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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 214 | 215 | 207 | 208 | 55,800 |
| 2024/08/15 | 198 | 216 | 198 | 214 | 111,600 |
| 2024/08/14 | 202 | 215 | 200 | 214 | 79,500 |
| 2024/08/13 | 197 | 213 | 190 | 206 | 99,700 |
| 2024/08/09 | 192 | 202 | 188 | 198 | 124,000 |
| 2024/08/08 | 181 | 190 | 179 | 188 | 75,500 |
| 2024/08/07 | 173 | 190 | 173 | 185 | 336,900 |
| 2024/08/06 | 180 | 190 | 175 | 183 | 209,400 |
| 2024/08/05 | 214 | 214 | 159 | 165 | 542,000 |
| 2024/08/02 | 224 | 227 | 220 | 220 | 134,100 |
| 2024/08/01 | 235 | 235 | 227 | 229 | 59,700 |
| 2024/07/31 | 232 | 236 | 232 | 235 | 14,800 |
| 2024/07/30 | 237 | 237 | 232 | 235 | 19,800 |
| 2024/07/29 | 234 | 238 | 234 | 236 | 36,400 |
| 2024/07/26 | 232 | 236 | 232 | 232 | 29,100 |
| 2024/07/25 | 235 | 235 | 229 | 232 | 215,100 |
| 2024/07/24 | 238 | 241 | 237 | 238 | 52,300 |
| 2024/07/23 | 237 | 241 | 235 | 238 | 74,500 |
| 2024/07/22 | 239 | 239 | 235 | 237 | 90,600 |
| 2024/07/19 | 244 | 244 | 237 | 239 | 56,700 |
| 2024/07/18 | 244 | 247 | 243 | 244 | 68,200 |
| 2024/07/17 | 242 | 250 | 241 | 248 | 73,000 |
| 2024/07/16 | 242 | 245 | 240 | 240 | 244,500 |
| 2024/07/12 | 236 | 240 | 236 | 240 | 43,000 |
| 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 |