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
2021/12/30 567 587 561 585 100,600
2021/12/29 547 587 541 575 126,700
2021/12/28 537 556 530 551 151,100
2021/12/27 556 556 534 534 149,300
2021/12/24 563 584 560 564 125,200
2021/12/23 580 602 564 570 121,800
2021/12/22 549 573 549 570 103,400
2021/12/21 549 549 527 543 93,700
2021/12/20 542 556 532 539 111,500
2021/12/17 561 565 546 549 159,400
2021/12/16 583 593 565 571 92,200
2021/12/15 561 583 559 573 124,100
2021/12/14 593 593 561 565 112,200
2021/12/13 597 606 580 584 97,300
2021/12/10 628 628 594 599 130,100
2021/12/09 624 638 616 620 68,000
2021/12/08 632 651 626 630 125,300
2021/12/07 590 623 590 616 155,900
2021/12/06 603 609 584 588 97,400
2021/12/03 595 613 581 613 139,700
2021/12/02 600 613 580 585 219,200
2021/12/01 600 614 585 609 153,600
2021/11/30 628 646 601 604 166,900
2021/11/29 609 655 609 621 313,100
2021/11/26 655 655 629 635 201,400
2021/11/25 687 693 659 660 166,200
2021/11/24 690 690 662 677 252,600
2021/11/22 717 723 702 704 194,100
2021/11/19 715 743 712 728 213,500
2021/11/18 721 738 702 730 226,900
2021/11/17 784 787 701 722 738,200
2021/11/16 700 844 700 829 861,100
2021/11/15 700 700 700 700 41,200
2021/11/12 806 860 806 850 254,300
2021/11/11 827 827 800 810 128,100
2021/11/10 801 845 796 827 165,100
2021/11/09 842 845 805 816 223,700
2021/11/08 880 880 834 843 168,600
2021/11/05 902 907 869 890 153,400
2021/11/04 973 978 903 907 203,200
2021/11/02 943 985 940 968 162,900
2021/11/01 958 971 934 945 124,000
2021/10/29 929 934 910 928 108,600
2021/10/28 914 926 895 914 137,900
2021/10/27 962 962 913 919 111,200
2021/10/26 950 967 947 949 89,800
2021/10/25 933 944 924 928 81,000
2021/10/22 965 972 934 937 165,800
2021/10/21 1,003 1,011 965 972 174,100
2021/10/20 1,020 1,028 1,001 1,001 82,200
2021/10/19 1,012 1,022 1,004 1,008 82,000
2021/10/18 1,035 1,056 1,011 1,012 76,100
2021/10/15 1,024 1,045 1,019 1,026 86,000
2021/10/14 1,012 1,032 992 1,001 110,100
2021/10/13 1,030 1,051 1,007 1,017 63,800
2021/10/12 1,078 1,078 1,035 1,036 57,600
2021/10/11 1,050 1,080 1,023 1,078 102,300
2021/10/08 1,051 1,068 1,042 1,053 75,100
2021/10/07 1,042 1,064 1,034 1,034 103,400
2021/10/06 1,098 1,111 1,042 1,042 84,000
2021/10/05 1,090 1,094 1,039 1,078 162,200
2021/10/04 1,148 1,155 1,117 1,118 83,200
2021/10/01 1,138 1,166 1,126 1,147 45,000
2021/09/30 1,160 1,180 1,130 1,146 52,400
2021/09/29 1,160 1,166 1,130 1,157 77,200
2021/09/28 1,216 1,216 1,154 1,168 125,800
2021/09/27 1,279 1,281 1,225 1,229 75,300
2021/09/24 1,277 1,277 1,249 1,260 61,500
2021/09/22 1,260 1,279 1,224 1,231 71,600
2021/09/21 1,250 1,300 1,246 1,270 83,100
2021/09/17 1,288 1,337 1,287 1,312 67,000
2021/09/16 1,369 1,370 1,287 1,318 129,900
2021/09/15 1,343 1,356 1,321 1,336 100,200
2021/09/14 1,343 1,376 1,325 1,364 169,700
2021/09/13 1,281 1,429 1,270 1,362 376,600
2021/09/10 1,296 1,296 1,246 1,267 159,100
2021/09/09 1,269 1,349 1,260 1,287 188,100
2021/09/08 1,215 1,270 1,202 1,268 125,200
2021/09/07 1,192 1,215 1,181 1,206 79,000
2021/09/06 1,210 1,223 1,180 1,194 99,100
2021/09/03 1,168 1,212 1,148 1,187 140,700
2021/09/02 1,235 1,245 1,171 1,171 196,900
2021/09/01 1,205 1,236 1,197 1,219 160,300
2021/08/31 1,188 1,256 1,186 1,234 175,600
2021/08/30 1,205 1,242 1,191 1,203 76,800
2021/08/27 1,162 1,193 1,157 1,175 74,800
2021/08/26 1,176 1,220 1,171 1,181 94,500
2021/08/25 1,175 1,240 1,145 1,206 213,400
2021/08/24 1,228 1,290 1,170 1,185 310,400
2021/08/23 1,158 1,257 1,155 1,240 278,900
2021/08/20 1,090 1,180 1,090 1,165 310,300
2021/08/19 1,040 1,185 1,035 1,100 518,400
2021/08/18 1,014 1,069 991 1,045 233,400
2021/08/17 985 1,040 970 999 406,200
2021/08/16 1,077 1,095 1,045 1,045 531,100
2021/08/13 1,382 1,400 1,317 1,345 238,400
2021/08/12 1,335 1,462 1,316 1,420 356,200
2021/08/11 1,291 1,337 1,290 1,295 63,400
2021/08/10 1,273 1,310 1,248 1,291 103,000
2021/08/06 1,288 1,310 1,275 1,286 100,000
2021/08/05 1,331 1,339 1,290 1,290 83,700
2021/08/04 1,361 1,361 1,316 1,316 59,500
2021/08/03 1,325 1,374 1,324 1,361 124,100
2021/08/02 1,349 1,355 1,310 1,326 119,000
2021/07/30 1,423 1,439 1,366 1,367 127,700
2021/07/29 1,448 1,450 1,419 1,423 49,700
2021/07/28 1,455 1,461 1,416 1,438 46,900
2021/07/27 1,428 1,458 1,416 1,455 57,300
2021/07/26 1,404 1,460 1,404 1,443 165,500
2021/07/21 1,435 1,445 1,373 1,374 149,300
2021/07/20 1,410 1,449 1,405 1,420 68,400
2021/07/19 1,450 1,450 1,411 1,425 106,400
2021/07/16 1,481 1,486 1,452 1,456 102,900
2021/07/15 1,517 1,517 1,470 1,481 122,900
2021/07/14 1,498 1,520 1,498 1,500 42,700
2021/07/13 1,520 1,525 1,497 1,499 95,000
2021/07/12 1,520 1,543 1,517 1,523 63,400
2021/07/09 1,482 1,537 1,482 1,516 174,400
2021/07/08 1,511 1,623 1,451 1,511 692,500
2021/07/07 1,535 1,541 1,511 1,524 72,800
2021/07/06 1,526 1,560 1,526 1,535 69,200
2021/07/05 1,554 1,563 1,512 1,526 162,000
2021/07/02 1,580 1,581 1,532 1,566 94,100
2021/07/01 1,586 1,587 1,550 1,581 111,700
2021/06/30 1,649 1,650 1,565 1,575 161,900
2021/06/29 1,628 1,660 1,610 1,619 120,100
2021/06/28 1,608 1,666 1,604 1,644 261,700
2021/06/25 1,535 1,564 1,523 1,547 102,000
2021/06/24 1,565 1,592 1,525 1,548 217,400
2021/06/23 1,600 1,638 1,580 1,587 139,600
2021/06/22 1,590 1,635 1,583 1,585 189,100
2021/06/21 1,545 1,597 1,522 1,563 349,400
2021/06/18 1,699 1,714 1,625 1,625 243,700
2021/06/17 1,719 1,748 1,701 1,705 159,400
2021/06/16 1,701 1,763 1,667 1,759 239,700
2021/06/15 1,751 1,751 1,714 1,726 127,600
2021/06/14 1,720 1,770 1,710 1,740 257,900
2021/06/11 1,680 1,719 1,674 1,710 154,300
2021/06/10 1,661 1,680 1,631 1,678 149,900
2021/06/09 1,665 1,705 1,663 1,670 124,600
2021/06/08 1,639 1,676 1,625 1,662 143,600
2021/06/07 1,600 1,660 1,593 1,631 170,700
2021/06/04 1,608 1,632 1,588 1,600 143,500
2021/06/03 1,630 1,641 1,588 1,623 192,200
2021/06/02 1,651 1,678 1,624 1,631 236,600
2021/06/01 1,710 1,720 1,652 1,653 268,300
2021/05/31 1,700 1,764 1,696 1,729 268,200
2021/05/28 1,770 1,785 1,688 1,710 338,600
2021/05/27 1,820 1,880 1,739 1,772 757,800
2021/05/26 1,650 1,794 1,649 1,794 490,200
2021/05/25 1,661 1,719 1,643 1,689 273,800
2021/05/24 1,669 1,684 1,625 1,657 267,300
2021/05/21 1,718 1,742 1,635 1,671 457,400
2021/05/20 1,672 1,676 1,605 1,661 895,100
2021/05/19 1,570 1,736 1,554 1,698 1,137,100
2021/05/18 1,543 1,618 1,510 1,554 630,300
2021/05/17 1,751 1,790 1,499 1,499 912,500
2021/05/14 1,905 1,928 1,853 1,899 337,700
2021/05/13 1,920 1,924 1,850 1,888 281,500
2021/05/12 2,013 2,048 1,899 1,955 307,700
2021/05/11 2,061 2,082 1,997 2,013 248,800
2021/05/10 2,136 2,168 2,049 2,071 297,100
2021/05/07 2,135 2,218 2,135 2,162 193,800
2021/05/06 2,227 2,243 2,126 2,150 299,600
2021/04/30 2,240 2,256 2,196 2,215 214,200
2021/04/28 2,327 2,336 2,203 2,241 425,500
2021/04/27 2,320 2,385 2,262 2,323 419,500
2021/04/26 2,394 2,458 2,246 2,324 893,400
2021/04/23 2,353 2,550 2,337 2,414 1,094,100
2021/04/22 2,390 2,571 2,316 2,353 1,562,800
2021/04/21 2,443 2,499 2,285 2,349 915,500
2021/04/20 2,192 2,418 2,158 2,417 874,100
2021/04/19 2,145 2,212 2,071 2,190 392,400
2021/04/16 2,143 2,215 2,122 2,156 393,500
2021/04/15 2,291 2,298 2,109 2,153 1,189,100
2021/04/14 2,281 2,505 2,281 2,362 964,600
2021/04/13 2,340 2,399 2,265 2,318 470,300
2021/04/12 2,340 2,379 2,215 2,321 1,317,200
2021/04/09 2,129 2,281 2,106 2,269 1,229,600
2021/04/08 1,970 2,249 1,935 2,164 2,916,900
2021/04/07 1,842 1,928 1,835 1,925 509,900
2021/04/06 1,845 1,858 1,792 1,833 213,400
2021/04/05 1,874 1,890 1,818 1,847 178,100
2021/04/02 1,860 1,879 1,800 1,853 259,400
2021/04/01 1,796 1,846 1,781 1,846 296,300
2021/03/31 1,707 1,805 1,707 1,795 248,400
2021/03/30 1,741 1,782 1,700 1,722 243,700
2021/03/29 1,824 1,825 1,721 1,735 362,100
2021/03/26 1,755 1,808 1,750 1,804 251,900
2021/03/25 1,757 1,822 1,740 1,750 366,100
2021/03/24 1,888 1,899 1,731 1,778 484,100
2021/03/23 1,836 1,925 1,831 1,878 483,500
2021/03/22 1,823 1,884 1,789 1,846 392,100
2021/03/19 1,781 1,853 1,775 1,823 309,400
2021/03/18 1,832 1,872 1,802 1,821 373,400
2021/03/17 1,830 1,863 1,795 1,831 360,400
2021/03/16 1,751 1,860 1,751 1,840 610,200
2021/03/15 1,720 1,806 1,715 1,791 425,500
2021/03/12 1,745 1,780 1,711 1,737 427,300
2021/03/11 1,648 1,754 1,641 1,749 707,300
2021/03/10 1,614 1,646 1,588 1,621 239,900
2021/03/09 1,550 1,611 1,550 1,610 263,100
2021/03/08 1,651 1,671 1,561 1,565 529,200
2021/03/05 1,670 1,675 1,583 1,617 815,800
2021/03/04 1,752 1,783 1,651 1,685 1,035,200
2021/03/03 1,830 1,869 1,762 1,792 675,000
2021/03/02 1,836 1,851 1,754 1,830 906,000
2021/03/01 1,865 1,885 1,782 1,791 1,052,800
2021/02/26 1,701 1,850 1,670 1,825 1,404,500
2021/02/25 1,815 1,852 1,725 1,767 1,615,900
2021/02/24 1,900 2,060 1,700 1,721 7,030,500
2021/02/22 1,674 1,925 1,650 1,910 3,174,900
2021/02/19 1,673 1,743 1,568 1,606 1,361,600
2021/02/18 1,670 1,726 1,627 1,672 1,216,000
2021/02/17 1,671 1,764 1,601 1,663 2,746,300
2021/02/16 1,577 1,956 1,564 1,702 12,249,200
2021/02/15 1,700 1,705 1,550 1,557 1,872,600
2021/02/12 1,512 1,538 1,480 1,503 258,200
2021/02/10 1,506 1,509 1,450 1,509 365,500
2021/02/09 1,543 1,565 1,486 1,498 492,300
2021/02/08 1,553 1,594 1,536 1,540 503,100
2021/02/05 1,540 1,562 1,522 1,545 483,500
2021/02/04 1,564 1,588 1,510 1,512 819,700
2021/02/03 1,593 1,626 1,507 1,525 2,465,600
2021/02/02 1,823 1,935 1,571 1,583 9,172,400
2021/02/01 1,678 1,727 1,592 1,703 2,670,200
2021/01/29 1,521 1,670 1,490 1,640 1,025,700
2021/01/28 1,428 1,568 1,414 1,520 759,800
2021/01/27 1,508 1,544 1,436 1,458 526,000
2021/01/26 1,592 1,599 1,491 1,497 848,000
2021/01/25 1,514 1,600 1,501 1,600 892,900
2021/01/22 1,507 1,508 1,471 1,484 244,000
2021/01/21 1,498 1,537 1,480 1,498 417,400
2021/01/20 1,547 1,560 1,458 1,470 496,200
2021/01/19 1,430 1,535 1,427 1,492 949,000
2021/01/18 1,400 1,442 1,385 1,421 197,000
2021/01/15 1,405 1,485 1,404 1,411 536,600
2021/01/14 1,456 1,480 1,407 1,427 314,700
2021/01/13 1,440 1,520 1,402 1,478 733,300
2021/01/12 1,550 1,556 1,450 1,452 545,900
2021/01/08 1,550 1,609 1,490 1,541 1,902,000
2021/01/07 1,687 1,728 1,480 1,498 7,109,700
2021/01/06 1,434 1,729 1,385 1,725 8,298,500
2021/01/05 1,505 1,537 1,411 1,429 779,000
2021/01/04 1,441 1,675 1,306 1,545 2,865,700

このページの先頭へ