くふうカンパニーホールディングス(4376)の株価時系列情報
くふうカンパニーホールディングス(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 |
|---|---|---|---|---|---|
| 2025/08/08 | 184 | 186 | 178 | 181 | 220,800 |
| 2025/08/07 | 185 | 185 | 181 | 184 | 85,000 |
| 2025/08/06 | 180 | 184 | 180 | 182 | 17,400 |
| 2025/08/05 | 182 | 182 | 180 | 181 | 37,500 |
| 2025/08/04 | 182 | 184 | 181 | 182 | 38,200 |
| 2025/08/01 | 184 | 189 | 182 | 182 | 164,900 |
| 2025/07/31 | 182 | 184 | 181 | 184 | 12,500 |
| 2025/07/30 | 182 | 185 | 181 | 181 | 21,500 |
| 2025/07/29 | 186 | 187 | 184 | 185 | 13,700 |
| 2025/07/28 | 189 | 189 | 186 | 188 | 20,100 |
| 2025/07/25 | 186 | 188 | 185 | 188 | 20,400 |
| 2025/07/24 | 187 | 187 | 184 | 186 | 23,800 |
| 2025/07/23 | 184 | 186 | 182 | 184 | 14,000 |
| 2025/07/22 | 181 | 183 | 180 | 183 | 14,600 |
| 2025/07/18 | 185 | 186 | 181 | 181 | 58,800 |
| 2025/07/17 | 184 | 186 | 183 | 183 | 27,400 |
| 2025/07/16 | 186 | 187 | 184 | 186 | 13,800 |
| 2025/07/15 | 193 | 193 | 184 | 184 | 36,500 |
| 2025/07/14 | 196 | 196 | 191 | 193 | 45,100 |
| 2025/07/11 | 186 | 191 | 186 | 191 | 46,900 |
| 2025/07/10 | 184 | 186 | 184 | 185 | 12,200 |
| 2025/07/09 | 182 | 184 | 182 | 183 | 48,700 |
| 2025/07/08 | 182 | 184 | 180 | 183 | 15,800 |
| 2025/07/07 | 177 | 187 | 177 | 180 | 77,200 |
| 2025/07/04 | 177 | 179 | 175 | 177 | 23,300 |
| 2025/07/03 | 175 | 177 | 175 | 177 | 7,700 |
| 2025/07/02 | 176 | 177 | 175 | 175 | 14,300 |
| 2025/07/01 | 177 | 178 | 176 | 177 | 23,400 |
| 2025/06/30 | 178 | 180 | 176 | 178 | 19,800 |
| 2025/06/27 | 180 | 180 | 176 | 177 | 30,700 |
| 2025/06/26 | 180 | 180 | 178 | 180 | 119,500 |
| 2025/06/25 | 183 | 183 | 179 | 179 | 11,700 |
| 2025/06/24 | 181 | 183 | 179 | 180 | 27,800 |
| 2025/06/23 | 181 | 181 | 177 | 180 | 12,500 |
| 2025/06/20 | 179 | 181 | 178 | 179 | 5,100 |
| 2025/06/19 | 182 | 182 | 178 | 178 | 12,400 |
| 2025/06/18 | 180 | 183 | 180 | 181 | 49,900 |
| 2025/06/17 | 182 | 183 | 178 | 179 | 28,000 |
| 2025/06/16 | 176 | 181 | 176 | 181 | 23,000 |
| 2025/06/13 | 183 | 186 | 178 | 178 | 97,200 |
| 2025/06/12 | 174 | 180 | 174 | 178 | 53,700 |
| 2025/06/11 | 175 | 176 | 173 | 176 | 19,600 |
| 2025/06/10 | 178 | 178 | 174 | 175 | 30,600 |
| 2025/06/09 | 171 | 177 | 171 | 177 | 69,300 |
| 2025/06/06 | 173 | 177 | 169 | 171 | 203,900 |
| 2025/06/05 | 173 | 173 | 171 | 172 | 62,400 |
| 2025/06/04 | 172 | 174 | 172 | 173 | 49,600 |
| 2025/06/03 | 179 | 179 | 171 | 171 | 134,300 |
| 2025/06/02 | 182 | 190 | 178 | 179 | 132,700 |
| 2025/05/30 | 183 | 185 | 182 | 182 | 20,300 |
| 2025/05/29 | 183 | 186 | 182 | 183 | 37,900 |
| 2025/05/28 | 183 | 188 | 181 | 184 | 87,200 |
| 2025/05/27 | 182 | 184 | 180 | 183 | 42,600 |
| 2025/05/26 | 188 | 189 | 184 | 184 | 36,500 |
| 2025/05/23 | 188 | 191 | 188 | 188 | 22,100 |
| 2025/05/22 | 189 | 191 | 186 | 188 | 33,900 |
| 2025/05/21 | 190 | 193 | 190 | 190 | 63,500 |
| 2025/05/20 | 195 | 198 | 189 | 189 | 58,900 |
| 2025/05/19 | 201 | 201 | 196 | 199 | 53,500 |
| 2025/05/16 | 209 | 209 | 193 | 201 | 164,300 |
| 2025/05/15 | 187 | 215 | 184 | 206 | 377,400 |
| 2025/05/14 | 193 | 193 | 187 | 187 | 38,900 |
| 2025/05/13 | 186 | 194 | 184 | 188 | 102,800 |
| 2025/05/12 | 186 | 192 | 180 | 188 | 35,400 |
| 2025/05/09 | 180 | 185 | 180 | 184 | 15,800 |
| 2025/05/08 | 182 | 183 | 180 | 180 | 40,500 |
| 2025/05/07 | 188 | 188 | 180 | 182 | 143,500 |
| 2025/05/02 | 194 | 194 | 190 | 190 | 2,800 |
| 2025/05/01 | 195 | 195 | 190 | 191 | 23,800 |
| 2025/04/30 | 197 | 197 | 192 | 192 | 17,200 |
| 2025/04/28 | 194 | 200 | 192 | 196 | 38,500 |
| 2025/04/25 | 187 | 193 | 187 | 193 | 73,000 |
| 2025/04/24 | 190 | 190 | 187 | 187 | 18,400 |
| 2025/04/23 | 191 | 191 | 187 | 187 | 26,000 |
| 2025/04/22 | 190 | 190 | 186 | 190 | 19,300 |
| 2025/04/21 | 188 | 192 | 188 | 189 | 12,600 |
| 2025/04/18 | 199 | 199 | 187 | 189 | 208,900 |
| 2025/04/17 | 193 | 206 | 188 | 195 | 456,500 |
| 2025/04/16 | 194 | 204 | 190 | 196 | 203,900 |
| 2025/04/15 | 198 | 198 | 191 | 194 | 12,900 |
| 2025/04/14 | 203 | 203 | 197 | 197 | 73,800 |
| 2025/04/11 | 175 | 194 | 175 | 194 | 31,100 |
| 2025/04/10 | 178 | 185 | 176 | 178 | 55,500 |
| 2025/04/09 | 158 | 175 | 158 | 173 | 55,700 |
| 2025/04/08 | 161 | 179 | 161 | 168 | 45,400 |
| 2025/04/07 | 164 | 180 | 145 | 160 | 177,400 |
| 2025/04/04 | 184 | 185 | 174 | 178 | 153,600 |
| 2025/04/03 | 188 | 189 | 184 | 187 | 45,200 |
| 2025/04/02 | 194 | 194 | 188 | 190 | 19,600 |
| 2025/04/01 | 190 | 193 | 190 | 192 | 9,800 |
| 2025/03/31 | 194 | 196 | 190 | 190 | 49,900 |
| 2025/03/28 | 198 | 198 | 195 | 195 | 20,800 |
| 2025/03/27 | 197 | 200 | 197 | 199 | 11,800 |
| 2025/03/26 | 192 | 199 | 192 | 199 | 68,200 |
| 2025/03/25 | 199 | 200 | 193 | 195 | 53,400 |
| 2025/03/24 | 198 | 199 | 196 | 199 | 38,600 |
| 2025/03/21 | 202 | 203 | 197 | 197 | 78,800 |
| 2025/03/19 | 205 | 206 | 200 | 204 | 51,600 |
| 2025/03/18 | 203 | 206 | 203 | 203 | 14,700 |
| 2025/03/17 | 204 | 206 | 202 | 202 | 13,300 |
| 2025/03/14 | 208 | 208 | 199 | 205 | 58,000 |
| 2025/03/13 | 203 | 204 | 201 | 204 | 18,100 |
| 2025/03/12 | 200 | 203 | 200 | 203 | 15,000 |
| 2025/03/11 | 203 | 204 | 200 | 200 | 27,500 |
| 2025/03/10 | 204 | 204 | 200 | 204 | 86,800 |
| 2025/03/07 | 201 | 208 | 201 | 204 | 35,800 |
| 2025/03/06 | 205 | 206 | 204 | 206 | 12,100 |
| 2025/03/05 | 204 | 205 | 199 | 203 | 95,500 |
| 2025/03/04 | 207 | 207 | 203 | 205 | 50,100 |
| 2025/03/03 | 206 | 206 | 204 | 204 | 25,300 |
| 2025/02/28 | 207 | 207 | 203 | 206 | 31,500 |
| 2025/02/27 | 209 | 210 | 207 | 207 | 30,300 |
| 2025/02/26 | 205 | 208 | 205 | 208 | 75,200 |
| 2025/02/25 | 211 | 212 | 208 | 208 | 25,100 |
| 2025/02/21 | 212 | 218 | 210 | 213 | 50,600 |
| 2025/02/20 | 222 | 222 | 212 | 213 | 58,100 |
| 2025/02/19 | 213 | 225 | 211 | 223 | 334,000 |
| 2025/02/18 | 212 | 214 | 207 | 209 | 74,100 |
| 2025/02/17 | 210 | 213 | 207 | 208 | 66,000 |
| 2025/02/14 | 219 | 224 | 204 | 210 | 166,200 |
| 2025/02/13 | 220 | 223 | 216 | 221 | 126,600 |
| 2025/02/12 | 216 | 222 | 216 | 219 | 52,300 |
| 2025/02/10 | 214 | 219 | 212 | 215 | 39,900 |
| 2025/02/07 | 213 | 220 | 213 | 217 | 34,100 |
| 2025/02/06 | 210 | 216 | 209 | 214 | 39,800 |
| 2025/02/05 | 210 | 213 | 208 | 210 | 43,600 |
| 2025/02/04 | 209 | 211 | 207 | 210 | 29,500 |
| 2025/02/03 | 213 | 214 | 205 | 205 | 72,900 |
| 2025/01/31 | 217 | 217 | 210 | 216 | 51,300 |
| 2025/01/30 | 220 | 220 | 212 | 215 | 49,900 |
| 2025/01/29 | 212 | 225 | 211 | 220 | 267,500 |
| 2025/01/28 | 208 | 214 | 208 | 214 | 46,400 |
| 2025/01/27 | 207 | 212 | 207 | 210 | 34,700 |
| 2025/01/24 | 206 | 210 | 206 | 206 | 60,600 |
| 2025/01/23 | 206 | 208 | 204 | 207 | 88,300 |
| 2025/01/22 | 208 | 211 | 205 | 210 | 58,700 |
| 2025/01/21 | 210 | 210 | 206 | 207 | 31,800 |
| 2025/01/20 | 206 | 211 | 205 | 211 | 46,300 |
| 2025/01/17 | 213 | 213 | 199 | 208 | 90,000 |
| 2025/01/16 | 215 | 218 | 209 | 209 | 78,300 |
| 2025/01/15 | 213 | 213 | 205 | 213 | 170,400 |
| 2025/01/14 | 230 | 260 | 215 | 216 | 837,800 |
| 2025/01/10 | 237 | 239 | 215 | 223 | 484,500 |
| 2025/01/09 | 211 | 282 | 210 | 245 | 3,586,000 |
| 2025/01/08 | 211 | 213 | 208 | 210 | 23,900 |
| 2025/01/07 | 215 | 215 | 204 | 211 | 32,700 |
| 2025/01/06 | 212 | 214 | 201 | 211 | 54,400 |
| 2024/12/30 | 207 | 214 | 206 | 208 | 16,900 |
| 2024/12/27 | 205 | 209 | 200 | 207 | 57,700 |
| 2024/12/26 | 201 | 204 | 199 | 204 | 196,200 |
| 2024/12/25 | 203 | 205 | 197 | 199 | 76,900 |
| 2024/12/24 | 209 | 210 | 201 | 202 | 68,200 |
| 2024/12/23 | 209 | 211 | 205 | 209 | 207,200 |
| 2024/12/20 | 207 | 216 | 207 | 211 | 50,400 |
| 2024/12/19 | 206 | 213 | 205 | 208 | 33,500 |
| 2024/12/18 | 207 | 212 | 206 | 209 | 36,900 |
| 2024/12/17 | 215 | 215 | 209 | 209 | 40,200 |
| 2024/12/16 | 217 | 217 | 208 | 214 | 101,100 |
| 2024/12/13 | 226 | 228 | 217 | 219 | 367,100 |
| 2024/12/12 | 214 | 218 | 213 | 218 | 76,200 |
| 2024/12/11 | 209 | 215 | 208 | 214 | 62,500 |
| 2024/12/10 | 208 | 213 | 205 | 209 | 99,100 |
| 2024/12/09 | 206 | 209 | 202 | 205 | 154,100 |
| 2024/12/06 | 204 | 209 | 204 | 204 | 59,000 |
| 2024/12/05 | 206 | 207 | 204 | 206 | 54,900 |
| 2024/12/04 | 211 | 212 | 200 | 205 | 108,300 |
| 2024/12/03 | 212 | 217 | 209 | 213 | 57,600 |
| 2024/12/02 | 210 | 216 | 207 | 209 | 49,900 |
| 2024/11/29 | 213 | 214 | 206 | 207 | 43,800 |
| 2024/11/28 | 209 | 216 | 209 | 213 | 44,500 |
| 2024/11/27 | 214 | 218 | 210 | 213 | 57,500 |
| 2024/11/26 | 219 | 222 | 213 | 216 | 55,800 |
| 2024/11/25 | 217 | 224 | 215 | 221 | 30,700 |
| 2024/11/22 | 213 | 221 | 213 | 218 | 48,800 |
| 2024/11/21 | 213 | 216 | 206 | 215 | 114,300 |
| 2024/11/20 | 222 | 224 | 210 | 212 | 71,500 |
| 2024/11/19 | 225 | 225 | 213 | 224 | 39,900 |
| 2024/11/18 | 226 | 226 | 218 | 223 | 16,200 |
| 2024/11/15 | 234 | 236 | 216 | 222 | 64,300 |
| 2024/11/14 | 256 | 256 | 242 | 242 | 54,500 |
| 2024/11/13 | 237 | 246 | 237 | 243 | 45,400 |
| 2024/11/12 | 231 | 239 | 231 | 237 | 198,400 |
| 2024/11/11 | 232 | 241 | 223 | 233 | 86,400 |
| 2024/11/08 | 234 | 240 | 229 | 229 | 19,700 |
| 2024/11/07 | 244 | 245 | 230 | 234 | 33,800 |
| 2024/11/06 | 239 | 246 | 234 | 236 | 27,900 |
| 2024/11/05 | 248 | 248 | 235 | 237 | 30,900 |
| 2024/11/01 | 238 | 249 | 238 | 246 | 14,500 |
| 2024/10/31 | 234 | 242 | 234 | 238 | 15,300 |
| 2024/10/30 | 232 | 237 | 232 | 236 | 12,500 |
| 2024/10/29 | 231 | 238 | 230 | 232 | 17,300 |
| 2024/10/28 | 232 | 233 | 227 | 230 | 19,700 |
| 2024/10/25 | 230 | 234 | 229 | 232 | 11,000 |
| 2024/10/24 | 236 | 236 | 220 | 231 | 17,000 |
| 2024/10/23 | 240 | 241 | 235 | 236 | 13,700 |
| 2024/10/22 | 244 | 244 | 237 | 240 | 7,300 |
| 2024/10/21 | 238 | 239 | 233 | 238 | 12,100 |
| 2024/10/18 | 245 | 245 | 235 | 240 | 38,000 |
| 2024/10/17 | 242 | 249 | 242 | 244 | 17,900 |
| 2024/10/16 | 243 | 248 | 242 | 243 | 9,900 |