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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,173 | 1,194 | 1,166 | 1,174 | 49,300 |
| 2025/05/23 | 1,192 | 1,198 | 1,158 | 1,172 | 179,200 |
| 2025/05/22 | 1,101 | 1,205 | 1,097 | 1,163 | 163,300 |
| 2025/05/21 | 1,121 | 1,137 | 1,110 | 1,111 | 111,000 |
| 2025/05/20 | 1,187 | 1,199 | 1,109 | 1,125 | 343,600 |
| 2025/05/19 | 1,069 | 1,307 | 1,069 | 1,187 | 1,174,200 |
| 2025/05/16 | 1,122 | 1,126 | 1,050 | 1,068 | 364,500 |
| 2025/05/15 | 1,269 | 1,287 | 1,261 | 1,282 | 37,700 |
| 2025/05/14 | 1,250 | 1,277 | 1,239 | 1,276 | 57,100 |
| 2025/05/13 | 1,255 | 1,278 | 1,225 | 1,254 | 108,100 |
| 2025/05/12 | 1,238 | 1,260 | 1,236 | 1,251 | 50,000 |
| 2025/05/09 | 1,200 | 1,233 | 1,195 | 1,231 | 39,400 |
| 2025/05/08 | 1,204 | 1,205 | 1,161 | 1,201 | 57,400 |
| 2025/05/07 | 1,218 | 1,234 | 1,211 | 1,211 | 30,900 |
| 2025/05/02 | 1,231 | 1,249 | 1,214 | 1,227 | 46,700 |
| 2025/05/01 | 1,212 | 1,242 | 1,212 | 1,232 | 33,200 |
| 2025/04/30 | 1,228 | 1,237 | 1,212 | 1,212 | 50,600 |
| 2025/04/28 | 1,217 | 1,238 | 1,206 | 1,228 | 33,000 |
| 2025/04/25 | 1,222 | 1,237 | 1,215 | 1,220 | 32,600 |
| 2025/04/24 | 1,206 | 1,220 | 1,192 | 1,218 | 36,900 |
| 2025/04/23 | 1,187 | 1,211 | 1,160 | 1,197 | 75,700 |
| 2025/04/22 | 1,163 | 1,187 | 1,163 | 1,169 | 25,200 |
| 2025/04/21 | 1,169 | 1,199 | 1,166 | 1,187 | 42,500 |
| 2025/04/18 | 1,135 | 1,180 | 1,135 | 1,180 | 32,800 |
| 2025/04/17 | 1,116 | 1,142 | 1,109 | 1,140 | 26,900 |
| 2025/04/16 | 1,151 | 1,165 | 1,112 | 1,126 | 55,000 |
| 2025/04/15 | 1,166 | 1,175 | 1,160 | 1,166 | 33,200 |
| 2025/04/14 | 1,148 | 1,180 | 1,148 | 1,164 | 59,000 |
| 2025/04/11 | 1,072 | 1,145 | 1,059 | 1,145 | 63,300 |
| 2025/04/10 | 1,104 | 1,147 | 1,080 | 1,097 | 118,000 |
| 2025/04/09 | 1,090 | 1,097 | 985 | 1,014 | 256,100 |
| 2025/04/08 | 1,038 | 1,107 | 1,036 | 1,083 | 121,000 |
| 2025/04/07 | 974 | 1,029 | 973 | 974 | 209,800 |
| 2025/04/04 | 1,111 | 1,134 | 1,045 | 1,094 | 320,900 |
| 2025/04/03 | 1,140 | 1,165 | 1,112 | 1,140 | 159,900 |
| 2025/04/02 | 1,169 | 1,185 | 1,155 | 1,160 | 62,900 |
| 2025/04/01 | 1,188 | 1,205 | 1,154 | 1,159 | 123,900 |
| 2025/03/31 | 1,196 | 1,203 | 1,162 | 1,176 | 124,200 |
| 2025/03/28 | 1,280 | 1,289 | 1,218 | 1,226 | 184,900 |
| 2025/03/27 | 1,242 | 1,264 | 1,238 | 1,250 | 40,400 |
| 2025/03/26 | 1,258 | 1,269 | 1,232 | 1,254 | 59,000 |
| 2025/03/25 | 1,240 | 1,260 | 1,214 | 1,251 | 121,600 |
| 2025/03/24 | 1,285 | 1,285 | 1,241 | 1,241 | 113,300 |
| 2025/03/21 | 1,310 | 1,330 | 1,278 | 1,285 | 133,000 |
| 2025/03/19 | 1,300 | 1,377 | 1,297 | 1,340 | 289,400 |
| 2025/03/18 | 1,293 | 1,293 | 1,262 | 1,288 | 111,000 |
| 2025/03/17 | 1,260 | 1,295 | 1,257 | 1,265 | 132,500 |
| 2025/03/14 | 1,245 | 1,285 | 1,235 | 1,262 | 212,000 |
| 2025/03/13 | 1,426 | 1,448 | 1,268 | 1,268 | 714,100 |
| 2025/03/12 | 1,558 | 1,670 | 1,396 | 1,450 | 553,400 |
| 2025/03/11 | 1,534 | 1,550 | 1,510 | 1,550 | 72,600 |
| 2025/03/10 | 1,523 | 1,618 | 1,507 | 1,603 | 126,300 |
| 2025/03/07 | 1,498 | 1,547 | 1,476 | 1,505 | 100,800 |
| 2025/03/06 | 1,505 | 1,544 | 1,491 | 1,538 | 98,700 |
| 2025/03/05 | 1,395 | 1,520 | 1,395 | 1,508 | 178,000 |
| 2025/03/04 | 1,429 | 1,432 | 1,360 | 1,381 | 162,900 |
| 2025/03/03 | 1,380 | 1,439 | 1,352 | 1,423 | 111,500 |
| 2025/02/28 | 1,340 | 1,385 | 1,322 | 1,370 | 123,200 |
| 2025/02/27 | 1,370 | 1,417 | 1,360 | 1,378 | 208,800 |
| 2025/02/26 | 1,350 | 1,373 | 1,321 | 1,373 | 113,700 |
| 2025/02/25 | 1,436 | 1,436 | 1,351 | 1,355 | 235,400 |
| 2025/02/21 | 1,460 | 1,482 | 1,455 | 1,480 | 66,000 |
| 2025/02/20 | 1,479 | 1,502 | 1,443 | 1,460 | 93,300 |
| 2025/02/19 | 1,529 | 1,529 | 1,476 | 1,497 | 102,800 |
| 2025/02/18 | 1,452 | 1,567 | 1,435 | 1,529 | 196,700 |
| 2025/02/17 | 1,433 | 1,473 | 1,412 | 1,450 | 206,100 |
| 2025/02/14 | 1,601 | 1,601 | 1,519 | 1,543 | 240,600 |
| 2025/02/13 | 1,547 | 1,574 | 1,526 | 1,533 | 164,900 |
| 2025/02/12 | 1,514 | 1,552 | 1,480 | 1,543 | 119,800 |
| 2025/02/10 | 1,469 | 1,532 | 1,463 | 1,491 | 100,900 |
| 2025/02/07 | 1,515 | 1,541 | 1,455 | 1,469 | 231,700 |
| 2025/02/06 | 1,468 | 1,560 | 1,450 | 1,520 | 524,100 |
| 2025/02/05 | 1,346 | 1,391 | 1,343 | 1,389 | 70,900 |
| 2025/02/04 | 1,321 | 1,358 | 1,321 | 1,340 | 45,100 |
| 2025/02/03 | 1,340 | 1,346 | 1,305 | 1,321 | 67,100 |
| 2025/01/31 | 1,346 | 1,350 | 1,332 | 1,336 | 54,200 |
| 2025/01/30 | 1,368 | 1,377 | 1,343 | 1,353 | 211,200 |
| 2025/01/29 | 1,378 | 1,409 | 1,330 | 1,386 | 127,300 |
| 2025/01/28 | 1,355 | 1,384 | 1,334 | 1,384 | 56,500 |
| 2025/01/27 | 1,366 | 1,403 | 1,358 | 1,378 | 58,200 |
| 2025/01/24 | 1,367 | 1,408 | 1,362 | 1,365 | 69,900 |
| 2025/01/23 | 1,412 | 1,418 | 1,369 | 1,379 | 127,500 |
| 2025/01/22 | 1,315 | 1,402 | 1,315 | 1,402 | 177,800 |
| 2025/01/21 | 1,335 | 1,336 | 1,287 | 1,288 | 63,900 |
| 2025/01/20 | 1,292 | 1,341 | 1,277 | 1,311 | 237,000 |
| 2025/01/17 | 1,240 | 1,240 | 1,208 | 1,222 | 92,100 |
| 2025/01/16 | 1,287 | 1,289 | 1,245 | 1,253 | 44,400 |
| 2025/01/15 | 1,251 | 1,274 | 1,244 | 1,274 | 39,700 |
| 2025/01/14 | 1,263 | 1,295 | 1,244 | 1,249 | 64,100 |
| 2025/01/10 | 1,258 | 1,274 | 1,238 | 1,274 | 60,500 |
| 2025/01/09 | 1,291 | 1,316 | 1,260 | 1,262 | 162,800 |
| 2025/01/08 | 1,354 | 1,398 | 1,335 | 1,342 | 210,000 |
| 2025/01/07 | 1,275 | 1,418 | 1,265 | 1,399 | 313,000 |
| 2025/01/06 | 1,300 | 1,319 | 1,262 | 1,277 | 110,100 |
| 2024/12/30 | 1,286 | 1,317 | 1,276 | 1,308 | 120,300 |
| 2024/12/27 | 1,290 | 1,342 | 1,286 | 1,290 | 214,100 |
| 2024/12/26 | 1,237 | 1,263 | 1,225 | 1,246 | 133,400 |
| 2024/12/25 | 1,229 | 1,263 | 1,229 | 1,254 | 129,700 |
| 2024/12/24 | 1,213 | 1,228 | 1,185 | 1,228 | 127,000 |
| 2024/12/23 | 1,219 | 1,260 | 1,197 | 1,215 | 156,000 |
| 2024/12/20 | 1,201 | 1,252 | 1,201 | 1,204 | 124,200 |
| 2024/12/19 | 1,236 | 1,262 | 1,194 | 1,210 | 174,200 |
| 2024/12/18 | 1,260 | 1,319 | 1,239 | 1,273 | 108,000 |
| 2024/12/17 | 1,270 | 1,296 | 1,250 | 1,266 | 148,800 |
| 2024/12/16 | 1,290 | 1,290 | 1,231 | 1,243 | 117,700 |
| 2024/12/13 | 1,290 | 1,328 | 1,288 | 1,296 | 104,800 |
| 2024/12/12 | 1,288 | 1,305 | 1,272 | 1,281 | 57,900 |
| 2024/12/11 | 1,299 | 1,310 | 1,280 | 1,285 | 37,600 |
| 2024/12/10 | 1,321 | 1,330 | 1,297 | 1,297 | 64,100 |
| 2024/12/09 | 1,266 | 1,326 | 1,266 | 1,321 | 100,600 |
| 2024/12/06 | 1,271 | 1,277 | 1,257 | 1,272 | 118,100 |
| 2024/12/05 | 1,327 | 1,350 | 1,279 | 1,281 | 122,200 |
| 2024/12/04 | 1,310 | 1,321 | 1,285 | 1,297 | 167,200 |
| 2024/12/03 | 1,340 | 1,358 | 1,313 | 1,313 | 116,000 |
| 2024/12/02 | 1,375 | 1,375 | 1,322 | 1,335 | 137,100 |
| 2024/11/29 | 1,370 | 1,394 | 1,360 | 1,380 | 90,500 |
| 2024/11/28 | 1,415 | 1,435 | 1,361 | 1,371 | 127,500 |
| 2024/11/27 | 1,450 | 1,455 | 1,420 | 1,420 | 82,100 |
| 2024/11/26 | 1,500 | 1,501 | 1,447 | 1,455 | 90,000 |
| 2024/11/25 | 1,508 | 1,538 | 1,496 | 1,505 | 73,100 |
| 2024/11/22 | 1,519 | 1,548 | 1,488 | 1,507 | 91,700 |
| 2024/11/21 | 1,580 | 1,604 | 1,519 | 1,519 | 103,400 |
| 2024/11/20 | 1,581 | 1,659 | 1,569 | 1,605 | 191,800 |
| 2024/11/19 | 1,487 | 1,642 | 1,473 | 1,580 | 268,100 |
| 2024/11/18 | 1,452 | 1,494 | 1,430 | 1,440 | 78,700 |
| 2024/11/15 | 1,510 | 1,528 | 1,460 | 1,470 | 111,100 |
| 2024/11/14 | 1,538 | 1,543 | 1,502 | 1,510 | 73,900 |
| 2024/11/13 | 1,550 | 1,587 | 1,539 | 1,539 | 49,700 |
| 2024/11/12 | 1,581 | 1,589 | 1,560 | 1,560 | 36,100 |
| 2024/11/11 | 1,569 | 1,590 | 1,566 | 1,588 | 32,300 |
| 2024/11/08 | 1,600 | 1,600 | 1,563 | 1,579 | 48,100 |
| 2024/11/07 | 1,565 | 1,616 | 1,562 | 1,581 | 66,500 |
| 2024/11/06 | 1,535 | 1,579 | 1,535 | 1,554 | 41,000 |
| 2024/11/05 | 1,527 | 1,557 | 1,527 | 1,535 | 41,300 |
| 2024/11/01 | 1,535 | 1,545 | 1,520 | 1,527 | 40,700 |
| 2024/10/31 | 1,558 | 1,568 | 1,535 | 1,563 | 40,300 |
| 2024/10/30 | 1,571 | 1,579 | 1,524 | 1,574 | 70,100 |
| 2024/10/29 | 1,495 | 1,552 | 1,486 | 1,552 | 66,700 |
| 2024/10/28 | 1,436 | 1,488 | 1,436 | 1,483 | 54,200 |
| 2024/10/25 | 1,480 | 1,485 | 1,432 | 1,436 | 70,900 |
| 2024/10/24 | 1,438 | 1,480 | 1,426 | 1,480 | 49,000 |
| 2024/10/23 | 1,474 | 1,477 | 1,455 | 1,457 | 52,800 |
| 2024/10/22 | 1,546 | 1,549 | 1,478 | 1,478 | 101,400 |
| 2024/10/21 | 1,508 | 1,563 | 1,502 | 1,552 | 45,200 |
| 2024/10/18 | 1,527 | 1,527 | 1,512 | 1,521 | 23,200 |
| 2024/10/17 | 1,509 | 1,530 | 1,500 | 1,516 | 47,800 |
| 2024/10/16 | 1,569 | 1,579 | 1,510 | 1,528 | 156,900 |
| 2024/10/15 | 1,590 | 1,599 | 1,561 | 1,580 | 82,000 |
| 2024/10/11 | 1,589 | 1,601 | 1,580 | 1,581 | 40,200 |
| 2024/10/10 | 1,599 | 1,622 | 1,575 | 1,580 | 42,400 |
| 2024/10/09 | 1,580 | 1,607 | 1,566 | 1,597 | 45,600 |
| 2024/10/08 | 1,595 | 1,596 | 1,564 | 1,568 | 55,200 |