025/04/08 | 140 | 143 | 137 | 143 | 73,900 |
| 2025/04/07 | 135 | 135 | 127 | 128 | 224,000 |
| 2025/04/04 | 154 | 154 | 144 | 147 | 228,300 |
| 2025/04/03 | 157 | 159 | 154 | 155 | 121,000 |
| 2025/04/02 | 160 | 160 | 157 | 158 | 52,700 |
| 2025/04/01 | 165 | 166 | 157 | 158 | 297,200 |
| 2025/03/31 | 166 | 167 | 161 | 161 | 246,600 |
| 2025/03/28 | 166 | 170 | 166 | 168 | 152,500 |
| 2025/03/27 | 164 | 176 | 161 | 167 | 2,429,000 |
| 2025/03/26 | 164 | 187 | 162 | 166 | 4,192,500 |
| 2025/03/25 | 168 | 168 | 162 | 163 | 57,200 |
| 2025/03/24 | 164 | 167 | 164 | 165 | 31,600 |
| 2025/03/21 | 162 | 166 | 162 | 166 | 51,700 |
| 2025/03/19 | 162 | 163 | 162 | 162 | 20,700 |
| 2025/03/18 | 163 | 163 | 162 | 162 | 17,800 |
| 2025/03/17 | 163 | 164 | 162 | 162 | 51,800 |
| 2025/03/14 | 162 | 166 | 161 | 163 | 23,000 |
| 2025/03/13 | 162 | 166 | 162 | 163 | 131,400 |
| 2025/03/12 | 162 | 164 | 162 | 162 | 26,800 |
| 2025/03/11 | 163 | 164 | 160 | 162 | 54,400 |
| 2025/03/10 | 163 | 166 | 161 | 166 | 80,800 |
| 2025/03/07 | 163 | 164 | 161 | 162 | 72,600 |
| 2025/03/06 | 163 | 165 | 162 | 164 | 38,200 |
| 2025/03/05 | 162 | 164 | 161 | 162 | 27,900 |
| 2025/03/04 | 162 | 164 | 160 | 162 | 67,900 |
| 2025/03/03 | 164 | 166 | 161 | 161 | 67,300 |
| 2025/02/28 | 165 | 166 | 162 | 162 | 55,300 |
| 2025/02/27 | 167 | 167 | 165 | 165 | 15,100 |
| 2025/02/26 | 168 | 170 | 165 | 166 | 60,500 |
| 2025/02/25 | 162 | 170 | 162 | 166 | 140,200 |
| 2025/02/21 | 165 | 166 | 163 | 165 | 114,300 |
| 2025/02/20 | 167 | 167 | 165 | 165 | 64,500 |
| 2025/02/19 | 169 | 169 | 166 | 168 | 95,300 |
| 2025/02/18 | 167 | 169 | 165 | 167 | 258,700 |
| 2025/02/17 | 172 | 172 | 165 | 166 | 414,000 |
| 2025/02/14 | 194 | 195 | 186 | 191 | 282,300 |
| 2025/02/13 | 188 | 196 | 186 | 195 | 291,500 |
| 2025/02/12 | 183 | 188 | 183 | 188 | 30,100 |
| 2025/02/10 | 187 | 187 | 183 | 184 | 55,900 |
| 2025/02/07 | 184 | 187 | 183 | 186 | 45,800 |
| 2025/02/06 | 187 | 190 | 182 | 185 | 197,600 |
| 2025/02/05 | 179 | 185 | 179 | 183 | 40,600 |
| 2025/02/04 | 177 | 181 | 176 | 179 | 34,000 |
| 2025/02/03 | 180 | 182 | 176 | 176 | 59,900 |
| 2025/01/31 | 178 | 179 | 176 | 179 | 35,800 |
| 2025/01/30 | 180 | 182 | 179 | 179 | 50,600 |
| 2025/01/29 | 180 | 188 | 179 | 181 | 119,900 |
| 2025/01/28 | 176 | 185 | 174 | 182 | 211,600 |
| 2025/01/27 | 173 | 179 | 171 | 177 | 94,200 |
| 2025/01/24 | 171 | 173 | 169 | 173 | 89,100 |
| 2025/01/23 | 172 | 173 | 168 | 169 | 54,100 |
| 2025/01/22 | 171 | 173 | 169 | 172 | 37,400 |
| 2025/01/21 | 172 | 172 | 169 | 171 | 23,200 |
| 2025/01/20 | 168 | 172 | 168 | 172 | 37,100 |
| 2025/01/17 | 168 | 169 | 166 | 168 | 46,500 |
| 2025/01/16 | 174 | 176 | 165 | 170 | 171,800 |
| 2025/01/15 | 176 | 179 | 174 | 174 | 38,400 |
| 2025/01/14 | 178 | 185 | 174 | 175 | 118,700 |
| 2025/01/10 | 172 | 184 | 170 | 179 | 305,000 |
| 2025/01/09 | 171 | 173 | 169 | 172 | 42,100 |
| 2025/01/08 | 169 | 176 | 168 | 173 | 73,400 |
| 2025/01/07 | 166 | 172 | 166 | 170 | 43,600 |
| 2025/01/06 | 170 | 170 | 165 | 165 | 66,800 |
| 2024/12/30 | 165 | 173 | 165 | 170 | 111,800 |
| 2024/12/27 | 163 | 167 | 163 | 165 | 69,100 |
| 2024/12/26 | 161 | 164 | 161 | 163 | 90,900 |
| 2024/12/25 | 162 | 163 | 160 | 162 | 111,700 |
| 2024/12/24 | 165 | 165 | 161 | 161 | 159,800 |
| 2024/12/23 | 165 | 167 | 163 | 163 | 88,200 |
| 2024/12/20 | 166 | 168 | 164 | 164 | 39,000 |
| 2024/12/19 | 166 | 167 | 164 | 166 | 65,000 |
| 2024/12/18 | 165 | 169 | 165 | 167 | 94,300 |
| 2024/12/17 | 166 | 168 | 163 | 165 | 84,900 |
| 2024/12/16 | 169 | 170 | 164 | 165 | 140,400 |
| 2024/12/13 | 170 | 172 | 170 | 170 | 75,300 |
| 2024/12/12 | 169 | 174 | 169 | 170 | 103,200 |
| 2024/12/11 | 171 | 171 | 168 | 169 | 47,700 |
| 2024/12/10 | 172 | 172 | 168 | 171 | 70,700 |
| 2024/12/09 | 170 | 174 | 169 | 171 | 57,900 |
| 2024/12/06 | 173 | 174 | 169 | 169 | 122,400 |
| 2024/12/05 | 172 | 182 | 170 | 174 | 305,500 |
| 2024/12/04 | 173 | 173 | 171 | 172 | 22,200 |
| 2024/12/03 | 174 | 175 | 172 | 175 | 34,300 |
| 2024/12/02 | 175 | 176 | 173 | 175 | 26,500 |
| 2024/11/29 | 171 | 174 | 171 | 174 | 19,900 |
| 2024/11/28 | 173 | 174 | 171 | 171 | 34,400 |
| 2024/11/27 | 176 | 176 | 171 | 171 | 26,700 |
| 2024/11/26 | 179 | 179 | 173 | 175 | 45,400 |
| 2024/11/25 | 177 | 178 | 176 | 178 | 13,300 |
| 2024/11/22 | 178 | 180 | 176 | 176 | 24,400 |
| 2024/11/21 | 176 | 180 | 176 | 178 | 48,800 |
| 2024/11/20 | 175 | 176 | 172 | 175 | 69,500 |
| 2024/11/19 | 173 | 176 | 172 | 172 | 85,700 |
| 2024/11/18 | 172 | 175 | 172 | 173 | 52,900 |
| 2024/11/15 | 185 | 185 | 169 | 172 | 395,700 |
| 2024/11/14 | 180 | 189 | 178 | 186 | 206,000 |
| 2024/11/13 | 180 | 183 | 179 | 180 | 60,300 |
| 2024/11/12 | 179 | 185 | 176 | 178 | 170,500 |
| 2024/11/11 | 176 | 180 | 175 | 178 | 73,000 |
| 2024/11/08 | 179 | 180 | 174 | 175 | 124,800 |
| 2024/11/07 | 180 | 181 | 174 | 179 | 187,100 |
| 2024/11/06 | 183 | 183 | 178 | 180 | 77,300 |
| 2024/11/05 | 181 | 182 | 178 | 182 | 55,400 |
| 2024/11/01 | 187 | 188 | 175 | 181 | 567,200 |
| 2024/10/31 | 190 | 193 | 189 | 191 | 62,700 |
| 2024/10/30 | 188 | 192 | 185 | 190 | 72,800 |
| 2024/10/29 | 184 | 190 | 184 | 186 | 93,400 |
| 2024/10/28 | 183 | 188 | 181 | 185 | 112,000 |
| 2024/10/25 | 192 | 192 | 182 | 183 | 233,300 |
| 2024/10/24 | 195 | 197 | 189 | 190 | 227,600 |
| 2024/10/23 | 195 | 203 | 189 | 200 | 735,800 |
| 2024/10/22 | 211 | 228 | 197 | 200 | 3,839,000 |
| 2024/10/21 | 179 | 225 | 179 | 208 | 5,208,900 |
| 2024/10/18 | 177 | 179 | 177 | 178 | 34,200 |
| 2024/10/17 | 176 | 178 | 174 | 177 | 33,400 |
| 2024/10/16 | 178 | 178 | 174 | 176 | 68,400 |
| 2024/10/15 | 174 | 178 | 174 | 177 | 23,900 |
| 2024/10/11 | 174 | 175 | 172 | 175 | 33,500 |
| 2024/10/10 | 176 | 182 | 174 | 174 | 70,200 |
| 2024/10/09 | 172 | 176 | 171 | 174 | 34,400 |
| 2024/10/08 | 172 | 172 | 168 | 172 | 37,200 |
| 2024/10/07 | 175 | 176 | 169 | 171 | 113,200 |
| 2024/10/04 | 177 | 177 | 174 | 175 | 25,000 |
| 2024/10/03 | 177 | 178 | 173 | 176 | 95,400 |
| 2024/10/02 | 178 | 178 | 173 | 176 | 44,100 |
| 2024/10/01 | 177 | 178 | 175 | 178 | 76,800 |
| 2024/09/30 | 187 | 188 | 172 | 174 | 388,300 |
| 2024/09/27 | 192 | 196 | 190 | 192 | 22,100 |
| 2024/09/26 | 195 | 196 | 192 | 193 | 17,600 |
| 2024/09/25 | 194 | 196 | 192 | 194 | 31,300 |
| 2024/09/24 | 194 | 196 | 191 | 192 | 28,200 |
| 2024/09/20 | 195 | 197 | 195 | 195 | 17,400 |
| 2024/09/19 | 192 | 196 | 192 | 195 | 27,100 |
| 2024/09/18 | 192 | 194 | 191 | 194 | 21,700 |
| 2024/09/17 | 191 | 193 | 189 | 191 | 15,700 |
| 2024/09/13 | 195 | 195 | 189 | 193 | 27,600 |
| 2024/09/12 | 193 | 197 | 193 | 195 | 22,700 |
| 2024/09/11 | 195 | 197 | 188 | 190 | 39,500 |
| 2024/09/10 | 199 | 199 | 193 | 195 | 17,200 |
| 2024/09/09 | 190 | 201 | 186 | 199 | 47,800 |
| 2024/09/06 | 202 | 204 | 190 | 195 | 66,100 |
| 2024/09/05 | 194 | 204 | 194 | 202 | 19,200 |
| 2024/09/04 | 205 | 206 | 196 | 196 | 94,000 |
| 2024/09/03 | 205 | 211 | 203 | 210 | 34,000 |
| 2024/09/02 | 207 | 207 | 204 | 205 | 25,400 |
| 2024/08/30 | 208 | 209 | 206 | 207 | 22,500 |
| 2024/08/29 | 208 | 209 | 207 | 208 | 6,000 |
| 2024/08/28 | 214 | 215 | 207 | 207 | 52,800 |
| 2024/08/27 | 212 | 218 | 211 | 214 | 47,300 |
| 2024/08/26 | 208 | 211 | 208 | 211 | 33,400 |
| 2024/08/23 | 207 | 209 | 206 | 207 | 11,800 |
| 2024/08/22 | 206 | 212 | 206 | 207 | 45,400 |
| 2024/08/21 | 207 | 208 | 206 | 206 | 14,800 |
| 2024/08/20 | 205 | 211 | 205 | 209 | 48,300 |
| 2024/08/19 | 210 | 213 | 203 | 204 | 46,900 |