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
2022/12/30 2,632 2,686 2,611 2,660 78,500
2022/12/29 2,500 2,613 2,491 2,600 104,200
2022/12/28 2,582 2,590 2,502 2,506 103,300
2022/12/27 2,500 2,628 2,500 2,601 94,800
2022/12/26 2,525 2,528 2,490 2,499 84,900
2022/12/23 2,500 2,555 2,464 2,532 238,900
2022/12/22 2,593 2,620 2,532 2,541 146,200
2022/12/21 2,696 2,706 2,585 2,594 233,200
2022/12/20 2,810 2,831 2,645 2,722 299,400
2022/12/19 2,825 2,884 2,806 2,845 60,700
2022/12/16 2,899 2,925 2,852 2,864 113,600
2022/12/15 2,901 2,949 2,871 2,949 119,000
2022/12/14 2,930 2,953 2,920 2,935 49,100
2022/12/13 2,975 3,000 2,906 2,925 105,000
2022/12/12 3,010 3,020 2,935 2,961 119,800
2022/12/09 3,015 3,125 3,015 3,080 125,200
2022/12/08 2,889 3,045 2,889 3,030 165,100
2022/12/07 2,848 2,939 2,840 2,928 66,000
2022/12/06 2,944 2,944 2,860 2,898 118,100
2022/12/05 2,985 3,110 2,968 2,973 126,800
2022/12/02 3,025 3,035 2,972 2,994 89,300
2022/12/01 3,030 3,060 2,955 3,045 154,400
2022/11/30 2,982 3,020 2,950 2,951 90,200
2022/11/29 2,955 3,055 2,900 3,025 150,700
2022/11/28 3,065 3,125 2,971 2,979 198,700
2022/11/25 3,320 3,320 3,115 3,135 494,400
2022/11/24 2,900 3,070 2,880 3,050 213,000
2022/11/22 2,808 2,899 2,769 2,857 301,300
2022/11/21 2,840 2,883 2,754 2,779 236,100
2022/11/18 2,908 2,939 2,840 2,840 249,900
2022/11/17 2,970 3,110 2,941 2,941 238,300
2022/11/16 3,240 3,275 3,040 3,040 207,500
2022/11/15 3,300 3,320 3,000 3,240 348,800
2022/11/14 3,210 3,295 3,130 3,260 147,600
2022/11/11 3,375 3,405 3,200 3,235 169,300
2022/11/10 3,275 3,305 3,240 3,285 103,900
2022/11/09 3,380 3,430 3,285 3,330 154,500
2022/11/08 3,235 3,445 3,235 3,360 250,800
2022/11/07 3,195 3,275 3,140 3,270 131,000
2022/11/04 3,185 3,280 3,145 3,200 164,600
2022/11/02 3,270 3,300 3,135 3,185 244,600
2022/11/01 3,150 3,335 3,105 3,305 266,300
2022/10/31 3,195 3,225 3,130 3,155 208,400
2022/10/28 3,155 3,320 3,130 3,225 453,900
2022/10/27 3,260 3,385 3,125 3,235 1,149,800
2022/10/26 2,910 3,050 2,905 2,999 229,700
2022/10/25 2,875 3,100 2,862 2,932 603,000
2022/10/24 2,861 2,931 2,802 2,802 185,300
2022/10/21 2,905 2,950 2,800 2,837 296,100
2022/10/20 2,755 2,972 2,709 2,909 616,900
2022/10/19 2,814 2,888 2,672 2,714 333,500
2022/10/18 2,689 2,930 2,649 2,830 464,000
2022/10/17 2,763 2,855 2,613 2,641 817,500
2022/10/14 2,750 2,750 2,750 2,750 29,400
2022/10/13 2,264 2,275 2,240 2,250 32,900
2022/10/12 2,259 2,293 2,250 2,266 32,400
2022/10/11 2,296 2,307 2,256 2,297 67,100
2022/10/07 2,299 2,393 2,292 2,330 63,100
2022/10/06 2,266 2,350 2,266 2,334 58,300
2022/10/05 2,300 2,335 2,240 2,286 60,700
2022/10/04 2,270 2,298 2,255 2,270 55,400
2022/10/03 2,233 2,257 2,180 2,238 53,900
2022/09/30 2,211 2,285 2,204 2,253 37,500
2022/09/29 2,285 2,317 2,230 2,235 35,300
2022/09/28 2,257 2,293 2,173 2,203 65,300
2022/09/27 2,259 2,280 2,221 2,244 33,800
2022/09/26 2,255 2,282 2,221 2,221 42,900
2022/09/22 2,261 2,343 2,261 2,305 33,600
2022/09/21 2,386 2,394 2,290 2,297 64,300
2022/09/20 2,460 2,482 2,380 2,396 56,300
2022/09/16 2,549 2,549 2,440 2,440 65,300
2022/09/15 2,511 2,540 2,470 2,506 40,400
2022/09/14 2,426 2,532 2,391 2,488 94,700
2022/09/13 2,605 2,643 2,520 2,541 101,800
2022/09/12 2,538 2,585 2,500 2,580 101,000
2022/09/09 2,402 2,494 2,394 2,488 105,400
2022/09/08 2,419 2,419 2,311 2,384 88,000
2022/09/07 2,461 2,463 2,358 2,383 109,300
2022/09/06 2,500 2,541 2,463 2,471 57,900
2022/09/05 2,490 2,545 2,430 2,501 100,100
2022/09/02 2,574 2,598 2,443 2,490 111,900
2022/09/01 2,685 2,685 2,572 2,580 101,800
2022/08/31 2,706 2,719 2,666 2,685 67,700
2022/08/30 2,745 2,782 2,702 2,724 99,100
2022/08/29 2,721 2,783 2,704 2,710 134,300
2022/08/26 2,955 2,977 2,850 2,859 139,800
2022/08/25 2,936 2,959 2,879 2,895 86,300
2022/08/24 2,968 2,977 2,875 2,886 170,100
2022/08/23 3,005 3,075 2,940 3,020 141,900
2022/08/22 3,130 3,180 3,035 3,040 186,500
2022/08/19 3,300 3,380 3,190 3,200 241,800
2022/08/18 3,295 3,530 3,190 3,370 491,600
2022/08/17 2,949 3,400 2,861 3,370 777,500
2022/08/16 2,800 3,070 2,761 2,900 735,700
2022/08/15 2,643 2,760 2,610 2,610 122,000
2022/08/12 2,560 2,614 2,534 2,601 57,700
2022/08/10 2,532 2,536 2,502 2,516 63,000
2022/08/09 2,542 2,611 2,530 2,582 33,900
2022/08/08 2,580 2,580 2,536 2,569 48,000
2022/08/05 2,650 2,671 2,607 2,613 37,400
2022/08/04 2,650 2,678 2,629 2,654 69,500
2022/08/03 2,580 2,633 2,550 2,610 56,400
2022/08/02 2,690 2,740 2,585 2,593 146,300
2022/08/01 2,600 2,655 2,534 2,655 121,700
2022/07/29 2,765 2,765 2,605 2,631 187,100
2022/07/28 2,799 2,833 2,720 2,743 136,700
2022/07/27 2,771 2,804 2,700 2,760 161,300
2022/07/26 2,625 2,837 2,610 2,773 341,300
2022/07/25 2,502 2,633 2,480 2,625 133,200
2022/07/22 2,620 2,669 2,504 2,528 200,400
2022/07/21 2,408 2,640 2,403 2,632 240,700
2022/07/20 2,349 2,442 2,308 2,397 159,500
2022/07/19 2,490 2,498 2,298 2,303 217,400
2022/07/15 2,585 2,605 2,445 2,501 264,900
2022/07/14 2,442 2,604 2,356 2,587 366,100
2022/07/13 2,191 2,430 2,171 2,419 374,900
2022/07/12 2,196 2,354 2,132 2,204 510,700
2022/07/11 2,078 2,110 2,036 2,052 58,400
2022/07/08 1,940 2,098 1,933 2,069 120,400
2022/07/07 1,931 1,945 1,908 1,940 34,200
2022/07/06 1,962 1,980 1,921 1,932 49,400
2022/07/05 1,943 1,966 1,920 1,932 47,700
2022/07/04 1,955 1,986 1,917 1,943 93,400
2022/07/01 1,970 1,979 1,894 1,915 100,500
2022/06/30 2,000 2,000 1,944 1,950 92,800
2022/06/29 1,965 2,020 1,957 2,020 49,100
2022/06/28 1,968 2,019 1,955 2,004 59,100
2022/06/27 2,015 2,015 1,975 1,980 46,100
2022/06/24 1,919 2,016 1,915 1,989 161,500
2022/06/23 1,851 1,894 1,835 1,851 37,600
2022/06/22 1,924 1,924 1,845 1,851 61,700
2022/06/21 1,855 1,926 1,845 1,905 101,400
2022/06/20 1,885 1,895 1,800 1,815 74,700
2022/06/17 1,827 1,872 1,813 1,870 67,300
2022/06/16 1,965 1,970 1,848 1,865 86,900
2022/06/15 1,917 1,925 1,850 1,887 88,900
2022/06/14 1,904 1,940 1,876 1,925 89,200
2022/06/13 2,015 2,015 1,959 1,969 83,300
2022/06/10 2,078 2,089 2,040 2,064 58,000
2022/06/09 2,110 2,150 2,070 2,116 72,300
2022/06/08 2,040 2,110 2,030 2,082 66,300
2022/06/07 2,119 2,119 2,011 2,011 72,200
2022/06/06 2,075 2,108 2,045 2,084 54,100
2022/06/03 2,099 2,130 2,075 2,118 64,000
2022/06/02 2,076 2,077 2,034 2,039 47,800
2022/06/01 2,090 2,119 2,077 2,094 52,800
2022/05/31 2,145 2,165 2,048 2,089 93,400
2022/05/30 2,075 2,155 2,062 2,153 97,900
2022/05/27 2,100 2,105 2,013 2,031 89,200
2022/05/26 1,980 2,108 1,979 2,046 174,400
2022/05/25 1,977 2,024 1,938 1,940 69,200
2022/05/24 1,988 2,019 1,940 1,988 125,700
2022/05/23 2,116 2,116 1,986 2,015 157,200
2022/05/20 1,982 2,112 1,982 2,095 140,000
2022/05/19 2,040 2,060 1,975 1,980 190,800
2022/05/18 2,047 2,184 2,047 2,167 82,100
2022/05/17 2,157 2,158 2,027 2,047 111,600
2022/05/16 2,036 2,215 2,035 2,188 216,500
2022/05/13 1,865 1,950 1,854 1,916 115,100
2022/05/12 1,880 1,894 1,795 1,801 148,100
2022/05/11 1,968 1,991 1,920 1,960 65,900
2022/05/10 1,932 1,968 1,886 1,968 80,400
2022/05/09 1,972 1,995 1,951 1,954 43,000
2022/05/06 2,001 2,016 1,963 1,998 43,900
2022/05/02 2,024 2,069 1,981 2,000 65,500
2022/04/28 2,068 2,082 2,008 2,036 56,400
2022/04/27 2,053 2,100 2,003 2,100 78,400
2022/04/26 2,062 2,099 2,027 2,071 66,700
2022/04/25 1,980 2,048 1,954 2,019 55,200
2022/04/22 2,025 2,040 1,983 2,035 77,800
2022/04/21 2,064 2,100 2,033 2,100 47,900
2022/04/20 2,195 2,195 2,087 2,087 40,000
2022/04/19 2,150 2,168 2,123 2,157 24,600
2022/04/18 2,120 2,150 2,081 2,118 35,600
2022/04/15 2,150 2,155 2,111 2,138 38,300
2022/04/14 2,267 2,284 2,183 2,201 40,700
2022/04/13 2,117 2,225 2,117 2,219 64,000
2022/04/12 2,063 2,151 2,062 2,071 58,200
2022/04/11 2,200 2,200 2,101 2,123 38,000
2022/04/08 2,152 2,231 2,151 2,210 52,100
2022/04/07 2,216 2,239 2,125 2,125 84,900
2022/04/06 2,338 2,367 2,239 2,266 107,300
2022/04/05 2,430 2,450 2,331 2,396 93,400
2022/04/04 2,319 2,371 2,290 2,360 63,900
2022/04/01 2,353 2,360 2,285 2,319 82,600
2022/03/31 2,391 2,469 2,326 2,405 126,300
2022/03/30 2,220 2,395 2,220 2,376 105,500
2022/03/29 2,067 2,260 2,059 2,214 118,700
2022/03/28 2,070 2,070 2,002 2,017 54,600
2022/03/25 2,102 2,139 2,045 2,075 78,200
2022/03/24 1,983 2,069 1,970 2,060 79,800
2022/03/23 1,996 2,060 1,980 2,010 105,100
2022/03/22 2,003 2,017 1,926 1,933 87,000
2022/03/18 1,885 2,039 1,885 2,019 118,700
2022/03/17 1,854 1,925 1,846 1,892 112,300
2022/03/16 1,770 1,816 1,754 1,779 88,400
2022/03/15 1,780 1,816 1,730 1,730 112,100
2022/03/14 1,790 1,850 1,770 1,790 56,800
2022/03/11 1,880 1,909 1,795 1,800 99,800
2022/03/10 1,935 1,956 1,894 1,920 65,000
2022/03/09 1,877 1,900 1,837 1,861 50,100
2022/03/08 1,849 1,933 1,825 1,866 78,700
2022/03/07 1,852 1,897 1,820 1,873 95,000
2022/03/04 1,978 1,989 1,883 1,919 115,100
2022/03/03 2,100 2,161 1,989 2,020 119,600
2022/03/02 2,056 2,097 1,978 2,039 118,400
2022/03/01 1,958 2,107 1,958 2,074 160,200
2022/02/28 1,901 2,019 1,882 1,998 104,900
2022/02/25 1,874 1,942 1,833 1,941 135,800
2022/02/24 1,905 1,917 1,751 1,779 237,300
2022/02/22 1,952 2,004 1,910 1,945 89,600
2022/02/21 1,991 2,035 1,975 1,992 78,400
2022/02/18 2,016 2,052 1,992 2,027 73,300
2022/02/17 2,063 2,131 2,025 2,066 91,400
2022/02/16 2,233 2,274 2,100 2,104 97,000
2022/02/15 2,119 2,219 2,051 2,112 137,600
2022/02/14 2,110 2,136 2,073 2,084 115,000
2022/02/10 2,275 2,318 2,203 2,235 84,600
2022/02/09 2,225 2,251 2,174 2,225 66,200
2022/02/08 2,210 2,269 2,167 2,175 79,300
2022/02/07 2,303 2,305 2,185 2,207 139,400
2022/02/04 2,372 2,425 2,302 2,353 144,100
2022/02/03 2,313 2,448 2,292 2,422 284,300
2022/02/02 2,240 2,499 2,238 2,413 394,700
2022/02/01 2,140 2,276 2,112 2,248 421,700
2022/01/31 1,891 2,053 1,891 2,020 200,000
2022/01/28 1,958 1,970 1,840 1,890 181,400
2022/01/27 2,076 2,128 1,914 1,934 218,300
2022/01/26 2,046 2,120 2,024 2,095 106,700
2022/01/25 2,190 2,190 2,021 2,046 181,800
2022/01/24 2,136 2,225 2,102 2,210 94,600
2022/01/21 2,150 2,196 2,107 2,184 134,000
2022/01/20 2,119 2,264 2,101 2,233 184,800
2022/01/19 2,162 2,209 2,093 2,113 212,500
2022/01/18 2,231 2,329 2,159 2,212 208,500
2022/01/17 2,303 2,365 2,220 2,233 279,800
2022/01/14 2,310 2,339 2,201 2,313 380,100
2022/01/13 2,490 2,515 2,332 2,397 452,300
2022/01/12 2,672 2,682 2,510 2,524 284,800
2022/01/11 2,770 2,775 2,622 2,622 271,200
2022/01/07 2,866 2,900 2,711 2,820 342,200
2022/01/06 2,992 2,995 2,804 2,837 553,100
2022/01/05 3,075 3,345 3,015 3,160 381,400
2022/01/04 2,987 3,330 2,929 3,125 295,900

このページの先頭へ