くふうカンパニー(4376)の株価時系列情報
くふうカンパニー(4376)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 |
---|---|---|---|---|---|
2024/05/01 | 289 | 290 | 285 | 286 | 77,300 |
2024/04/30 | 288 | 290 | 280 | 290 | 68,300 |
2024/04/26 | 284 | 290 | 282 | 288 | 59,400 |
2024/04/25 | 290 | 290 | 282 | 284 | 70,900 |
2024/04/24 | 282 | 292 | 282 | 290 | 56,300 |
2024/04/23 | 285 | 289 | 280 | 282 | 113,200 |
2024/04/22 | 276 | 286 | 275 | 286 | 82,500 |
2024/04/19 | 280 | 280 | 272 | 276 | 81,400 |
2024/04/18 | 270 | 282 | 270 | 282 | 56,900 |
2024/04/17 | 274 | 274 | 265 | 269 | 115,100 |
2024/04/16 | 278 | 282 | 273 | 274 | 66,300 |
2024/04/15 | 273 | 291 | 273 | 282 | 102,400 |
2024/04/12 | 283 | 285 | 277 | 279 | 82,200 |
2024/04/11 | 276 | 281 | 274 | 281 | 83,600 |
2024/04/10 | 278 | 282 | 277 | 280 | 63,600 |
2024/04/09 | 286 | 288 | 269 | 277 | 169,600 |
2024/04/08 | 294 | 295 | 283 | 284 | 139,100 |
2024/04/05 | 288 | 294 | 285 | 294 | 71,900 |
2024/04/04 | 290 | 293 | 288 | 291 | 46,200 |
2024/04/03 | 290 | 296 | 286 | 287 | 113,700 |
2024/04/02 | 301 | 301 | 292 | 292 | 135,700 |
2024/04/01 | 303 | 304 | 297 | 300 | 117,100 |
2024/03/29 | 296 | 300 | 293 | 300 | 82,100 |
2024/03/28 | 291 | 299 | 289 | 297 | 61,200 |
2024/03/27 | 291 | 295 | 288 | 291 | 96,400 |
2024/03/26 | 297 | 297 | 289 | 291 | 86,200 |
2024/03/25 | 299 | 309 | 295 | 295 | 126,600 |
2024/03/22 | 300 | 301 | 295 | 299 | 100,700 |
2024/03/21 | 305 | 308 | 299 | 302 | 232,600 |
2024/03/19 | 294 | 307 | 294 | 305 | 151,100 |
2024/03/18 | 295 | 302 | 293 | 293 | 153,300 |
2024/03/15 | 288 | 299 | 285 | 293 | 87,200 |
2024/03/14 | 289 | 292 | 285 | 290 | 149,700 |
2024/03/13 | 284 | 287 | 276 | 282 | 128,700 |
2024/03/12 | 284 | 287 | 279 | 284 | 231,200 |
2024/03/11 | 288 | 288 | 280 | 284 | 159,200 |
2024/03/08 | 280 | 297 | 280 | 290 | 228,800 |
2024/03/07 | 286 | 291 | 282 | 282 | 180,600 |
2024/03/06 | 279 | 286 | 277 | 285 | 202,900 |
2024/03/05 | 273 | 280 | 271 | 280 | 161,200 |
2024/03/04 | 288 | 288 | 271 | 274 | 316,700 |
2024/03/01 | 290 | 292 | 284 | 288 | 183,900 |
2024/02/29 | 293 | 297 | 287 | 290 | 160,600 |
2024/02/28 | 298 | 305 | 294 | 294 | 174,400 |
2024/02/27 | 305 | 305 | 296 | 297 | 165,000 |
2024/02/26 | 296 | 311 | 295 | 304 | 311,600 |
2024/02/22 | 328 | 341 | 284 | 295 | 1,630,800 |
2024/02/21 | 318 | 318 | 318 | 318 | 381,100 |
2024/02/20 | 234 | 239 | 234 | 238 | 151,000 |
2024/02/19 | 237 | 237 | 227 | 234 | 265,500 |
2024/02/16 | 231 | 233 | 222 | 229 | 320,600 |
2024/02/15 | 243 | 252 | 224 | 230 | 830,800 |
2024/02/14 | 301 | 303 | 293 | 299 | 309,100 |
2024/02/13 | 307 | 307 | 299 | 303 | 379,200 |
2024/02/09 | 304 | 308 | 304 | 304 | 75,200 |
2024/02/08 | 316 | 316 | 305 | 306 | 99,900 |
2024/02/07 | 313 | 314 | 308 | 313 | 98,900 |
2024/02/06 | 319 | 319 | 311 | 313 | 86,300 |
2024/02/05 | 325 | 325 | 318 | 322 | 90,100 |
2024/02/02 | 322 | 327 | 319 | 321 | 88,200 |
2024/02/01 | 330 | 330 | 318 | 322 | 136,900 |
2024/01/31 | 330 | 334 | 326 | 334 | 85,700 |
2024/01/30 | 328 | 332 | 325 | 332 | 83,300 |
2024/01/29 | 320 | 330 | 320 | 328 | 86,300 |
2024/01/26 | 321 | 324 | 319 | 319 | 129,600 |
2024/01/25 | 327 | 330 | 322 | 325 | 62,800 |
2024/01/24 | 327 | 335 | 327 | 327 | 97,500 |
2024/01/23 | 329 | 337 | 326 | 326 | 98,900 |
2024/01/22 | 318 | 331 | 316 | 328 | 167,700 |
2024/01/19 | 317 | 317 | 308 | 314 | 130,900 |
2024/01/18 | 311 | 315 | 309 | 312 | 90,000 |
2024/01/17 | 321 | 328 | 313 | 313 | 130,100 |
2024/01/16 | 319 | 322 | 310 | 315 | 156,100 |
2024/01/15 | 321 | 322 | 315 | 319 | 170,600 |
2024/01/12 | 330 | 331 | 317 | 324 | 246,400 |
2024/01/11 | 343 | 343 | 323 | 331 | 285,700 |
2024/01/10 | 345 | 348 | 338 | 340 | 86,900 |
2024/01/09 | 345 | 349 | 342 | 348 | 76,400 |
2024/01/05 | 370 | 370 | 345 | 345 | 159,300 |
2024/01/04 | 360 | 371 | 355 | 366 | 215,300 |
2023/12/29 | 358 | 364 | 350 | 360 | 115,600 |
2023/12/28 | 346 | 358 | 345 | 355 | 152,100 |
2023/12/27 | 327 | 350 | 327 | 346 | 209,200 |
2023/12/26 | 327 | 342 | 326 | 329 | 163,100 |
2023/12/25 | 336 | 338 | 327 | 327 | 93,700 |
2023/12/22 | 347 | 354 | 332 | 336 | 254,200 |
2023/12/21 | 325 | 348 | 315 | 344 | 332,700 |
2023/12/20 | 318 | 343 | 316 | 320 | 394,300 |
2023/12/19 | 306 | 313 | 305 | 312 | 153,800 |
2023/12/18 | 310 | 312 | 303 | 307 | 82,900 |
2023/12/15 | 317 | 317 | 304 | 308 | 71,100 |
2023/12/14 | 311 | 318 | 307 | 309 | 220,900 |
2023/12/13 | 302 | 310 | 299 | 303 | 120,800 |
2023/12/12 | 316 | 316 | 302 | 302 | 72,600 |
2023/12/11 | 309 | 314 | 307 | 314 | 62,800 |
2023/12/08 | 311 | 317 | 307 | 307 | 159,400 |
2023/12/07 | 325 | 325 | 317 | 317 | 101,200 |
2023/12/06 | 331 | 335 | 328 | 328 | 121,200 |
2023/12/05 | 320 | 333 | 319 | 330 | 124,600 |
2023/12/04 | 334 | 334 | 320 | 323 | 115,500 |
2023/12/01 | 347 | 347 | 336 | 339 | 95,600 |
2023/11/30 | 347 | 348 | 338 | 347 | 95,200 |
2023/11/29 | 347 | 353 | 344 | 349 | 84,900 |
2023/11/28 | 356 | 356 | 343 | 349 | 92,000 |
2023/11/27 | 378 | 378 | 350 | 352 | 254,900 |
2023/11/24 | 380 | 380 | 368 | 370 | 161,700 |
2023/11/22 | 384 | 384 | 366 | 376 | 169,200 |
2023/11/21 | 372 | 387 | 370 | 377 | 223,800 |
2023/11/20 | 359 | 372 | 356 | 370 | 221,900 |
2023/11/17 | 364 | 376 | 354 | 356 | 206,700 |
2023/11/16 | 325 | 373 | 325 | 367 | 222,700 |
2023/11/15 | 330 | 340 | 320 | 330 | 257,100 |
2023/11/14 | 329 | 329 | 308 | 317 | 93,700 |
2023/11/13 | 311 | 316 | 304 | 313 | 34,400 |
2023/11/10 | 316 | 318 | 310 | 310 | 21,600 |
2023/11/09 | 320 | 322 | 315 | 316 | 17,300 |
2023/11/08 | 327 | 329 | 315 | 320 | 44,800 |
2023/11/07 | 331 | 335 | 327 | 329 | 33,700 |
2023/11/06 | 324 | 328 | 321 | 327 | 47,400 |
2023/11/02 | 314 | 318 | 312 | 316 | 64,600 |
2023/11/01 | 309 | 309 | 302 | 302 | 23,000 |
2023/10/31 | 306 | 307 | 300 | 305 | 81,200 |
2023/10/30 | 304 | 310 | 303 | 308 | 28,700 |
2023/10/27 | 301 | 304 | 298 | 303 | 17,000 |
2023/10/26 | 306 | 308 | 297 | 301 | 99,800 |
2023/10/25 | 314 | 315 | 305 | 310 | 30,900 |
2023/10/24 | 309 | 314 | 300 | 314 | 30,300 |
2023/10/23 | 313 | 314 | 299 | 308 | 42,400 |
2023/10/20 | 315 | 316 | 307 | 311 | 36,900 |
2023/10/19 | 317 | 332 | 310 | 313 | 118,000 |
2023/10/18 | 309 | 322 | 309 | 316 | 82,400 |
2023/10/17 | 306 | 312 | 303 | 305 | 37,000 |
2023/10/16 | 307 | 307 | 298 | 302 | 84,300 |
2023/10/13 | 320 | 320 | 305 | 309 | 64,700 |
2023/10/12 | 310 | 315 | 304 | 314 | 32,500 |
2023/10/11 | 316 | 316 | 306 | 310 | 28,700 |
2023/10/10 | 310 | 316 | 310 | 316 | 24,000 |
2023/10/06 | 300 | 309 | 300 | 305 | 51,800 |
2023/10/05 | 305 | 305 | 299 | 300 | 75,100 |
2023/10/04 | 300 | 306 | 297 | 297 | 178,300 |
2023/10/03 | 321 | 326 | 300 | 302 | 301,700 |
2023/10/02 | 354 | 354 | 305 | 314 | 343,400 |
2023/09/29 | 348 | 356 | 347 | 351 | 92,300 |
2023/09/28 | 345 | 351 | 342 | 348 | 37,200 |
2023/09/27 | 340 | 344 | 335 | 344 | 44,000 |
2023/09/26 | 347 | 348 | 340 | 340 | 17,500 |
2023/09/25 | 336 | 344 | 332 | 342 | 27,500 |
2023/09/22 | 336 | 346 | 332 | 341 | 55,800 |
2023/09/21 | 340 | 344 | 335 | 337 | 72,200 |
2023/09/20 | 342 | 346 | 340 | 342 | 49,600 |
2023/09/19 | 353 | 353 | 340 | 345 | 52,300 |
2023/09/15 | 354 | 356 | 349 | 353 | 52,700 |
2023/09/14 | 358 | 359 | 351 | 356 | 55,300 |
2023/09/13 | 347 | 354 | 347 | 350 | 27,300 |
2023/09/12 | 347 | 348 | 343 | 344 | 21,500 |
2023/09/11 | 362 | 362 | 342 | 342 | 60,800 |
2023/09/08 | 355 | 361 | 352 | 360 | 75,000 |
2023/09/07 | 360 | 360 | 355 | 355 | 34,400 |
2023/09/06 | 356 | 363 | 356 | 356 | 53,800 |
2023/09/05 | 363 | 363 | 354 | 356 | 52,600 |
2023/09/04 | 362 | 364 | 359 | 362 | 49,100 |
2023/09/01 | 354 | 361 | 351 | 360 | 86,000 |
2023/08/31 | 353 | 360 | 351 | 357 | 81,000 |
2023/08/30 | 359 | 359 | 353 | 356 | 33,000 |
2023/08/29 | 359 | 362 | 357 | 358 | 39,500 |
2023/08/28 | 365 | 366 | 357 | 359 | 55,100 |
2023/08/25 | 358 | 366 | 347 | 362 | 141,900 |
2023/08/24 | 366 | 366 | 354 | 359 | 118,500 |
2023/08/23 | 341 | 377 | 341 | 364 | 281,600 |
2023/08/22 | 341 | 342 | 331 | 340 | 184,800 |
2023/08/21 | 341 | 342 | 334 | 339 | 74,700 |
2023/08/18 | 347 | 347 | 338 | 339 | 148,800 |
2023/08/17 | 368 | 368 | 347 | 353 | 186,200 |
2023/08/16 | 370 | 386 | 370 | 371 | 49,800 |
2023/08/15 | 386 | 387 | 360 | 370 | 242,600 |
2023/08/14 | 397 | 397 | 377 | 386 | 129,600 |
2023/08/10 | 388 | 391 | 380 | 389 | 64,400 |
2023/08/09 | 400 | 400 | 385 | 390 | 51,500 |
2023/08/08 | 401 | 408 | 395 | 395 | 31,300 |
2023/08/07 | 387 | 400 | 387 | 399 | 29,000 |
2023/08/04 | 383 | 392 | 381 | 392 | 35,800 |
2023/08/03 | 397 | 397 | 383 | 383 | 182,200 |
2023/08/02 | 404 | 404 | 384 | 389 | 168,600 |
2023/08/01 | 410 | 414 | 395 | 404 | 124,900 |
2023/07/31 | 410 | 415 | 400 | 413 | 158,400 |
2023/07/28 | 417 | 417 | 405 | 409 | 77,500 |
2023/07/27 | 422 | 422 | 417 | 419 | 26,300 |
2023/07/26 | 428 | 430 | 415 | 422 | 77,000 |
2023/07/25 | 444 | 444 | 426 | 432 | 56,600 |
2023/07/24 | 434 | 444 | 430 | 444 | 41,000 |
2023/07/21 | 435 | 446 | 434 | 436 | 29,600 |
2023/07/20 | 436 | 457 | 435 | 437 | 91,900 |
2023/07/19 | 434 | 474 | 415 | 440 | 365,100 |
2023/07/18 | 455 | 455 | 427 | 432 | 102,100 |
2023/07/14 | 468 | 469 | 447 | 459 | 72,900 |
2023/07/13 | 451 | 463 | 451 | 455 | 59,800 |
2023/07/12 | 451 | 458 | 449 | 455 | 22,300 |
2023/07/11 | 447 | 456 | 447 | 450 | 23,900 |
2023/07/10 | 459 | 459 | 445 | 449 | 48,100 |
2023/07/07 | 458 | 459 | 452 | 453 | 21,900 |