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 |
---|---|---|---|---|---|
2021/12/30 | 424 | 439 | 419 | 432 | 115,700 |
2021/12/29 | 414 | 453 | 410 | 423 | 284,200 |
2021/12/28 | 390 | 406 | 390 | 406 | 118,700 |
2021/12/27 | 404 | 407 | 385 | 387 | 159,500 |
2021/12/24 | 413 | 435 | 392 | 400 | 405,100 |
2021/12/23 | 471 | 481 | 411 | 424 | 556,700 |
2021/12/22 | 421 | 475 | 421 | 463 | 1,003,600 |
2021/12/21 | 386 | 420 | 386 | 397 | 274,100 |
2021/12/20 | 376 | 383 | 371 | 379 | 128,300 |
2021/12/17 | 393 | 397 | 371 | 379 | 162,600 |
2021/12/16 | 395 | 402 | 376 | 393 | 198,600 |
2021/12/15 | 381 | 404 | 379 | 387 | 144,300 |
2021/12/14 | 398 | 399 | 373 | 387 | 199,400 |
2021/12/13 | 404 | 424 | 391 | 399 | 171,900 |
2021/12/10 | 433 | 439 | 398 | 414 | 416,900 |
2021/12/09 | 459 | 468 | 440 | 448 | 307,300 |
2021/12/08 | 488 | 499 | 466 | 475 | 208,900 |
2021/12/07 | 467 | 486 | 458 | 478 | 234,600 |
2021/12/06 | 491 | 507 | 453 | 465 | 237,200 |
2021/12/03 | 510 | 511 | 471 | 499 | 322,600 |
2021/12/02 | 556 | 572 | 495 | 511 | 399,300 |
2021/12/01 | 570 | 585 | 548 | 572 | 129,300 |
2021/11/30 | 589 | 590 | 568 | 577 | 134,700 |
2021/11/29 | 599 | 610 | 591 | 591 | 161,100 |
2021/11/26 | 629 | 635 | 609 | 628 | 109,300 |
2021/11/25 | 642 | 644 | 630 | 635 | 116,300 |
2021/11/24 | 650 | 655 | 637 | 645 | 54,700 |
2021/11/22 | 654 | 655 | 632 | 641 | 111,300 |
2021/11/19 | 666 | 677 | 650 | 673 | 117,000 |
2021/11/18 | 740 | 740 | 666 | 680 | 207,100 |
2021/11/17 | 827 | 827 | 747 | 747 | 162,900 |
2021/11/16 | 842 | 847 | 815 | 827 | 82,800 |
2021/11/15 | 799 | 909 | 797 | 850 | 241,600 |
2021/11/12 | 789 | 789 | 763 | 775 | 113,400 |
2021/11/11 | 745 | 770 | 741 | 759 | 102,200 |
2021/11/10 | 739 | 744 | 734 | 744 | 57,800 |
2021/11/09 | 740 | 741 | 720 | 738 | 60,200 |
2021/11/08 | 740 | 747 | 720 | 741 | 87,800 |
2021/11/05 | 725 | 748 | 716 | 729 | 102,900 |
2021/11/04 | 689 | 724 | 684 | 720 | 142,900 |
2021/11/02 | 685 | 688 | 675 | 676 | 36,100 |
2021/11/01 | 680 | 685 | 660 | 685 | 54,200 |
2021/10/29 | 647 | 688 | 630 | 686 | 103,800 |
2021/10/28 | 643 | 644 | 632 | 643 | 24,000 |
2021/10/27 | 646 | 646 | 634 | 645 | 20,200 |
2021/10/26 | 633 | 647 | 628 | 642 | 24,800 |
2021/10/25 | 637 | 643 | 632 | 633 | 10,800 |
2021/10/22 | 644 | 651 | 626 | 636 | 160,400 |
2021/10/21 | 640 | 643 | 628 | 634 | 18,400 |
2021/10/20 | 654 | 656 | 633 | 650 | 61,000 |
2021/10/19 | 645 | 652 | 631 | 648 | 34,600 |
2021/10/18 | 651 | 652 | 631 | 645 | 53,800 |
2021/10/15 | 637 | 643 | 628 | 641 | 27,400 |
2021/10/14 | 630 | 644 | 615 | 640 | 63,400 |
2021/10/13 | 633 | 636 | 615 | 621 | 39,500 |
2021/10/12 | 640 | 644 | 630 | 631 | 37,700 |
2021/10/11 | 621 | 660 | 616 | 648 | 83,200 |
2021/10/08 | 630 | 633 | 610 | 631 | 92,200 |
2021/10/07 | 638 | 641 | 613 | 613 | 56,300 |
2021/10/06 | 673 | 690 | 630 | 630 | 81,000 |
2021/10/05 | 668 | 670 | 620 | 668 | 185,300 |
2021/10/04 | 677 | 695 | 610 | 668 | 194,800 |
2021/10/01 | 683 | 693 | 583 | 667 | 232,900 |