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

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
2026/08/24 122 172 122 172 20,894,300
2026/08/21 120 126 118 122 132,600
2026/08/20 117 120 116 120 55,200
2026/08/19 116 118 115 117 74,900
2026/08/18 116 118 113 116 137,000
2026/08/17 112 119 112 118 113,500
2026/08/14 119 119 114 117 97,800
2026/08/13 118 119 117 119 53,400
2026/08/12 117 118 116 118 52,800
2026/08/10 117 117 115 117 66,600
2026/08/07 119 119 116 117 26,000
2026/08/06 116 119 116 119 21,600
2026/08/05 120 120 115 116 21,900
2026/08/04 117 120 116 118 44,200
2026/08/03 120 120 115 117 68,200
2026/07/31 117 121 116 117 42,400
2026/07/30 115 116 112 116 52,200
2026/07/29 116 117 115 116 34,700
2026/07/28 119 119 116 116 22,100
2026/07/27 117 121 117 119 35,300
2026/07/24 116 119 116 119 68,000
2026/07/23 117 120 117 118 32,900
2026/07/22 120 121 118 119 40,600
2026/07/21 125 126 121 121 78,500
2026/07/17 122 124 119 124 110,600
2026/07/16 123 126 123 123 52,100
2026/07/15 124 125 123 124 59,000
2026/07/14 124 124 121 122 114,600
2026/07/13 121 128 121 125 195,500
2026/07/10 119 123 117 123 142,700
2026/07/09 117 121 117 119 131,900
2026/07/08 113 123 113 116 405,600
2026/07/07 118 122 110 112 384,000
2026/07/06 115 119 114 117 160,400
2026/07/03 115 123 109 111 553,700
2026/07/02 107 111 106 110 94,100
2026/07/01 107 109 104 106 92,400
2026/06/30 107 107 102 104 69,700
2026/06/29 102 106 101 106 83,100
2026/06/26 105 108 102 104 163,300
2026/06/25 102 113 99 102 428,200
2026/06/24 101 101 99 99 66,400
2026/06/23 101 102 98 101 124,700
2026/06/22 100 101 99 101 51,200
2026/06/19 102 105 100 100 90,800
2026/06/18 105 105 102 104 144,300
2026/06/17 99 104 97 102 310,100
2026/06/16 99 99 97 97 306,100
2026/06/15 103 103 100 102 96,200
2026/06/12 108 109 100 103 179,200
2026/06/11 107 108 99 100 593,000
2026/06/10 126 126 107 108 561,900
2026/06/09 128 129 125 127 123,000
2026/06/08 127 129 126 127 84,100
2026/06/05 129 132 128 129 83,800
2026/06/04 133 133 129 130 132,500
2026/06/03 132 137 130 135 53,100
2026/06/02 128 133 127 133 48,700
2026/06/01 130 131 128 128 59,300
2026/05/29 131 133 131 131 27,200
2026/05/28 128 133 128 130 51,700
2026/05/27 132 132 129 130 141,600
2026/05/26 135 135 132 134 72,100
2026/05/25 138 139 135 135 213,300
2026/05/22 141 141 138 138 86,000
2026/05/21 144 144 140 142 55,900
2026/05/20 144 148 140 146 352,200
2026/05/19 139 149 139 147 229,400
2026/05/18 145 147 136 138 416,400
2026/05/15 161 164 159 160 73,100
2026/05/14 166 167 162 162 30,200
2026/05/13 165 167 162 166 44,400
2026/05/12 170 170 164 165 72,500
2026/05/11 165 171 165 169 55,600
2026/05/08 161 166 161 165 49,700
2026/05/07 164 164 161 162 44,500
2026/05/01 162 164 161 164 25,200
2026/04/30 162 164 160 162 70,300
2026/04/28 162 165 161 163 92,900
2026/04/27 164 164 162 162 105,000
2026/04/24 169 169 164 166 88,600
2026/04/23 171 171 165 167 122,000
2026/04/22 173 175 170 172 142,400
2026/04/21 175 176 172 175 143,100
2026/04/20 177 177 174 175 109,300
2026/04/17 176 178 174 177 80,700
2026/04/16 177 179 175 175 114,700
2026/04/15 171 175 171 175 199,500
2026/04/14 171 171 168 170 71,100
2026/04/13 168 172 168 171 141,600
2026/04/10 172 172 168 171 233,200
2026/04/09 176 176 169 172 128,800
2026/04/08 173 176 170 175 124,200
2026/04/07 171 173 167 172 210,000
2026/04/06 171 172 169 171 135,200
2026/04/03 169 171 168 170 104,600
2026/03/27 161 168 161 167 159,500
2026/03/26 165 165 163 164 98,100
2026/03/25 161 166 161 165 178,000
2026/03/24 159 159 154 157 159,200
2026/03/23 159 159 152 155 395,500
2026/03/19 166 170 161 162 146,900
2026/03/18 163 170 163 168 209,500
2026/03/17 162 172 160 161 602,100
2026/03/16 164 165 160 162 182,400
2026/03/13 164 167 163 163 207,500
2026/03/12 170 170 165 166 148,800
2026/03/11 171 173 171 171 94,500
2026/03/10 169 171 167 170 153,300
2026/03/09 164 167 160 164 370,100
2026/03/06 168 173 167 172 117,600
2026/03/05 166 173 165 172 298,100
2026/03/04 162 167 156 158 442,000
2026/03/03 174 174 165 166 265,100
2026/03/02 175 176 169 173 236,800
2026/02/27 176 179 176 177 282,900
2026/02/26 171 176 171 174 155,000
2026/02/25 168 173 167 170 121,700
2026/02/24 172 172 165 167 245,900
2026/02/20 176 176 171 172 216,800
2026/02/19 176 177 172 177 221,500
2026/02/18 177 178 172 177 364,400
2026/02/17 175 219 175 176 3,649,600
2026/02/16 185 185 169 170 605,700
2026/02/13 195 199 191 194 180,000
2026/02/12 201 201 197 199 226,100
2026/02/10 199 203 198 201 164,100
2026/02/09 198 200 195 199 102,300
2026/02/06 193 195 191 195 135,500
2026/02/05 195 197 192 193 88,300
2026/02/04 198 202 195 195 139,400
2026/02/03 198 203 195 200 165,800
2026/02/02 193 199 192 196 190,900
2026/01/30 197 199 191 192 225,100
2026/01/29 200 206 197 199 303,300
2026/01/28 211 212 196 198 400,300
2026/01/27 216 222 208 211 725,800
2026/01/26 209 240 201 219 3,578,200
2026/01/23 188 191 187 190 74,600
2026/01/22 182 185 180 185 46,200
2026/01/21 183 183 179 181 45,800
2026/01/20 188 188 182 185 64,800
2026/01/19 187 191 185 188 144,100
2026/01/16 183 186 182 186 82,400
2026/01/15 183 185 182 183 53,500
2026/01/14 182 186 179 184 108,000
2026/01/13 185 185 180 182 73,300
2026/01/09 183 183 178 180 84,000
2026/01/08 177 182 174 180 120,900
2026/01/07 172 176 171 176 75,600
2026/01/06 173 176 172 174 69,300
2026/01/05 175 176 173 173 63,000
2025/12/30 172 174 171 173 36,400
2025/12/29 177 177 172 173 87,900
2025/12/26 174 178 174 176 90,500
2025/12/25 172 175 171 174 94,400
2025/12/24 173 174 171 173 80,400
2025/12/23 172 173 171 173 83,900
2025/12/22 172 174 171 172 63,600
2025/12/19 169 174 169 172 80,200
2025/12/18 170 171 166 170 92,100
2025/12/17 172 173 170 170 44,100
2025/12/16 172 174 171 172 54,200
2025/12/15 173 174 172 173 48,800
2025/12/12 175 175 173 173 36,400
2025/12/11 178 179 173 173 57,000
2025/12/10 173 178 172 178 59,300
2025/12/09 174 176 172 172 51,200
2025/12/08 175 176 174 176 53,500
2025/12/05 179 180 174 175 62,000
2025/12/04 178 181 178 180 68,000
2025/12/03 183 183 180 182 83,800
2025/12/02 185 186 183 183 57,800
2025/12/01 189 190 184 184 61,300
2025/11/28 187 191 186 189 127,800
2025/11/27 184 187 183 187 51,600
2025/11/26 183 185 183 183 56,000
2025/11/25 188 190 183 183 54,300
2025/11/21 189 190 186 186 72,200
2025/11/20 183 193 183 192 92,300
2025/11/19 182 186 182 183 58,500
2025/11/18 185 186 182 183 133,800
2025/11/17 194 195 184 185 268,100
2025/11/14 189 198 184 198 539,600
2025/11/13 183 183 175 176 143,600
2025/11/12 182 186 182 184 75,100
2025/11/11 184 184 179 184 92,700
2025/11/10 179 184 178 183 68,000
2025/11/07 177 178 174 177 53,000
2025/11/06 178 178 172 175 73,800
2025/11/05 175 175 169 173 113,000
2025/11/04 177 177 174 176 52,800
2025/10/31 177 179 175 177 70,400
2025/10/30 172 176 172 176 96,700
2025/10/29 175 178 171 173 134,600
2025/10/28 178 179 174 174 78,300
2025/10/27 179 182 179 180 52,400
2025/10/24 182 182 177 178 83,900
2025/10/23 182 182 179 180 81,400
2025/10/22 181 185 180 184 113,400

このページの先頭へ