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

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
2019/12/30 8,450 8,490 8,330 8,330 45,400
2019/12/27 8,820 8,820 8,550 8,550 42,400
2019/12/26 8,770 8,980 8,740 8,790 71,400
2019/12/25 8,450 8,680 8,380 8,670 36,400
2019/12/24 8,400 8,440 8,320 8,360 21,700
2019/12/23 8,430 8,480 8,360 8,450 17,200
2019/12/20 8,360 8,600 8,310 8,460 35,400
2019/12/19 8,400 8,480 8,310 8,380 32,100
2019/12/18 8,450 8,590 8,410 8,430 29,700
2019/12/17 8,440 8,440 8,320 8,340 24,200
2019/12/16 8,480 8,570 8,340 8,350 27,400
2019/12/13 8,550 8,620 8,480 8,480 25,200
2019/12/12 8,570 8,600 8,450 8,460 29,700
2019/12/11 8,750 8,790 8,550 8,550 44,900
2019/12/10 8,700 8,870 8,650 8,750 29,400
2019/12/09 8,710 8,820 8,650 8,740 22,900
2019/12/06 8,620 8,790 8,520 8,680 36,800
2019/12/05 8,850 8,930 8,420 8,540 74,900
2019/12/04 9,200 9,210 8,620 8,790 118,900
2019/12/03 9,290 9,420 9,260 9,270 38,400
2019/12/02 9,380 9,560 9,360 9,380 47,800
2019/11/29 9,550 9,570 9,300 9,380 56,400
2019/11/28 9,770 9,810 9,480 9,560 68,800
2019/11/27 9,200 9,780 9,200 9,720 127,200
2019/11/26 9,430 9,660 9,070 9,170 76,200
2019/11/25 9,590 9,790 9,390 9,470 88,600
2019/11/22 9,500 9,600 9,290 9,540 91,600
2019/11/21 9,240 9,480 9,000 9,480 111,700
2019/11/20 8,680 9,150 8,650 9,140 84,300
2019/11/19 8,870 9,010 8,640 8,690 74,300
2019/11/18 8,200 8,660 8,150 8,630 67,200
2019/11/15 8,280 8,300 8,180 8,200 17,800
2019/11/14 8,260 8,380 8,060 8,370 34,500
2019/11/13 8,400 8,400 8,130 8,170 29,500
2019/11/12 8,190 8,390 8,050 8,320 53,100
2019/11/11 7,430 8,300 7,430 8,190 268,200
2019/11/08 8,500 8,950 8,360 8,930 123,900
2019/11/07 8,290 8,550 8,210 8,490 52,400
2019/11/06 8,450 8,480 8,280 8,300 43,100
2019/11/05 8,480 8,490 8,340 8,450 35,100
2019/11/01 8,190 8,410 8,170 8,340 33,800
2019/10/31 8,200 8,230 8,150 8,200 19,200
2019/10/30 8,370 8,420 8,150 8,200 53,900
2019/10/29 8,370 8,440 8,290 8,380 27,800
2019/10/28 8,300 8,400 8,220 8,340 32,700
2019/10/25 8,430 8,430 8,210 8,240 35,500
2019/10/24 8,740 8,880 8,300 8,350 96,900
2019/10/23 8,320 8,600 8,210 8,590 64,500
2019/10/21 8,150 8,210 8,100 8,170 22,100
2019/10/18 8,200 8,270 8,110 8,160 40,400
2019/10/17 8,220 8,300 8,170 8,190 33,700
2019/10/16 8,450 8,610 8,250 8,260 51,200
2019/10/15 8,350 8,680 8,350 8,360 57,200
2019/10/11 8,550 8,550 8,290 8,290 51,000
2019/10/10 8,670 8,730 8,440 8,450 54,600
2019/10/09 8,960 8,960 8,650 8,690 75,500
2019/10/08 9,210 9,220 8,980 8,990 58,100
2019/10/07 9,460 9,460 9,170 9,180 37,800
2019/10/04 9,440 9,580 9,310 9,350 63,600
2019/10/03 9,310 9,490 9,150 9,320 75,200
2019/10/02 9,090 9,600 9,080 9,420 129,600
2019/10/01 10,640 10,710 9,140 9,220 233,200
2019/09/30 10,340 10,570 10,220 10,500 118,600
2019/09/27 9,780 10,290 9,770 10,220 188,300
2019/09/26 9,330 9,880 9,330 9,840 166,200
2019/09/25 9,230 9,380 9,120 9,280 73,000
2019/09/24 9,050 9,390 9,020 9,360 125,000
2019/09/20 8,650 9,220 8,590 9,130 200,500
2019/09/19 8,230 8,560 8,230 8,510 80,100
2019/09/18 8,600 8,700 8,150 8,200 105,700
2019/09/17 8,100 8,680 8,040 8,510 116,500
2019/09/13 8,160 8,220 8,010 8,020 53,100
2019/09/12 8,190 8,280 8,090 8,150 38,500
2019/09/11 8,180 8,240 8,010 8,130 62,700
2019/09/10 8,390 8,400 8,200 8,210 49,500
2019/09/09 8,330 8,530 8,330 8,360 36,700
2019/09/06 8,650 8,690 8,320 8,330 61,000
2019/09/05 8,300 8,630 8,240 8,600 76,600
2019/09/04 8,540 8,590 8,200 8,230 117,800
2019/09/03 8,620 8,720 8,540 8,550 59,200
2019/09/02 8,800 8,900 8,610 8,680 65,200
2019/08/30 8,950 9,010 8,790 8,800 60,800
2019/08/29 9,150 9,160 8,860 8,860 63,200
2019/08/28 8,890 9,280 8,860 9,040 92,300
2019/08/27 9,020 9,040 8,770 8,840 60,900
2019/08/26 9,000 9,180 8,860 8,870 86,200
2019/08/23 9,320 9,490 9,160 9,220 85,200
2019/08/22 9,520 9,630 9,230 9,260 103,200
2019/08/21 9,650 9,800 9,370 9,430 176,200
2019/08/20 10,300 10,470 9,640 9,670 215,300
2019/08/19 10,660 10,780 10,170 10,240 121,900
2019/08/16 10,800 11,230 10,530 10,580 235,500
2019/08/15 10,140 11,460 10,050 10,830 399,800
2019/08/14 10,270 10,490 10,040 10,440 191,600
2019/08/13 9,700 10,480 9,680 10,130 305,400
2019/08/09 9,370 9,530 9,000 9,000 74,400
2019/08/08 9,210 9,350 9,120 9,280 64,200
2019/08/07 9,230 9,400 9,020 9,060 77,600
2019/08/06 8,640 9,260 8,590 9,160 85,700
2019/08/05 9,470 9,560 8,850 9,090 139,100
2019/08/02 9,740 9,860 9,540 9,590 95,300
2019/08/01 10,000 10,270 9,930 9,950 102,000
2019/07/31 10,570 10,650 10,000 10,080 206,200
2019/07/30 9,860 10,810 9,800 10,350 515,100
2019/07/29 9,510 9,520 9,240 9,310 76,500
2019/07/26 9,690 9,750 9,520 9,590 62,700
2019/07/25 9,750 9,870 9,550 9,750 63,600
2019/07/24 10,020 10,190 9,720 9,720 72,800
2019/07/23 9,570 10,050 9,520 10,020 106,700
2019/07/22 10,100 10,100 9,620 9,760 109,900
2019/07/19 10,100 10,300 10,030 10,090 65,100
2019/07/18 10,310 10,410 10,020 10,030 83,100
2019/07/17 10,370 10,490 10,130 10,490 68,200
2019/07/16 10,440 10,440 10,020 10,130 64,800
2019/07/12 11,040 11,040 10,320 10,520 113,100
2019/07/11 11,200 11,290 11,000 11,070 49,700
2019/07/10 11,230 11,370 10,930 11,120 79,200
2019/07/09 11,750 11,800 11,200 11,300 94,300
2019/07/08 11,980 12,090 11,720 11,820 89,500
2019/07/05 11,800 12,180 11,560 11,690 161,800
2019/07/04 10,920 11,740 10,850 11,700 162,500
2019/07/03 11,230 11,240 10,640 10,780 135,700
2019/07/02 11,500 11,540 11,150 11,300 117,600
2019/07/01 12,000 12,000 11,540 11,630 88,900
2019/06/28 11,730 12,040 11,500 11,740 84,100
2019/06/27 12,050 12,220 11,300 11,740 116,900
2019/06/26 11,300 12,210 11,210 11,800 155,600
2019/06/25 12,070 12,100 11,030 11,300 175,100
2019/06/24 12,840 13,070 12,210 12,210 168,700
2019/06/21 12,000 12,960 11,970 12,710 340,000
2019/06/20 12,910 12,910 11,730 12,000 358,600
2019/06/19 15,240 15,250 12,960 13,340 198,800
2019/06/18 16,550 16,750 15,030 15,240 88,400
2019/06/17 17,410 17,410 16,840 16,950 36,900
2019/06/14 17,490 17,740 17,340 17,590 9,400
2019/06/13 17,450 17,600 17,060 17,320 14,500
2019/06/12 17,700 18,100 17,690 17,720 19,300
2019/06/11 17,300 17,950 17,220 17,620 21,700
2019/06/10 16,890 17,500 16,870 17,220 22,900
2019/06/07 16,770 16,770 16,480 16,640 3,600
2019/06/06 16,750 16,880 16,200 16,530 11,700
2019/06/05 16,520 16,650 16,220 16,530 13,800
2019/06/04 16,310 16,450 15,840 16,190 11,500
2019/06/03 16,340 16,560 16,130 16,310 8,500
2019/05/31 17,660 17,660 16,740 16,740 18,800
2019/05/30 17,950 18,750 17,300 17,410 52,300
2019/05/29 16,000 18,750 15,800 17,730 85,600
2019/05/28 16,370 16,400 15,950 16,230 11,200
2019/05/27 16,800 16,860 16,160 16,370 10,300
2019/05/24 16,680 16,990 16,040 16,630 15,800
2019/05/23 17,900 17,900 17,000 17,130 15,800
2019/05/22 18,160 18,330 17,900 18,050 6,200
2019/05/21 18,380 18,380 18,100 18,100 3,800
2019/05/20 18,420 18,460 18,180 18,260 4,800
2019/05/17 18,380 18,650 18,170 18,470 5,900
2019/05/16 18,630 18,630 18,150 18,430 9,500
2019/05/15 19,170 19,630 18,450 18,770 20,000
2019/05/14 18,520 19,920 18,250 19,220 19,200
2019/05/13 19,350 20,500 19,000 19,190 44,600
2019/05/10 18,860 18,900 18,010 18,350 7,100
2019/05/09 18,740 19,160 18,350 18,560 5,800
2019/05/08 19,000 19,130 18,760 18,960 7,400
2019/05/07 18,300 19,430 18,240 19,100 11,600
2019/04/26 18,650 18,680 18,150 18,400 10,500
2019/04/25 19,010 19,010 18,590 18,660 6,400
2019/04/24 19,050 19,400 18,820 18,860 5,300
2019/04/23 19,320 19,320 18,850 19,000 6,300
2019/04/22 19,820 19,820 19,320 19,320 4,900
2019/04/19 19,810 19,900 19,530 19,700 7,200
2019/04/18 19,860 20,290 19,740 19,770 10,100
2019/04/17 20,000 20,830 19,730 19,860 25,700
2019/04/16 19,500 20,210 19,500 19,940 11,300
2019/04/15 19,570 20,100 19,300 19,700 9,900
2019/04/12 20,150 20,380 19,730 19,730 13,100
2019/04/11 20,360 20,550 19,810 20,080 30,200
2019/04/10 18,690 20,780 18,410 20,730 51,400
2019/04/09 19,240 19,350 18,380 18,750 18,100
2019/04/08 19,140 19,450 18,300 19,060 25,300
2019/04/05 19,850 19,870 19,620 19,620 11,400
2019/04/04 20,410 20,550 19,600 19,860 18,800
2019/04/03 20,450 20,600 19,980 20,350 12,300
2019/04/02 21,170 21,400 20,560 20,600 22,500
2019/04/01 21,090 21,400 20,720 21,170 20,700
2019/03/29 20,600 21,480 20,240 20,590 31,200
2019/03/28 21,200 21,200 20,430 20,560 20,900
2019/03/27 20,700 21,290 20,370 21,040 25,900
2019/03/26 19,730 20,920 19,730 20,470 26,300
2019/03/25 19,730 20,200 19,580 19,730 17,900
2019/03/22 20,900 21,200 20,000 20,230 29,800
2019/03/20 21,550 21,570 20,900 20,900 21,300
2019/03/19 21,300 21,730 20,700 21,450 21,700
2019/03/18 21,770 21,910 20,880 21,150 31,900
2019/03/15 22,590 22,900 21,780 21,820 39,600
2019/03/14 22,390 22,550 21,550 22,450 54,200
2019/03/13 22,540 22,960 21,330 21,890 71,400
2019/03/12 22,390 23,240 22,020 22,480 104,800
2019/03/11 21,200 22,280 21,010 22,000 65,400
2019/03/08 21,250 21,850 20,560 21,190 61,500
2019/03/07 21,690 22,250 21,000 21,040 54,500
2019/03/06 21,250 22,610 20,410 22,100 103,700
2019/03/05 22,920 23,300 21,050 21,240 102,400
2019/03/04 24,350 24,400 22,880 23,080 54,200
2019/03/01 24,600 25,140 23,600 23,850 105,100
2019/02/28 23,000 24,700 23,000 24,150 119,300
2019/02/27 24,500 25,160 22,760 23,860 284,300
2019/02/26 19,760 24,000 18,980 23,770 359,100
2019/02/25 21,760 22,350 20,110 20,260 106,600
2019/02/22 21,700 23,100 21,300 21,840 258,500
2019/02/21 20,150 22,200 19,940 22,200 194,500
2019/02/20 18,700 19,990 18,610 19,490 151,600
2019/02/19 16,430 19,500 16,350 18,590 182,400
2019/02/18 15,460 16,340 15,460 16,200 35,900
2019/02/15 15,320 15,570 14,780 15,130 47,800
2019/02/14 17,420 17,650 15,680 15,720 44,300
2019/02/13 17,920 17,920 17,320 17,420 46,700
2019/02/12 18,410 18,510 16,730 17,520 87,000
2019/02/08 19,000 19,450 18,490 18,810 39,900
2019/02/07 20,180 20,420 18,750 19,400 110,000
2019/02/06 18,470 19,820 18,390 19,800 92,700
2019/02/05 19,410 20,300 17,550 18,290 107,200
2019/02/04 20,320 20,600 19,130 19,180 94,600
2019/02/01 21,710 21,950 20,610 21,120 190,300
2019/01/31 19,800 21,250 19,310 21,210 172,700
2019/01/30 18,940 20,170 18,710 19,160 208,400
2019/01/29 19,000 19,840 18,340 19,800 165,000
2019/01/28 18,100 19,350 17,660 19,300 194,400
2019/01/25 15,610 17,610 15,580 17,500 114,300
2019/01/24 15,930 16,100 15,330 15,650 27,700
2019/01/23 15,850 16,400 15,630 15,960 59,200
2019/01/22 15,270 16,040 15,040 16,000 40,900
2019/01/21 17,010 17,080 15,300 15,750 66,700
2019/01/18 16,540 17,090 16,240 16,510 76,600
2019/01/17 17,200 17,470 16,420 16,790 167,000
2019/01/16 15,400 16,670 15,320 16,600 249,400
2019/01/15 14,870 15,350 14,630 15,000 105,500
2019/01/11 13,940 14,790 13,900 14,600 110,400
2019/01/10 13,830 14,400 13,200 13,390 111,600
2019/01/09 14,300 15,520 14,030 14,190 274,200
2019/01/08 13,440 14,550 12,910 13,910 206,000
2019/01/07 11,590 12,880 11,360 12,840 128,200
2019/01/04 10,270 11,710 10,190 10,800 105,600

このページの先頭へ