Ｋｕｄａｎ(4425)の株価時系列情報
Ｋｕｄａｎ(4425)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 2,030 | 2,039 | 1,967 | 2,000 | 195,900 |
| 2026/03/18 | 2,077 | 2,136 | 2,007 | 2,081 | 221,200 |
| 2026/03/17 | 2,069 | 2,110 | 1,983 | 2,007 | 342,700 |
| 2026/03/16 | 2,011 | 2,074 | 1,981 | 2,037 | 178,400 |
| 2026/03/13 | 1,998 | 2,053 | 1,977 | 2,046 | 189,200 |
| 2026/03/12 | 2,109 | 2,130 | 2,010 | 2,020 | 260,300 |
| 2026/03/11 | 2,160 | 2,260 | 2,114 | 2,139 | 471,500 |
| 2026/03/10 | 2,050 | 2,172 | 1,996 | 2,157 | 306,600 |
| 2026/03/09 | 2,002 | 2,027 | 1,920 | 2,021 | 348,900 |
| 2026/03/06 | 2,048 | 2,177 | 2,027 | 2,093 | 210,800 |
| 2026/03/05 | 2,065 | 2,126 | 2,025 | 2,048 | 358,100 |
| 2026/03/04 | 2,017 | 2,100 | 1,910 | 1,935 | 593,300 |
| 2026/03/03 | 2,100 | 2,159 | 1,977 | 1,977 | 304,300 |
| 2026/03/02 | 2,186 | 2,195 | 2,071 | 2,130 | 342,400 |
| 2026/02/27 | 2,122 | 2,233 | 2,085 | 2,225 | 371,800 |
| 2026/02/26 | 2,102 | 2,200 | 2,068 | 2,085 | 391,300 |
| 2026/02/25 | 2,050 | 2,168 | 2,010 | 2,096 | 418,900 |
| 2026/02/24 | 2,103 | 2,110 | 1,963 | 1,970 | 359,000 |
| 2026/02/20 | 2,233 | 2,271 | 2,085 | 2,153 | 375,200 |
| 2026/02/19 | 2,258 | 2,347 | 2,190 | 2,235 | 588,000 |
| 2026/02/18 | 2,328 | 2,409 | 2,190 | 2,208 | 654,000 |
| 2026/02/17 | 2,355 | 2,670 | 2,303 | 2,423 | 1,575,200 |
| 2026/02/16 | 2,185 | 2,305 | 2,181 | 2,305 | 388,000 |
| 2026/02/13 | 1,995 | 1,995 | 1,879 | 1,905 | 507,300 |
| 2026/02/12 | 2,006 | 2,083 | 1,960 | 2,032 | 706,600 |
| 2026/02/10 | 1,813 | 2,007 | 1,784 | 1,966 | 715,600 |
| 2026/02/09 | 1,800 | 1,913 | 1,751 | 1,853 | 786,300 |
| 2026/02/06 | 1,770 | 1,794 | 1,707 | 1,742 | 515,300 |
| 2026/02/05 | 1,600 | 1,797 | 1,580 | 1,747 | 1,435,800 |
| 2026/02/04 | 1,501 | 1,546 | 1,480 | 1,533 | 216,700 |
| 2026/02/03 | 1,507 | 1,536 | 1,472 | 1,530 | 192,800 |
| 2026/02/02 | 1,514 | 1,571 | 1,477 | 1,480 | 294,200 |
| 2026/01/30 | 1,522 | 1,548 | 1,490 | 1,521 | 254,500 |
| 2026/01/29 | 1,538 | 1,602 | 1,502 | 1,547 | 276,600 |
| 2026/01/28 | 1,645 | 1,657 | 1,516 | 1,543 | 520,600 |
| 2026/01/27 | 1,632 | 1,738 | 1,605 | 1,685 | 518,000 |
| 2026/01/26 | 1,615 | 1,720 | 1,568 | 1,672 | 1,175,700 |
| 2026/01/23 | 1,467 | 1,596 | 1,438 | 1,575 | 644,000 |
| 2026/01/22 | 1,445 | 1,460 | 1,411 | 1,441 | 142,500 |
| 2026/01/21 | 1,379 | 1,425 | 1,363 | 1,419 | 163,400 |
| 2026/01/20 | 1,440 | 1,479 | 1,401 | 1,409 | 252,700 |
| 2026/01/19 | 1,456 | 1,456 | 1,414 | 1,420 | 127,700 |
| 2026/01/16 | 1,448 | 1,464 | 1,385 | 1,439 | 198,400 |
| 2026/01/15 | 1,376 | 1,458 | 1,366 | 1,453 | 172,100 |
| 2026/01/14 | 1,369 | 1,420 | 1,352 | 1,406 | 189,400 |
| 2026/01/13 | 1,437 | 1,437 | 1,378 | 1,388 | 270,800 |
| 2026/01/09 | 1,426 | 1,448 | 1,384 | 1,429 | 398,000 |
| 2026/01/08 | 1,377 | 1,518 | 1,355 | 1,456 | 845,900 |
| 2026/01/07 | 1,300 | 1,376 | 1,300 | 1,370 | 469,500 |
| 2026/01/06 | 1,237 | 1,270 | 1,237 | 1,270 | 145,400 |
| 2026/01/05 | 1,251 | 1,270 | 1,223 | 1,230 | 192,500 |
| 2025/12/30 | 1,280 | 1,288 | 1,230 | 1,262 | 265,700 |
| 2025/12/29 | 1,200 | 1,320 | 1,192 | 1,302 | 374,300 |
| 2025/12/26 | 1,220 | 1,231 | 1,177 | 1,190 | 171,800 |
| 2025/12/25 | 1,171 | 1,222 | 1,157 | 1,222 | 178,900 |
| 2025/12/24 | 1,147 | 1,220 | 1,147 | 1,188 | 186,900 |
| 2025/12/23 | 1,142 | 1,167 | 1,130 | 1,152 | 134,700 |
| 2025/12/22 | 1,144 | 1,158 | 1,120 | 1,138 | 157,000 |
| 2025/12/19 | 1,169 | 1,184 | 1,096 | 1,114 | 246,600 |
| 2025/12/18 | 1,173 | 1,184 | 1,138 | 1,182 | 145,300 |
| 2025/12/17 | 1,178 | 1,213 | 1,133 | 1,176 | 233,200 |
| 2025/12/16 | 1,216 | 1,221 | 1,171 | 1,177 | 151,600 |
| 2025/12/15 | 1,264 | 1,297 | 1,216 | 1,222 | 341,300 |
| 2025/12/12 | 1,242 | 1,272 | 1,196 | 1,214 | 337,300 |
| 2025/12/11 | 1,330 | 1,366 | 1,230 | 1,248 | 645,700 |
| 2025/12/10 | 1,403 | 1,505 | 1,313 | 1,340 | 1,964,300 |
| 2025/12/09 | 1,347 | 1,432 | 1,300 | 1,373 | 1,155,900 |
| 2025/12/08 | 1,347 | 1,463 | 1,285 | 1,377 | 1,737,800 |
| 2025/12/05 | 1,330 | 1,438 | 1,260 | 1,322 | 3,094,600 |
| 2025/12/04 | 1,268 | 1,467 | 1,251 | 1,355 | 4,494,100 |
| 2025/12/03 | 1,207 | 1,298 | 1,150 | 1,250 | 2,726,400 |
| 2025/12/02 | 1,018 | 1,027 | 1,001 | 1,027 | 64,200 |
| 2025/12/01 | 1,078 | 1,088 | 1,015 | 1,016 | 92,200 |
| 2025/11/28 | 1,042 | 1,091 | 1,022 | 1,081 | 98,200 |
| 2025/11/27 | 1,010 | 1,043 | 1,006 | 1,043 | 50,300 |
| 2025/11/26 | 1,008 | 1,013 | 999 | 1,012 | 37,000 |
| 2025/11/25 | 1,016 | 1,016 | 990 | 994 | 66,800 |
| 2025/11/21 | 1,011 | 1,026 | 996 | 1,011 | 60,800 |
| 2025/11/20 | 1,076 | 1,083 | 1,024 | 1,028 | 73,000 |
| 2025/11/19 | 1,119 | 1,119 | 1,050 | 1,055 | 69,300 |
| 2025/11/18 | 1,119 | 1,124 | 1,056 | 1,089 | 136,300 |
| 2025/11/17 | 1,145 | 1,145 | 1,111 | 1,141 | 108,400 |
| 2025/11/14 | 1,150 | 1,197 | 1,122 | 1,163 | 313,700 |
| 2025/11/13 | 1,115 | 1,115 | 1,082 | 1,093 | 105,700 |
| 2025/11/12 | 1,091 | 1,127 | 1,086 | 1,115 | 137,100 |
| 2025/11/11 | 1,050 | 1,079 | 1,033 | 1,066 | 78,800 |
| 2025/11/10 | 1,041 | 1,060 | 1,038 | 1,043 | 56,700 |
| 2025/11/07 | 1,066 | 1,066 | 1,030 | 1,048 | 92,100 |
| 2025/11/06 | 1,115 | 1,137 | 1,060 | 1,070 | 165,700 |
| 2025/11/05 | 1,074 | 1,138 | 1,051 | 1,126 | 300,700 |
| 2025/11/04 | 998 | 1,088 | 982 | 1,075 | 374,800 |
| 2025/10/31 | 937 | 962 | 937 | 953 | 40,200 |
| 2025/10/30 | 930 | 948 | 930 | 933 | 46,700 |
| 2025/10/29 | 971 | 971 | 930 | 937 | 170,100 |
| 2025/10/28 | 998 | 1,000 | 967 | 967 | 105,300 |
| 2025/10/27 | 1,005 | 1,018 | 997 | 998 | 68,200 |
| 2025/10/24 | 1,013 | 1,015 | 1,000 | 1,003 | 33,400 |
| 2025/10/23 | 1,001 | 1,008 | 993 | 999 | 39,000 |
| 2025/10/22 | 1,034 | 1,040 | 1,015 | 1,015 | 45,100 |
| 2025/10/21 | 999 | 1,035 | 988 | 1,029 | 96,900 |
| 2025/10/20 | 1,006 | 1,019 | 993 | 997 | 56,300 |
| 2025/10/17 | 1,029 | 1,048 | 991 | 1,000 | 42,200 |
| 2025/10/16 | 1,047 | 1,060 | 1,034 | 1,043 | 55,200 |
| 2025/10/15 | 982 | 1,048 | 982 | 1,048 | 68,600 |
| 2025/10/14 | 985 | 998 | 965 | 981 | 84,200 |
| 2025/10/10 | 1,005 | 1,010 | 987 | 1,000 | 92,800 |
| 2025/10/09 | 1,013 | 1,019 | 1,005 | 1,012 | 25,600 |
| 2025/10/08 | 1,036 | 1,039 | 1,013 | 1,013 | 32,100 |
| 2025/10/07 | 1,025 | 1,058 | 1,016 | 1,037 | 86,300 |
| 2025/10/06 | 1,035 | 1,055 | 1,023 | 1,034 | 73,100 |
| 2025/10/03 | 996 | 1,030 | 996 | 1,020 | 52,500 |
| 2025/10/02 | 992 | 1,007 | 992 | 1,000 | 39,200 |
| 2025/10/01 | 1,016 | 1,016 | 988 | 991 | 91,400 |
| 2025/09/30 | 1,019 | 1,034 | 1,016 | 1,016 | 23,600 |
| 2025/09/29 | 1,035 | 1,035 | 1,007 | 1,016 | 34,300 |
| 2025/09/26 | 1,016 | 1,041 | 1,006 | 1,035 | 101,900 |
| 2025/09/25 | 1,038 | 1,040 | 1,015 | 1,017 | 47,200 |
| 2025/09/24 | 1,060 | 1,060 | 1,038 | 1,039 | 33,400 |
| 2025/09/22 | 1,050 | 1,065 | 1,047 | 1,060 | 59,500 |
| 2025/09/19 | 1,012 | 1,045 | 1,012 | 1,045 | 84,200 |
| 2025/09/18 | 1,040 | 1,042 | 1,008 | 1,011 | 64,100 |
| 2025/09/17 | 1,038 | 1,038 | 1,015 | 1,037 | 31,000 |
| 2025/09/16 | 1,015 | 1,038 | 1,015 | 1,037 | 27,800 |
| 2025/09/12 | 1,022 | 1,025 | 1,012 | 1,017 | 28,600 |
| 2025/09/11 | 1,030 | 1,040 | 1,016 | 1,016 | 38,400 |
| 2025/09/10 | 1,038 | 1,040 | 1,024 | 1,033 | 19,900 |
| 2025/09/09 | 1,049 | 1,055 | 1,027 | 1,029 | 19,200 |
| 2025/09/08 | 1,026 | 1,057 | 1,026 | 1,048 | 55,400 |
| 2025/09/05 | 1,016 | 1,028 | 1,013 | 1,025 | 29,400 |
| 2025/09/04 | 1,008 | 1,020 | 1,005 | 1,020 | 23,000 |
| 2025/09/03 | 1,020 | 1,021 | 1,005 | 1,006 | 54,800 |
| 2025/09/02 | 1,040 | 1,045 | 1,023 | 1,027 | 33,700 |
| 2025/09/01 | 1,028 | 1,044 | 1,020 | 1,044 | 32,000 |
| 2025/08/29 | 1,028 | 1,038 | 1,021 | 1,031 | 33,300 |
| 2025/08/28 | 1,025 | 1,032 | 1,014 | 1,028 | 59,500 |
| 2025/08/27 | 1,046 | 1,047 | 1,017 | 1,031 | 90,300 |
| 2025/08/26 | 1,070 | 1,070 | 1,047 | 1,047 | 36,400 |
| 2025/08/25 | 1,053 | 1,065 | 1,045 | 1,047 | 50,100 |
| 2025/08/22 | 1,054 | 1,067 | 1,050 | 1,050 | 43,300 |
| 2025/08/21 | 1,071 | 1,075 | 1,047 | 1,057 | 62,700 |
| 2025/08/20 | 1,111 | 1,111 | 1,072 | 1,075 | 72,400 |
| 2025/08/19 | 1,128 | 1,128 | 1,093 | 1,109 | 65,000 |
| 2025/08/18 | 1,117 | 1,142 | 1,113 | 1,118 | 39,600 |
| 2025/08/15 | 1,130 | 1,209 | 1,106 | 1,130 | 232,500 |
| 2025/08/14 | 1,120 | 1,133 | 1,100 | 1,100 | 80,700 |
| 2025/08/13 | 1,137 | 1,149 | 1,123 | 1,126 | 35,800 |
| 2025/08/12 | 1,132 | 1,150 | 1,123 | 1,146 | 50,500 |
| 2025/08/08 | 1,119 | 1,128 | 1,109 | 1,126 | 46,000 |
| 2025/08/07 | 1,104 | 1,128 | 1,103 | 1,125 | 31,500 |
| 2025/08/06 | 1,137 | 1,139 | 1,110 | 1,111 | 44,300 |
| 2025/08/05 | 1,133 | 1,150 | 1,126 | 1,142 | 39,100 |
| 2025/08/04 | 1,102 | 1,170 | 1,102 | 1,133 | 138,900 |
| 2025/08/01 | 1,120 | 1,126 | 1,104 | 1,123 | 23,800 |
| 2025/07/31 | 1,115 | 1,129 | 1,102 | 1,112 | 33,000 |
| 2025/07/30 | 1,125 | 1,125 | 1,101 | 1,116 | 38,200 |
| 2025/07/29 | 1,140 | 1,143 | 1,122 | 1,130 | 29,400 |
| 2025/07/28 | 1,137 | 1,159 | 1,129 | 1,145 | 29,600 |
| 2025/07/25 | 1,138 | 1,156 | 1,134 | 1,144 | 30,200 |
| 2025/07/24 | 1,149 | 1,153 | 1,130 | 1,145 | 43,600 |
| 2025/07/23 | 1,113 | 1,143 | 1,106 | 1,143 | 64,100 |
| 2025/07/22 | 1,102 | 1,130 | 1,093 | 1,108 | 40,300 |
| 2025/07/18 | 1,092 | 1,109 | 1,088 | 1,096 | 42,200 |
| 2025/07/17 | 1,050 | 1,093 | 1,050 | 1,092 | 40,800 |
| 2025/07/16 | 1,050 | 1,079 | 1,039 | 1,057 | 34,600 |
| 2025/07/15 | 1,070 | 1,071 | 1,040 | 1,049 | 39,400 |
| 2025/07/14 | 1,063 | 1,080 | 1,062 | 1,070 | 31,800 |
| 2025/07/11 | 1,044 | 1,072 | 1,041 | 1,069 | 46,400 |
| 2025/07/10 | 1,044 | 1,047 | 1,034 | 1,044 | 18,500 |
| 2025/07/09 | 1,060 | 1,067 | 1,039 | 1,045 | 50,200 |
| 2025/07/08 | 1,032 | 1,057 | 1,029 | 1,057 | 57,800 |
| 2025/07/07 | 1,036 | 1,056 | 1,035 | 1,039 | 25,700 |
| 2025/07/04 | 1,064 | 1,066 | 1,034 | 1,035 | 46,300 |
| 2025/07/03 | 1,050 | 1,070 | 1,043 | 1,047 | 55,500 |
| 2025/07/02 | 1,079 | 1,079 | 1,050 | 1,052 | 66,800 |
| 2025/07/01 | 1,115 | 1,124 | 1,084 | 1,084 | 80,100 |
| 2025/06/30 | 1,110 | 1,168 | 1,110 | 1,127 | 103,700 |
| 2025/06/27 | 1,112 | 1,139 | 1,105 | 1,109 | 65,000 |
| 2025/06/26 | 1,088 | 1,178 | 1,086 | 1,091 | 238,700 |
| 2025/06/25 | 1,123 | 1,128 | 1,088 | 1,090 | 70,300 |
| 2025/06/24 | 1,111 | 1,128 | 1,107 | 1,123 | 36,000 |
| 2025/06/23 | 1,102 | 1,112 | 1,088 | 1,100 | 66,200 |
| 2025/06/20 | 1,162 | 1,165 | 1,120 | 1,120 | 54,700 |
| 2025/06/19 | 1,162 | 1,185 | 1,162 | 1,162 | 31,000 |
| 2025/06/18 | 1,153 | 1,186 | 1,153 | 1,169 | 47,700 |
| 2025/06/17 | 1,158 | 1,190 | 1,154 | 1,166 | 48,300 |
| 2025/06/16 | 1,155 | 1,168 | 1,147 | 1,151 | 33,200 |
| 2025/06/13 | 1,181 | 1,181 | 1,136 | 1,155 | 69,000 |
| 2025/06/12 | 1,161 | 1,189 | 1,160 | 1,179 | 44,900 |
| 2025/06/11 | 1,181 | 1,188 | 1,158 | 1,176 | 38,900 |
| 2025/06/10 | 1,165 | 1,179 | 1,156 | 1,172 | 48,500 |
| 2025/06/09 | 1,157 | 1,174 | 1,156 | 1,158 | 30,900 |
| 2025/06/06 | 1,190 | 1,195 | 1,128 | 1,151 | 111,000 |
| 2025/06/05 | 1,205 | 1,227 | 1,197 | 1,203 | 47,300 |
| 2025/06/04 | 1,216 | 1,240 | 1,211 | 1,211 | 50,000 |
| 2025/06/03 | 1,223 | 1,269 | 1,206 | 1,218 | 88,100 |
| 2025/06/02 | 1,236 | 1,270 | 1,217 | 1,226 | 81,000 |
| 2025/05/30 | 1,222 | 1,279 | 1,222 | 1,248 | 104,700 |
| 2025/05/29 | 1,205 | 1,239 | 1,202 | 1,236 | 67,100 |
| 2025/05/28 | 1,184 | 1,211 | 1,181 | 1,211 | 88,100 |
| 2025/05/27 | 1,183 | 1,188 | 1,161 | 1,173 | 48,300 |