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 |
---|---|---|---|---|---|
2024/07/11 | 236 | 238 | 235 | 238 | 114,700 |
2024/07/10 | 235 | 236 | 234 | 235 | 147,100 |
2024/07/09 | 237 | 240 | 235 | 235 | 129,100 |
2024/07/08 | 236 | 238 | 234 | 235 | 123,800 |
2024/07/05 | 240 | 242 | 237 | 237 | 124,100 |
2024/07/04 | 241 | 244 | 239 | 239 | 88,000 |
2024/07/03 | 241 | 245 | 239 | 239 | 104,800 |
2024/07/02 | 236 | 243 | 236 | 240 | 105,600 |
2024/07/01 | 236 | 237 | 234 | 235 | 63,400 |
2024/06/28 | 240 | 240 | 234 | 237 | 63,500 |
2024/06/27 | 236 | 245 | 235 | 239 | 79,400 |
2024/06/26 | 238 | 240 | 235 | 237 | 63,900 |
2024/06/25 | 238 | 240 | 236 | 240 | 38,800 |
2024/06/24 | 236 | 237 | 234 | 237 | 14,700 |
2024/06/21 | 234 | 237 | 234 | 236 | 18,700 |
2024/06/20 | 235 | 237 | 233 | 235 | 19,100 |
2024/06/19 | 238 | 239 | 235 | 235 | 16,800 |
2024/06/18 | 237 | 239 | 236 | 237 | 9,700 |
2024/06/17 | 237 | 237 | 234 | 236 | 12,200 |
2024/06/14 | 238 | 240 | 236 | 238 | 32,600 |
2024/06/13 | 239 | 240 | 235 | 236 | 15,300 |
2024/06/12 | 237 | 240 | 237 | 239 | 23,700 |
2024/06/11 | 235 | 237 | 234 | 236 | 29,600 |
2024/06/10 | 234 | 239 | 233 | 237 | 24,900 |
2024/06/07 | 234 | 236 | 232 | 235 | 23,700 |
2024/06/06 | 244 | 244 | 234 | 235 | 31,700 |
2024/06/05 | 241 | 242 | 238 | 240 | 20,300 |
2024/06/04 | 237 | 241 | 236 | 241 | 43,400 |
2024/06/03 | 236 | 237 | 234 | 236 | 24,800 |
2024/05/31 | 235 | 238 | 235 | 236 | 35,300 |
2024/05/30 | 235 | 237 | 233 | 236 | 30,500 |
2024/05/29 | 246 | 246 | 236 | 236 | 47,700 |
2024/05/28 | 242 | 247 | 241 | 245 | 41,400 |
2024/05/27 | 246 | 246 | 238 | 240 | 60,700 |
2024/05/24 | 242 | 244 | 239 | 242 | 44,300 |
2024/05/23 | 248 | 248 | 242 | 243 | 42,200 |
2024/05/22 | 251 | 251 | 247 | 248 | 64,800 |
2024/05/21 | 253 | 255 | 248 | 250 | 54,100 |
2024/05/20 | 250 | 258 | 250 | 253 | 44,200 |
2024/05/17 | 250 | 253 | 247 | 251 | 50,900 |
2024/05/16 | 255 | 255 | 248 | 252 | 80,200 |
2024/05/15 | 266 | 266 | 249 | 250 | 174,200 |
2024/05/14 | 262 | 269 | 261 | 266 | 131,900 |
2024/05/13 | 259 | 262 | 259 | 260 | 42,100 |
2024/05/10 | 266 | 268 | 258 | 259 | 74,900 |
2024/05/09 | 267 | 271 | 260 | 266 | 74,200 |
2024/05/08 | 260 | 270 | 259 | 266 | 93,100 |
2024/05/07 | 257 | 260 | 252 | 260 | 106,000 |
2024/05/02 | 253 | 256 | 249 | 250 | 40,000 |
2024/05/01 | 250 | 253 | 250 | 252 | 28,700 |
2024/04/30 | 254 | 255 | 248 | 251 | 87,900 |
2024/04/26 | 253 | 256 | 249 | 253 | 44,800 |
2024/04/25 | 253 | 260 | 253 | 254 | 47,800 |
2024/04/24 | 253 | 260 | 253 | 253 | 69,000 |
2024/04/23 | 250 | 253 | 247 | 252 | 60,300 |
2024/04/22 | 245 | 250 | 241 | 248 | 114,200 |
2024/04/19 | 247 | 247 | 239 | 241 | 187,000 |
2024/04/18 | 247 | 251 | 245 | 248 | 106,900 |
2024/04/17 | 254 | 254 | 246 | 246 | 139,900 |
2024/04/16 | 248 | 256 | 248 | 256 | 74,200 |
2024/04/15 | 246 | 252 | 243 | 252 | 99,200 |
2024/04/12 | 255 | 256 | 251 | 252 | 86,600 |
2024/04/11 | 256 | 256 | 252 | 253 | 49,100 |
2024/04/10 | 255 | 263 | 255 | 258 | 34,800 |
2024/04/09 | 254 | 261 | 254 | 259 | 53,600 |
2024/04/08 | 252 | 255 | 250 | 253 | 65,500 |
2024/04/05 | 252 | 257 | 249 | 251 | 153,000 |
2024/04/04 | 264 | 264 | 255 | 257 | 157,200 |
2024/04/03 | 260 | 265 | 257 | 262 | 103,700 |
2024/04/02 | 269 | 271 | 260 | 261 | 117,500 |
2024/04/01 | 273 | 277 | 271 | 271 | 109,800 |
2024/03/29 | 267 | 274 | 266 | 272 | 86,100 |
2024/03/28 | 268 | 274 | 264 | 267 | 125,200 |
2024/03/27 | 277 | 278 | 270 | 271 | 133,400 |
2024/03/26 | 283 | 283 | 275 | 275 | 78,900 |
2024/03/25 | 283 | 295 | 278 | 279 | 251,800 |
2024/03/22 | 291 | 291 | 279 | 286 | 237,700 |
2024/03/21 | 299 | 300 | 288 | 290 | 636,600 |
2024/03/19 | 270 | 299 | 268 | 295 | 1,485,000 |
2024/03/18 | 254 | 270 | 254 | 264 | 258,400 |
2024/03/15 | 265 | 273 | 255 | 257 | 946,200 |
2024/03/14 | 262 | 333 | 262 | 267 | 8,334,400 |
2024/03/13 | 266 | 268 | 260 | 260 | 77,200 |
2024/03/12 | 261 | 266 | 258 | 265 | 102,700 |
2024/03/11 | 265 | 274 | 261 | 266 | 223,900 |
2024/03/08 | 278 | 281 | 269 | 270 | 116,600 |
2024/03/07 | 284 | 285 | 273 | 280 | 150,900 |
2024/03/06 | 280 | 290 | 279 | 283 | 92,500 |
2024/03/05 | 281 | 287 | 276 | 284 | 143,100 |
2024/03/04 | 294 | 294 | 282 | 282 | 165,300 |
2024/03/01 | 304 | 307 | 288 | 293 | 155,100 |
2024/02/29 | 297 | 297 | 288 | 288 | 112,900 |
2024/02/28 | 300 | 304 | 296 | 299 | 115,900 |
2024/02/27 | 288 | 301 | 284 | 300 | 236,300 |
2024/02/26 | 270 | 293 | 268 | 291 | 367,800 |
2024/02/22 | 270 | 271 | 262 | 264 | 84,000 |
2024/02/21 | 268 | 276 | 265 | 267 | 108,700 |
2024/02/20 | 272 | 281 | 270 | 271 | 286,100 |
2024/02/19 | 242 | 273 | 240 | 273 | 443,700 |
2024/02/16 | 228 | 241 | 227 | 240 | 162,500 |
2024/02/15 | 243 | 243 | 225 | 226 | 250,100 |
2024/02/14 | 236 | 237 | 229 | 235 | 267,600 |
2024/02/13 | 237 | 240 | 235 | 239 | 114,200 |
2024/02/09 | 241 | 244 | 239 | 239 | 55,600 |
2024/02/08 | 245 | 247 | 240 | 241 | 84,700 |
2024/02/07 | 246 | 247 | 243 | 243 | 43,600 |
2024/02/06 | 250 | 252 | 245 | 249 | 74,800 |
2024/02/05 | 244 | 252 | 241 | 251 | 144,900 |
2024/02/02 | 238 | 244 | 237 | 244 | 43,200 |
2024/02/01 | 242 | 243 | 235 | 238 | 129,400 |
2024/01/31 | 244 | 244 | 239 | 243 | 105,900 |
2024/01/30 | 245 | 247 | 241 | 246 | 64,200 |
2024/01/29 | 245 | 247 | 242 | 244 | 53,700 |
2024/01/26 | 244 | 249 | 243 | 243 | 105,200 |
2024/01/25 | 247 | 247 | 240 | 244 | 79,700 |
2024/01/24 | 246 | 250 | 241 | 246 | 197,200 |
2024/01/23 | 242 | 243 | 238 | 241 | 93,600 |
2024/01/22 | 238 | 243 | 236 | 242 | 46,900 |
2024/01/19 | 238 | 241 | 235 | 237 | 70,600 |
2024/01/18 | 237 | 238 | 232 | 237 | 116,700 |
2024/01/17 | 238 | 238 | 232 | 232 | 98,800 |
2024/01/16 | 242 | 246 | 237 | 237 | 70,800 |
2024/01/15 | 240 | 241 | 234 | 241 | 118,600 |
2024/01/12 | 249 | 249 | 234 | 240 | 250,900 |
2024/01/11 | 257 | 257 | 246 | 250 | 120,100 |
2024/01/10 | 259 | 263 | 256 | 256 | 57,400 |
2024/01/09 | 253 | 259 | 253 | 258 | 89,200 |
2024/01/05 | 261 | 261 | 249 | 253 | 136,100 |
2024/01/04 | 261 | 266 | 256 | 257 | 165,200 |
2023/12/29 | 256 | 266 | 253 | 264 | 178,100 |
2023/12/28 | 253 | 259 | 248 | 259 | 101,200 |
2023/12/27 | 242 | 256 | 240 | 255 | 260,400 |
2023/12/26 | 236 | 245 | 236 | 241 | 205,800 |
2023/12/25 | 238 | 243 | 230 | 236 | 132,700 |
2023/12/22 | 252 | 252 | 237 | 242 | 262,800 |
2023/12/21 | 256 | 261 | 246 | 251 | 749,100 |
2023/12/20 | 225 | 251 | 225 | 248 | 940,400 |
2023/12/19 | 224 | 226 | 222 | 225 | 85,300 |
2023/12/18 | 229 | 229 | 221 | 224 | 78,300 |
2023/12/15 | 224 | 230 | 223 | 226 | 107,200 |
2023/12/14 | 226 | 232 | 222 | 222 | 111,900 |
2023/12/13 | 226 | 228 | 224 | 226 | 137,700 |
2023/12/12 | 228 | 228 | 222 | 226 | 146,800 |
2023/12/11 | 228 | 229 | 224 | 228 | 84,800 |
2023/12/08 | 229 | 234 | 228 | 229 | 103,200 |
2023/12/07 | 235 | 236 | 231 | 231 | 99,000 |
2023/12/06 | 241 | 247 | 233 | 234 | 182,500 |
2023/12/05 | 242 | 242 | 232 | 237 | 281,200 |
2023/12/04 | 221 | 249 | 218 | 244 | 1,153,100 |
2023/12/01 | 227 | 227 | 219 | 219 | 312,200 |
2023/11/30 | 233 | 235 | 227 | 228 | 173,100 |
2023/11/29 | 230 | 238 | 230 | 234 | 101,200 |
2023/11/28 | 236 | 238 | 230 | 233 | 117,000 |
2023/11/27 | 242 | 244 | 236 | 236 | 75,900 |
2023/11/24 | 239 | 246 | 238 | 239 | 84,900 |
2023/11/22 | 239 | 240 | 234 | 236 | 99,600 |
2023/11/21 | 241 | 241 | 237 | 240 | 89,900 |
2023/11/20 | 240 | 243 | 234 | 236 | 141,800 |
2023/11/17 | 243 | 243 | 231 | 235 | 280,600 |
2023/11/16 | 251 | 251 | 245 | 246 | 130,900 |
2023/11/15 | 256 | 260 | 250 | 252 | 176,100 |
2023/11/14 | 263 | 270 | 250 | 251 | 219,100 |
2023/11/13 | 280 | 282 | 269 | 269 | 112,900 |
2023/11/10 | 278 | 278 | 272 | 274 | 44,500 |
2023/11/09 | 278 | 279 | 272 | 278 | 46,300 |
2023/11/08 | 282 | 286 | 276 | 278 | 27,800 |
2023/11/07 | 277 | 283 | 275 | 283 | 41,400 |
2023/11/06 | 272 | 282 | 271 | 281 | 75,700 |
2023/11/02 | 261 | 274 | 261 | 270 | 84,900 |
2023/11/01 | 259 | 262 | 255 | 259 | 92,600 |
2023/10/31 | 250 | 257 | 245 | 257 | 123,200 |
2023/10/30 | 255 | 255 | 247 | 250 | 246,300 |
2023/10/27 | 261 | 264 | 247 | 257 | 178,800 |
2023/10/26 | 268 | 269 | 262 | 262 | 49,800 |
2023/10/25 | 274 | 277 | 270 | 270 | 61,400 |
2023/10/24 | 276 | 277 | 258 | 273 | 227,500 |
2023/10/23 | 284 | 285 | 273 | 275 | 112,600 |
2023/10/20 | 280 | 288 | 276 | 287 | 139,900 |
2023/10/19 | 290 | 292 | 281 | 281 | 247,700 |
2023/10/18 | 293 | 295 | 287 | 295 | 152,300 |
2023/10/17 | 294 | 300 | 293 | 293 | 64,400 |
2023/10/16 | 299 | 299 | 290 | 290 | 125,700 |
2023/10/13 | 307 | 307 | 298 | 299 | 62,800 |
2023/10/12 | 307 | 310 | 304 | 306 | 34,100 |
2023/10/11 | 316 | 319 | 307 | 307 | 56,100 |
2023/10/10 | 306 | 318 | 304 | 315 | 115,400 |
2023/10/06 | 299 | 307 | 293 | 305 | 130,500 |
2023/10/05 | 305 | 309 | 290 | 298 | 325,800 |
2023/10/04 | 302 | 319 | 302 | 305 | 231,400 |
2023/10/03 | 311 | 316 | 306 | 306 | 97,500 |
2023/10/02 | 330 | 330 | 312 | 312 | 117,300 |
2023/09/29 | 324 | 334 | 324 | 327 | 175,100 |
2023/09/28 | 321 | 327 | 313 | 325 | 206,400 |
2023/09/27 | 315 | 325 | 315 | 321 | 118,400 |
2023/09/26 | 312 | 324 | 312 | 315 | 137,500 |
2023/09/25 | 300 | 314 | 300 | 312 | 175,100 |
2023/09/22 | 286 | 306 | 286 | 300 | 305,900 |
2023/09/21 | 298 | 303 | 290 | 300 | 122,700 |
2023/09/20 | 296 | 299 | 294 | 297 | 34,900 |
2023/09/19 | 297 | 299 | 295 | 297 | 40,100 |