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 |
---|---|---|---|---|---|
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 |
2023/07/06 | 461 | 463 | 455 | 458 | 58,400 |
2023/07/05 | 470 | 472 | 464 | 464 | 42,500 |
2023/07/04 | 472 | 479 | 468 | 468 | 28,900 |
2023/07/03 | 466 | 480 | 466 | 472 | 40,900 |
2023/06/30 | 464 | 470 | 456 | 463 | 61,000 |
2023/06/29 | 470 | 473 | 462 | 470 | 24,600 |
2023/06/28 | 449 | 470 | 449 | 467 | 58,000 |
2023/06/27 | 455 | 455 | 441 | 448 | 44,900 |
2023/06/26 | 467 | 467 | 451 | 455 | 105,900 |
2023/06/23 | 486 | 503 | 471 | 479 | 97,200 |
2023/06/22 | 493 | 498 | 477 | 478 | 115,700 |
2023/06/21 | 496 | 525 | 486 | 502 | 408,200 |
2023/06/20 | 487 | 499 | 477 | 492 | 101,500 |
2023/06/19 | 486 | 505 | 478 | 495 | 147,700 |
2023/06/16 | 467 | 482 | 467 | 481 | 66,800 |
2023/06/15 | 483 | 485 | 472 | 472 | 39,500 |
2023/06/14 | 490 | 496 | 480 | 483 | 75,400 |
2023/06/13 | 493 | 499 | 482 | 488 | 113,300 |
2023/06/12 | 459 | 490 | 459 | 485 | 172,500 |
2023/06/09 | 461 | 473 | 455 | 458 | 62,500 |
2023/06/08 | 463 | 476 | 459 | 462 | 69,600 |
2023/06/07 | 481 | 481 | 461 | 464 | 80,100 |
2023/06/06 | 463 | 478 | 454 | 475 | 95,700 |
2023/06/05 | 457 | 471 | 451 | 469 | 106,500 |
2023/06/02 | 442 | 456 | 440 | 451 | 95,400 |
2023/06/01 | 434 | 449 | 430 | 443 | 198,400 |
2023/05/31 | 430 | 434 | 421 | 430 | 89,100 |
2023/05/30 | 425 | 438 | 420 | 429 | 104,100 |
2023/05/29 | 438 | 442 | 427 | 431 | 110,200 |
2023/05/26 | 443 | 443 | 430 | 430 | 78,600 |
2023/05/25 | 433 | 450 | 432 | 435 | 136,800 |
2023/05/24 | 426 | 438 | 426 | 431 | 54,200 |
2023/05/23 | 421 | 431 | 414 | 428 | 190,900 |
2023/05/22 | 415 | 420 | 406 | 420 | 63,300 |
2023/05/19 | 406 | 414 | 406 | 413 | 65,200 |
2023/05/18 | 421 | 425 | 406 | 406 | 168,700 |
2023/05/17 | 406 | 427 | 393 | 426 | 313,700 |
2023/05/16 | 418 | 425 | 408 | 408 | 585,900 |
2023/05/15 | 508 | 511 | 495 | 508 | 121,100 |
2023/05/12 | 497 | 516 | 492 | 510 | 117,500 |
2023/05/11 | 512 | 514 | 494 | 498 | 136,700 |
2023/05/10 | 510 | 520 | 507 | 511 | 61,300 |
2023/05/09 | 506 | 524 | 503 | 509 | 150,400 |
2023/05/08 | 501 | 510 | 501 | 503 | 83,700 |
2023/05/02 | 497 | 504 | 489 | 501 | 58,300 |
2023/05/01 | 487 | 498 | 487 | 496 | 102,200 |
2023/04/28 | 482 | 491 | 480 | 483 | 84,400 |
2023/04/27 | 473 | 485 | 473 | 483 | 53,800 |
2023/04/26 | 476 | 477 | 469 | 469 | 54,400 |
2023/04/25 | 476 | 490 | 471 | 479 | 70,000 |
2023/04/24 | 469 | 484 | 469 | 477 | 64,900 |
2023/04/21 | 479 | 479 | 466 | 471 | 61,900 |
2023/04/20 | 483 | 488 | 478 | 480 | 55,100 |
2023/04/19 | 475 | 488 | 471 | 486 | 52,200 |
2023/04/18 | 484 | 489 | 469 | 475 | 108,500 |
2023/04/17 | 477 | 496 | 472 | 482 | 100,300 |
2023/04/14 | 499 | 513 | 475 | 476 | 337,800 |
2023/04/13 | 490 | 496 | 481 | 495 | 127,600 |
2023/04/12 | 484 | 492 | 480 | 492 | 108,800 |
2023/04/11 | 474 | 482 | 469 | 479 | 145,200 |
2023/04/10 | 470 | 480 | 459 | 480 | 164,900 |
2023/04/07 | 456 | 469 | 451 | 462 | 145,000 |
2023/04/06 | 447 | 457 | 441 | 452 | 160,000 |
2023/04/05 | 461 | 463 | 448 | 448 | 277,200 |
2023/04/04 | 429 | 479 | 428 | 467 | 629,600 |
2023/04/03 | 434 | 438 | 415 | 434 | 401,500 |
2023/03/31 | 426 | 440 | 406 | 426 | 1,088,500 |
2023/03/30 | 366 | 374 | 364 | 372 | 81,000 |
2023/03/29 | 369 | 372 | 360 | 370 | 62,500 |
2023/03/28 | 383 | 383 | 363 | 370 | 153,100 |
2023/03/27 | 382 | 386 | 372 | 384 | 72,200 |
2023/03/24 | 384 | 386 | 375 | 383 | 47,400 |
2023/03/23 | 383 | 389 | 378 | 386 | 35,000 |
2023/03/22 | 377 | 389 | 377 | 389 | 36,400 |
2023/03/20 | 390 | 394 | 375 | 377 | 68,500 |
2023/03/17 | 372 | 390 | 372 | 387 | 69,200 |
2023/03/16 | 365 | 373 | 354 | 370 | 77,700 |
2023/03/15 | 378 | 380 | 372 | 372 | 84,300 |
2023/03/14 | 393 | 395 | 372 | 375 | 150,900 |
2023/03/13 | 403 | 403 | 385 | 389 | 150,700 |
2023/03/10 | 416 | 416 | 406 | 408 | 58,500 |
2023/03/09 | 415 | 418 | 406 | 413 | 58,500 |
2023/03/08 | 408 | 419 | 408 | 417 | 36,200 |
2023/03/07 | 406 | 417 | 406 | 413 | 71,300 |
2023/03/06 | 411 | 411 | 399 | 405 | 56,500 |
2023/03/03 | 417 | 417 | 405 | 406 | 65,700 |
2023/03/02 | 419 | 419 | 406 | 410 | 60,500 |
2023/03/01 | 413 | 413 | 401 | 411 | 68,100 |
2023/02/28 | 394 | 420 | 393 | 415 | 146,300 |
2023/02/27 | 400 | 400 | 390 | 394 | 92,500 |
2023/02/24 | 389 | 391 | 382 | 386 | 65,200 |
2023/02/22 | 389 | 389 | 380 | 387 | 69,000 |
2023/02/21 | 390 | 400 | 385 | 394 | 83,700 |
2023/02/20 | 401 | 401 | 377 | 390 | 145,100 |
2023/02/17 | 404 | 405 | 382 | 395 | 317,300 |
2023/02/16 | 413 | 432 | 397 | 410 | 413,400 |
2023/02/15 | 459 | 480 | 405 | 405 | 753,400 |
2023/02/14 | 526 | 526 | 505 | 505 | 57,000 |
2023/02/13 | 518 | 519 | 505 | 516 | 68,400 |
2023/02/10 | 526 | 529 | 519 | 523 | 39,300 |
2023/02/09 | 518 | 536 | 518 | 531 | 28,300 |
2023/02/08 | 512 | 533 | 512 | 523 | 41,800 |
2023/02/07 | 523 | 523 | 507 | 511 | 75,500 |
2023/02/06 | 519 | 528 | 519 | 522 | 24,200 |
2023/02/03 | 534 | 534 | 518 | 519 | 95,500 |
2023/02/02 | 536 | 551 | 533 | 537 | 61,700 |
2023/02/01 | 534 | 534 | 511 | 529 | 126,500 |
2023/01/31 | 523 | 535 | 520 | 534 | 41,400 |
2023/01/30 | 533 | 540 | 525 | 529 | 49,200 |
2023/01/27 | 535 | 545 | 533 | 537 | 24,200 |
2023/01/26 | 541 | 541 | 531 | 531 | 22,600 |
2023/01/25 | 537 | 543 | 532 | 535 | 37,500 |
2023/01/24 | 549 | 549 | 526 | 529 | 43,800 |
2023/01/23 | 544 | 549 | 539 | 549 | 22,600 |
2023/01/20 | 529 | 541 | 521 | 540 | 49,000 |
2023/01/19 | 547 | 547 | 526 | 530 | 34,500 |
2023/01/18 | 534 | 555 | 529 | 548 | 59,000 |
2023/01/17 | 515 | 527 | 512 | 526 | 49,900 |
2023/01/16 | 546 | 546 | 515 | 515 | 121,100 |
2023/01/13 | 553 | 553 | 532 | 541 | 61,400 |
2023/01/12 | 551 | 551 | 534 | 538 | 44,100 |
2023/01/11 | 540 | 550 | 531 | 550 | 57,000 |
2023/01/10 | 543 | 543 | 518 | 530 | 136,400 |
2023/01/06 | 566 | 573 | 532 | 533 | 171,300 |
2023/01/05 | 611 | 620 | 569 | 572 | 117,100 |
2023/01/04 | 590 | 610 | 583 | 604 | 122,700 |