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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 242 | 248 | 242 | 246 | 15,200 |
| 2024/10/11 | 260 | 261 | 244 | 244 | 44,400 |
| 2024/10/10 | 260 | 260 | 246 | 250 | 47,400 |
| 2024/10/09 | 255 | 261 | 253 | 254 | 18,900 |
| 2024/10/08 | 265 | 266 | 255 | 255 | 31,800 |
| 2024/10/07 | 271 | 271 | 259 | 263 | 39,400 |
| 2024/10/04 | 271 | 277 | 268 | 268 | 19,900 |
| 2024/10/03 | 275 | 276 | 269 | 272 | 12,400 |
| 2024/10/02 | 281 | 281 | 269 | 272 | 57,300 |
| 2024/10/01 | 276 | 282 | 270 | 281 | 23,100 |
| 2024/09/30 | 275 | 282 | 264 | 275 | 72,100 |
| 2024/09/27 | 281 | 287 | 270 | 283 | 125,600 |
| 2024/09/26 | 288 | 289 | 269 | 282 | 119,300 |
| 2024/09/25 | 283 | 294 | 281 | 286 | 56,000 |
| 2024/09/24 | 282 | 293 | 282 | 288 | 43,000 |
| 2024/09/20 | 280 | 290 | 279 | 284 | 55,600 |
| 2024/09/19 | 273 | 287 | 272 | 285 | 42,000 |
| 2024/09/18 | 270 | 278 | 269 | 276 | 94,700 |
| 2024/09/17 | 272 | 273 | 269 | 272 | 12,300 |
| 2024/09/13 | 275 | 275 | 269 | 273 | 41,200 |
| 2024/09/12 | 268 | 270 | 265 | 270 | 24,200 |
| 2024/09/11 | 264 | 274 | 260 | 264 | 35,400 |
| 2024/09/10 | 262 | 268 | 258 | 267 | 31,500 |
| 2024/09/09 | 245 | 258 | 243 | 256 | 51,500 |
| 2024/09/06 | 262 | 262 | 252 | 253 | 47,400 |
| 2024/09/05 | 253 | 263 | 253 | 259 | 32,100 |
| 2024/09/04 | 260 | 263 | 256 | 257 | 70,700 |
| 2024/09/03 | 263 | 266 | 261 | 263 | 41,300 |
| 2024/09/02 | 273 | 273 | 261 | 261 | 89,500 |
| 2024/08/30 | 261 | 273 | 261 | 273 | 94,100 |
| 2024/08/29 | 273 | 273 | 264 | 264 | 79,800 |
| 2024/08/28 | 280 | 285 | 268 | 275 | 181,100 |
| 2024/08/27 | 271 | 287 | 265 | 276 | 494,900 |
| 2024/08/26 | 294 | 315 | 260 | 279 | 3,791,500 |
| 2024/08/23 | 241 | 243 | 235 | 238 | 21,400 |
| 2024/08/22 | 240 | 244 | 238 | 243 | 11,700 |
| 2024/08/21 | 242 | 244 | 239 | 240 | 12,800 |
| 2024/08/20 | 240 | 251 | 240 | 244 | 43,900 |
| 2024/08/19 | 231 | 236 | 231 | 234 | 25,700 |
| 2024/08/16 | 230 | 234 | 228 | 230 | 50,800 |
| 2024/08/15 | 220 | 228 | 219 | 225 | 33,800 |
| 2024/08/14 | 253 | 253 | 216 | 230 | 121,000 |
| 2024/08/13 | 213 | 221 | 213 | 221 | 95,500 |
| 2024/08/09 | 210 | 217 | 208 | 212 | 30,500 |
| 2024/08/08 | 203 | 214 | 200 | 210 | 56,800 |
| 2024/08/07 | 225 | 225 | 204 | 210 | 79,800 |
| 2024/08/06 | 225 | 225 | 185 | 196 | 160,700 |
| 2024/08/05 | 228 | 230 | 158 | 186 | 258,600 |
| 2024/08/02 | 242 | 252 | 236 | 237 | 108,900 |
| 2024/08/01 | 260 | 260 | 244 | 249 | 148,300 |
| 2024/07/31 | 256 | 261 | 254 | 261 | 38,300 |
| 2024/07/30 | 258 | 267 | 254 | 258 | 91,300 |
| 2024/07/29 | 268 | 268 | 254 | 265 | 72,600 |
| 2024/07/26 | 270 | 270 | 257 | 264 | 73,200 |
| 2024/07/25 | 274 | 284 | 262 | 270 | 103,700 |
| 2024/07/24 | 283 | 286 | 260 | 270 | 109,600 |
| 2024/07/23 | 281 | 288 | 280 | 280 | 28,000 |
| 2024/07/22 | 292 | 294 | 279 | 281 | 16,800 |
| 2024/07/19 | 296 | 303 | 286 | 290 | 97,800 |
| 2024/07/18 | 289 | 290 | 285 | 288 | 15,000 |
| 2024/07/17 | 292 | 294 | 284 | 289 | 28,600 |
| 2024/07/16 | 295 | 298 | 292 | 292 | 26,100 |
| 2024/07/12 | 291 | 297 | 291 | 291 | 88,700 |
| 2024/07/11 | 279 | 289 | 279 | 287 | 70,200 |
| 2024/07/10 | 280 | 283 | 274 | 280 | 64,100 |
| 2024/07/09 | 270 | 280 | 270 | 277 | 57,800 |
| 2024/07/08 | 280 | 280 | 273 | 273 | 15,200 |
| 2024/07/05 | 278 | 281 | 273 | 280 | 19,700 |
| 2024/07/04 | 275 | 281 | 272 | 279 | 55,900 |
| 2024/07/03 | 280 | 282 | 275 | 275 | 26,500 |
| 2024/07/02 | 275 | 284 | 271 | 281 | 81,300 |
| 2024/07/01 | 277 | 278 | 272 | 276 | 25,200 |
| 2024/06/28 | 276 | 281 | 275 | 277 | 56,000 |
| 2024/06/27 | 267 | 278 | 267 | 276 | 44,400 |
| 2024/06/26 | 268 | 271 | 265 | 267 | 44,700 |
| 2024/06/25 | 258 | 268 | 256 | 268 | 19,000 |
| 2024/06/24 | 259 | 262 | 255 | 260 | 34,200 |
| 2024/06/21 | 260 | 266 | 254 | 263 | 67,000 |
| 2024/06/20 | 258 | 258 | 255 | 255 | 8,000 |
| 2024/06/19 | 258 | 260 | 253 | 258 | 33,100 |
| 2024/06/18 | 261 | 267 | 254 | 256 | 115,900 |
| 2024/06/17 | 266 | 268 | 257 | 261 | 105,100 |
| 2024/06/14 | 268 | 270 | 263 | 266 | 105,300 |
| 2024/06/13 | 277 | 279 | 267 | 271 | 93,600 |
| 2024/06/12 | 283 | 291 | 277 | 277 | 124,800 |
| 2024/06/11 | 282 | 290 | 282 | 286 | 77,700 |
| 2024/06/10 | 280 | 288 | 279 | 282 | 63,700 |
| 2024/06/07 | 274 | 283 | 270 | 277 | 63,800 |
| 2024/06/06 | 273 | 279 | 270 | 275 | 82,800 |
| 2024/06/05 | 256 | 273 | 255 | 269 | 85,900 |
| 2024/06/04 | 249 | 258 | 249 | 256 | 67,100 |
| 2024/06/03 | 250 | 251 | 244 | 249 | 46,400 |
| 2024/05/31 | 243 | 248 | 241 | 247 | 43,800 |
| 2024/05/30 | 240 | 244 | 239 | 241 | 48,200 |
| 2024/05/29 | 251 | 251 | 238 | 240 | 101,000 |
| 2024/05/28 | 257 | 257 | 243 | 251 | 97,800 |
| 2024/05/27 | 262 | 262 | 251 | 257 | 100,500 |
| 2024/05/24 | 266 | 268 | 262 | 263 | 51,900 |
| 2024/05/23 | 275 | 276 | 267 | 269 | 110,000 |
| 2024/05/22 | 277 | 281 | 270 | 271 | 57,500 |
| 2024/05/21 | 280 | 286 | 277 | 277 | 59,400 |
| 2024/05/20 | 278 | 285 | 274 | 276 | 65,300 |
| 2024/05/17 | 263 | 283 | 263 | 278 | 109,100 |
| 2024/05/16 | 280 | 280 | 258 | 261 | 263,200 |
| 2024/05/15 | 305 | 305 | 295 | 296 | 98,400 |
| 2024/05/14 | 295 | 307 | 294 | 305 | 210,800 |
| 2024/05/13 | 292 | 296 | 289 | 295 | 67,700 |
| 2024/05/10 | 290 | 294 | 288 | 293 | 38,400 |
| 2024/05/09 | 288 | 293 | 284 | 289 | 28,700 |
| 2024/05/08 | 282 | 290 | 282 | 284 | 39,800 |
| 2024/05/07 | 286 | 288 | 282 | 282 | 35,700 |
| 2024/05/02 | 286 | 286 | 278 | 282 | 48,600 |
| 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 |