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

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
2022/12/30 579 593 577 593 57,000
2022/12/29 557 577 557 572 52,000
2022/12/28 567 571 550 568 132,600
2022/12/27 575 587 566 577 72,700
2022/12/26 576 581 559 568 56,600
2022/12/23 591 591 558 566 162,700
2022/12/22 616 620 594 594 64,900
2022/12/21 602 619 592 618 77,300
2022/12/20 653 658 583 608 330,500
2022/12/19 642 667 638 663 106,800
2022/12/16 641 650 628 642 92,900
2022/12/15 643 657 625 654 122,500
2022/12/14 700 700 630 633 305,100
2022/12/13 690 700 673 696 127,400
2022/12/12 677 699 677 684 132,400
2022/12/09 673 690 664 684 238,900
2022/12/08 655 658 644 656 94,700
2022/12/07 628 664 621 659 137,600
2022/12/06 626 634 622 628 62,800
2022/12/05 634 640 624 625 146,200
2022/12/02 617 648 613 641 142,100
2022/12/01 599 617 594 617 185,600
2022/11/30 592 599 584 595 92,700
2022/11/29 584 595 577 592 82,100
2022/11/28 599 606 578 584 247,700
2022/11/25 613 616 595 599 156,800
2022/11/24 610 632 601 623 165,300
2022/11/22 636 644 608 610 187,000
2022/11/21 649 663 632 646 149,500
2022/11/18 649 674 627 659 257,800
2022/11/17 650 660 636 639 200,600
2022/11/16 582 657 580 652 705,700
2022/11/15 540 598 536 583 562,800
2022/11/14 518 520 500 517 119,400
2022/11/11 508 518 500 510 104,700
2022/11/10 507 507 485 496 149,600
2022/11/09 511 511 502 507 30,500
2022/11/08 522 522 499 510 193,900
2022/11/07 517 521 505 519 97,900
2022/11/04 509 513 504 507 60,000
2022/11/02 518 528 511 516 48,000
2022/11/01 520 524 508 516 112,800
2022/10/31 522 528 514 518 53,100
2022/10/28 516 531 508 515 49,800
2022/10/27 548 548 518 524 78,600
2022/10/26 549 551 538 539 88,600
2022/10/25 556 556 545 549 204,900
2022/10/24 553 558 549 549 46,400
2022/10/21 591 595 538 547 340,500
2022/10/20 584 590 576 582 75,400
2022/10/19 562 590 551 587 122,500
2022/10/18 539 593 538 577 287,700
2022/10/17 521 538 521 537 86,100
2022/10/14 530 537 520 531 169,500
2022/10/13 529 532 517 520 119,900
2022/10/12 521 530 516 527 94,800
2022/10/11 516 533 510 526 152,100
2022/10/07 509 525 509 519 129,100
2022/10/06 516 523 502 513 159,600
2022/10/05 500 528 496 526 338,300
2022/10/04 488 503 483 503 122,200
2022/10/03 481 482 461 480 107,000
2022/09/30 489 501 477 485 128,000
2022/09/29 485 490 478 489 71,900
2022/09/28 496 499 468 469 167,300
2022/09/27 505 506 496 496 96,300
2022/09/26 497 503 494 498 97,300
2022/09/22 496 503 491 503 62,400
2022/09/21 503 504 497 498 84,500
2022/09/20 512 515 500 513 132,100
2022/09/16 518 518 499 499 140,300
2022/09/15 503 525 502 525 201,300
2022/09/14 506 509 494 500 122,400
2022/09/13 501 514 497 509 120,300
2022/09/12 513 520 489 500 136,600
2022/09/09 477 525 474 509 591,800
2022/09/08 469 469 452 459 119,000
2022/09/07 483 487 457 457 143,600
2022/09/06 499 513 485 488 200,800
2022/09/05 492 508 485 505 136,500
2022/09/02 499 499 489 492 92,800
2022/09/01 490 508 487 493 137,200
2022/08/31 485 497 477 496 116,900
2022/08/30 482 486 476 485 84,800
2022/08/29 470 490 466 482 165,700
2022/08/26 498 498 482 485 162,800
2022/08/25 493 506 491 498 238,400
2022/08/24 477 500 474 491 269,100
2022/08/23 465 478 460 477 193,900
2022/08/22 481 493 471 477 321,100
2022/08/19 522 530 478 483 1,477,100
2022/08/18 542 555 512 512 1,925,700
2022/08/17 595 616 570 612 4,279,600
2022/08/16 484 516 468 516 577,400
2022/08/15 438 454 429 436 189,900
2022/08/12 483 486 467 478 106,600
2022/08/10 464 471 455 471 51,100
2022/08/09 458 465 440 465 80,800
2022/08/08 464 466 455 458 43,800
2022/08/05 470 470 456 468 46,300
2022/08/04 470 478 464 473 68,200
2022/08/03 470 470 457 464 45,600
2022/08/02 450 465 446 465 57,400
2022/08/01 446 449 437 449 34,600
2022/07/29 438 458 437 446 75,400
2022/07/28 443 443 424 429 91,200
2022/07/27 436 446 432 443 130,600
2022/07/26 420 431 415 431 37,800
2022/07/25 422 430 416 420 62,300
2022/07/22 430 430 419 429 39,300
2022/07/21 417 432 417 430 81,800
2022/07/20 409 423 408 422 156,800
2022/07/19 400 406 397 405 34,800
2022/07/15 407 407 395 400 26,500
2022/07/14 399 407 395 407 37,300
2022/07/13 391 400 377 400 60,500
2022/07/12 397 399 389 389 64,700
2022/07/11 406 406 400 401 25,000
2022/07/08 397 403 393 401 61,400
2022/07/07 410 410 395 396 57,500
2022/07/06 410 412 406 410 54,000
2022/07/05 405 410 402 410 38,700
2022/07/04 400 405 396 405 62,400
2022/07/01 397 408 394 397 69,300
2022/06/30 407 417 390 397 87,300
2022/06/29 417 417 407 407 24,700
2022/06/28 420 421 404 416 72,100
2022/06/27 450 450 419 422 91,700
2022/06/24 445 446 440 446 34,200
2022/06/23 444 458 436 439 55,900
2022/06/22 446 446 436 436 40,300
2022/06/21 440 452 436 445 53,800
2022/06/20 439 440 421 432 47,500
2022/06/17 432 445 429 439 81,700
2022/06/16 458 464 433 433 103,400
2022/06/15 450 456 447 451 41,700
2022/06/14 442 457 436 450 134,900
2022/06/13 476 476 442 445 168,900
2022/06/10 462 477 453 471 115,000
2022/06/09 479 486 466 468 133,400
2022/06/08 497 514 483 483 128,300
2022/06/07 477 489 468 481 116,100
2022/06/06 450 473 438 470 135,800
2022/06/03 485 488 441 452 249,100
2022/06/02 499 500 477 479 104,600
2022/06/01 495 513 494 499 113,500
2022/05/31 469 498 468 489 78,600
2022/05/30 495 500 465 473 139,100
2022/05/27 489 516 472 494 305,300
2022/05/26 455 483 453 478 184,800
2022/05/25 425 458 412 453 185,000
2022/05/24 449 465 428 430 215,600
2022/05/23 402 450 402 449 337,100
2022/05/20 363 410 363 402 385,200
2022/05/19 365 378 362 363 86,300
2022/05/18 385 403 373 373 248,400
2022/05/17 329 386 323 378 450,400
2022/05/16 339 349 326 329 250,700
2022/05/13 323 326 315 323 128,700
2022/05/12 312 316 297 310 101,000
2022/05/11 314 323 313 317 31,800
2022/05/10 308 322 300 322 42,200
2022/05/09 328 335 311 314 97,700
2022/05/06 351 351 330 336 65,900
2022/05/02 348 348 333 344 55,600
2022/04/28 342 352 342 350 56,200
2022/04/27 342 347 340 342 25,800
2022/04/26 337 356 337 351 77,500
2022/04/25 344 345 332 337 60,800
2022/04/22 330 340 325 340 59,100
2022/04/21 361 361 332 336 102,400
2022/04/20 345 365 338 357 91,400
2022/04/19 345 350 330 345 60,500
2022/04/18 342 342 331 337 44,000
2022/04/15 344 350 339 350 20,900
2022/04/14 367 367 344 351 57,300
2022/04/13 340 352 334 351 44,200
2022/04/12 332 339 328 332 50,700
2022/04/11 345 347 331 338 62,100
2022/04/08 355 360 343 345 42,900
2022/04/07 351 376 346 352 82,500
2022/04/06 360 367 346 355 126,400
2022/04/05 360 385 360 375 123,100
2022/04/04 347 355 344 355 71,600
2022/04/01 335 345 328 345 62,500
2022/03/31 332 343 329 342 57,200
2022/03/30 348 353 336 337 85,000
2022/03/29 330 342 325 342 95,800
2022/03/28 340 340 326 331 64,800
2022/03/25 349 353 334 340 87,500
2022/03/24 352 360 343 348 114,500
2022/03/23 352 370 348 360 99,800
2022/03/22 350 353 333 348 130,000
2022/03/18 331 348 329 343 91,500
2022/03/17 319 342 311 326 211,600
2022/03/16 311 314 301 308 106,700
2022/03/15 300 312 296 307 87,900
2022/03/14 318 318 300 305 122,900
2022/03/11 313 314 300 310 95,200
2022/03/10 318 330 313 313 107,500
2022/03/09 311 320 307 312 94,500
2022/03/08 303 365 299 317 252,900
2022/03/07 312 315 290 311 195,400
2022/03/04 328 332 311 320 97,700
2022/03/03 345 357 334 336 64,600
2022/03/02 357 357 337 346 73,800
2022/03/01 346 360 336 356 77,300
2022/02/28 334 345 328 339 107,600
2022/02/25 315 347 315 334 90,400
2022/02/24 332 332 304 319 202,400
2022/02/22 343 353 331 340 94,100
2022/02/21 322 363 314 351 253,600
2022/02/18 335 335 321 332 131,900
2022/02/17 354 354 333 337 168,300
2022/02/16 367 393 352 357 121,600
2022/02/15 383 388 351 367 200,300
2022/02/14 386 390 375 386 136,700
2022/02/10 390 393 380 385 110,900
2022/02/09 384 391 380 388 68,100
2022/02/08 386 386 374 376 107,900
2022/02/07 394 394 376 385 127,300
2022/02/04 395 398 380 398 57,600
2022/02/03 394 397 375 388 149,800
2022/02/02 413 413 399 401 70,100
2022/02/01 392 418 392 405 146,400
2022/01/31 371 389 371 388 77,600
2022/01/28 377 385 367 373 67,900
2022/01/27 392 393 366 371 147,000
2022/01/26 377 395 377 392 59,200
2022/01/25 379 392 373 380 73,900
2022/01/24 376 385 368 384 104,600
2022/01/21 371 380 368 380 41,600
2022/01/20 369 382 362 379 92,300
2022/01/19 388 393 368 376 133,000
2022/01/18 395 408 389 396 58,700
2022/01/17 393 398 390 395 44,300
2022/01/14 403 407 375 397 154,900
2022/01/13 413 418 404 404 63,400
2022/01/12 408 430 408 415 165,500
2022/01/11 394 400 385 400 148,500
2022/01/07 383 395 370 387 151,700
2022/01/06 393 393 367 375 228,700
2022/01/05 428 428 397 398 186,500
2022/01/04 436 440 423 427 102,000

このページの先頭へ