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
2023/12/29 1,193 1,195 1,138 1,149 117,600
2023/12/28 1,149 1,183 1,111 1,179 111,900
2023/12/27 1,052 1,147 1,052 1,132 173,600
2023/12/26 994 1,072 994 1,052 209,700
2023/12/25 1,009 1,024 993 1,000 108,000
2023/12/22 1,020 1,036 1,011 1,012 106,000
2023/12/21 1,032 1,042 1,009 1,027 102,400
2023/12/20 1,050 1,087 1,036 1,051 148,200
2023/12/19 1,134 1,155 1,026 1,043 489,200
2023/12/18 1,186 1,202 1,171 1,194 66,300
2023/12/15 1,160 1,197 1,157 1,183 54,400
2023/12/14 1,200 1,233 1,162 1,162 78,500
2023/12/13 1,194 1,210 1,185 1,195 69,600
2023/12/12 1,240 1,243 1,192 1,208 64,900
2023/12/11 1,226 1,263 1,226 1,248 46,800
2023/12/08 1,205 1,232 1,201 1,225 50,800
2023/12/07 1,280 1,281 1,210 1,218 147,800
2023/12/06 1,300 1,317 1,291 1,300 53,500
2023/12/05 1,294 1,302 1,279 1,298 46,000
2023/12/04 1,320 1,326 1,279 1,314 55,700
2023/12/01 1,340 1,340 1,308 1,320 27,000
2023/11/30 1,337 1,347 1,306 1,337 37,100
2023/11/29 1,274 1,346 1,274 1,345 78,300
2023/11/28 1,325 1,329 1,260 1,275 123,400
2023/11/27 1,346 1,358 1,310 1,325 81,600
2023/11/24 1,400 1,416 1,344 1,359 112,400
2023/11/22 1,400 1,413 1,397 1,402 20,700
2023/11/21 1,427 1,427 1,385 1,412 34,600
2023/11/20 1,384 1,446 1,383 1,419 56,600
2023/11/17 1,352 1,415 1,352 1,398 51,200
2023/11/16 1,411 1,411 1,351 1,367 116,500
2023/11/15 1,431 1,469 1,412 1,416 76,300
2023/11/14 1,473 1,481 1,434 1,439 44,200
2023/11/13 1,478 1,498 1,456 1,461 30,600
2023/11/10 1,509 1,509 1,465 1,482 58,700
2023/11/09 1,513 1,535 1,505 1,532 33,200
2023/11/08 1,538 1,551 1,517 1,517 32,100
2023/11/07 1,531 1,536 1,496 1,534 28,000
2023/11/06 1,532 1,569 1,526 1,534 59,800
2023/11/02 1,475 1,526 1,475 1,519 75,300
2023/11/01 1,466 1,483 1,439 1,470 40,500
2023/10/31 1,483 1,483 1,437 1,466 60,900
2023/10/30 1,451 1,504 1,451 1,497 53,100
2023/10/27 1,419 1,463 1,416 1,450 41,100
2023/10/26 1,395 1,444 1,394 1,423 47,000
2023/10/25 1,427 1,439 1,397 1,414 15,500
2023/10/24 1,380 1,430 1,353 1,421 51,400
2023/10/23 1,417 1,439 1,371 1,388 48,400
2023/10/20 1,401 1,435 1,377 1,434 38,600
2023/10/19 1,388 1,418 1,388 1,411 25,600
2023/10/18 1,420 1,448 1,396 1,423 34,400
2023/10/17 1,395 1,435 1,378 1,405 46,200
2023/10/16 1,364 1,396 1,346 1,372 46,800
2023/10/13 1,425 1,443 1,362 1,385 92,300
2023/10/12 1,415 1,438 1,411 1,437 29,400
2023/10/11 1,443 1,455 1,409 1,414 33,400
2023/10/10 1,427 1,469 1,427 1,451 56,900
2023/10/06 1,415 1,427 1,376 1,422 51,600
2023/10/05 1,397 1,439 1,397 1,415 41,600
2023/10/04 1,389 1,443 1,389 1,395 104,100
2023/10/03 1,500 1,540 1,432 1,433 137,800
2023/10/02 1,560 1,563 1,502 1,504 201,400
2023/09/29 1,547 1,589 1,547 1,554 38,500
2023/09/28 1,507 1,555 1,507 1,548 23,400
2023/09/27 1,505 1,537 1,502 1,523 39,600
2023/09/26 1,551 1,553 1,506 1,507 40,400
2023/09/25 1,586 1,591 1,546 1,552 42,700
2023/09/22 1,568 1,607 1,549 1,577 53,100
2023/09/21 1,678 1,693 1,584 1,585 211,700
2023/09/20 1,504 1,536 1,503 1,520 22,700
2023/09/19 1,517 1,545 1,504 1,508 39,500
2023/09/15 1,558 1,583 1,519 1,530 76,600
2023/09/14 1,588 1,598 1,552 1,565 53,200
2023/09/13 1,583 1,600 1,580 1,589 14,300
2023/09/12 1,594 1,633 1,580 1,590 51,300
2023/09/11 1,593 1,608 1,589 1,598 33,200
2023/09/08 1,607 1,627 1,590 1,599 42,800
2023/09/07 1,616 1,655 1,605 1,647 47,100
2023/09/06 1,649 1,649 1,628 1,631 23,400
2023/09/05 1,620 1,667 1,616 1,655 37,200
2023/09/04 1,628 1,643 1,613 1,613 24,200
2023/09/01 1,617 1,637 1,606 1,628 27,100
2023/08/31 1,663 1,669 1,628 1,629 30,600
2023/08/30 1,678 1,678 1,642 1,655 18,100
2023/08/29 1,612 1,691 1,612 1,666 47,700
2023/08/28 1,673 1,684 1,605 1,610 68,300
2023/08/25 1,643 1,691 1,635 1,670 29,600
2023/08/24 1,700 1,733 1,664 1,671 41,800
2023/08/23 1,616 1,699 1,601 1,699 48,200
2023/08/22 1,635 1,655 1,614 1,625 45,600
2023/08/21 1,536 1,645 1,536 1,627 79,600
2023/08/18 1,509 1,551 1,496 1,549 85,800
2023/08/17 1,545 1,560 1,503 1,528 142,200
2023/08/16 1,600 1,605 1,544 1,567 138,700
2023/08/15 1,740 1,748 1,562 1,620 322,900
2023/08/14 1,750 1,776 1,669 1,670 166,100
2023/08/10 1,800 1,809 1,751 1,767 67,900
2023/08/09 1,802 1,815 1,785 1,806 51,000
2023/08/08 1,851 1,854 1,803 1,806 51,300
2023/08/07 1,820 1,880 1,804 1,856 74,600
2023/08/04 1,850 1,856 1,822 1,832 57,300
2023/08/03 1,880 1,891 1,855 1,856 53,500
2023/08/02 1,915 1,915 1,882 1,886 21,900
2023/08/01 1,929 1,953 1,890 1,914 32,200
2023/07/31 1,925 1,937 1,909 1,918 28,200
2023/07/28 1,890 1,913 1,868 1,905 67,600
2023/07/27 1,922 1,936 1,902 1,903 29,000
2023/07/26 1,911 1,935 1,894 1,918 55,100
2023/07/25 1,955 1,959 1,916 1,916 59,600
2023/07/24 1,975 2,017 1,961 1,961 47,100
2023/07/21 1,990 1,996 1,955 1,955 40,900
2023/07/20 2,000 2,015 1,983 1,994 27,100
2023/07/19 2,005 2,019 1,994 2,000 26,200
2023/07/18 2,011 2,020 1,992 1,992 40,000
2023/07/14 2,060 2,060 2,010 2,010 27,900
2023/07/13 2,006 2,065 1,985 2,051 50,200
2023/07/12 2,038 2,038 1,995 2,006 34,500
2023/07/11 2,017 2,048 2,012 2,020 28,000
2023/07/10 2,025 2,043 2,004 2,014 24,800
2023/07/07 1,948 2,038 1,947 2,033 39,900
2023/07/06 2,008 2,010 1,967 1,973 58,100
2023/07/05 2,007 2,031 1,996 2,031 31,300
2023/07/04 2,020 2,033 2,009 2,010 26,200
2023/07/03 2,043 2,073 2,013 2,030 42,000
2023/06/30 2,031 2,049 2,003 2,040 37,600
2023/06/29 2,048 2,088 2,030 2,039 31,300
2023/06/28 2,029 2,057 2,003 2,046 27,200
2023/06/27 2,010 2,046 1,985 2,029 55,300
2023/06/26 2,040 2,080 2,024 2,038 36,700
2023/06/23 2,110 2,115 2,026 2,053 64,300
2023/06/22 2,109 2,137 2,057 2,066 80,400
2023/06/21 2,099 2,190 2,093 2,126 119,500
2023/06/20 2,129 2,129 2,065 2,115 95,100
2023/06/19 2,099 2,138 2,051 2,129 105,400
2023/06/16 2,004 2,090 2,004 2,063 82,500
2023/06/15 2,026 2,052 1,982 2,002 77,200
2023/06/14 2,101 2,112 2,015 2,023 90,800
2023/06/13 2,035 2,141 2,027 2,085 175,400
2023/06/12 1,931 2,018 1,915 2,005 95,400
2023/06/09 1,956 1,978 1,933 1,933 37,100
2023/06/08 1,996 2,000 1,928 1,937 69,300
2023/06/07 2,016 2,034 1,966 1,996 60,300
2023/06/06 2,031 2,060 1,994 1,998 66,200
2023/06/05 2,025 2,045 1,999 2,019 69,200
2023/06/02 1,949 2,003 1,926 1,987 58,700
2023/06/01 1,917 1,973 1,912 1,941 52,300
2023/05/31 1,902 1,926 1,889 1,911 32,800
2023/05/30 1,961 1,961 1,858 1,896 112,000
2023/05/29 1,891 1,959 1,864 1,939 80,500
2023/05/26 1,915 1,915 1,835 1,851 191,700
2023/05/25 1,919 1,936 1,900 1,912 122,600
2023/05/24 1,976 1,978 1,920 1,936 123,600
2023/05/23 2,031 2,052 1,980 1,990 84,400
2023/05/22 2,010 2,034 1,994 2,025 37,400
2023/05/19 2,042 2,067 1,995 2,014 52,200
2023/05/18 2,123 2,123 1,986 2,012 158,700
2023/05/17 1,964 2,163 1,948 2,126 390,900
2023/05/16 1,920 2,060 1,908 1,955 166,900
2023/05/15 1,950 1,980 1,937 1,960 72,900
2023/05/12 1,987 1,999 1,956 1,980 61,400
2023/05/11 1,995 2,037 1,995 2,001 40,300
2023/05/10 2,020 2,022 1,986 1,993 41,200
2023/05/09 2,028 2,066 2,010 2,020 52,500
2023/05/08 2,000 2,027 1,973 2,020 45,700
2023/05/02 2,030 2,031 2,007 2,016 35,900
2023/05/01 2,017 2,047 2,006 2,018 62,300
2023/04/28 2,032 2,038 1,980 2,016 66,300
2023/04/27 2,004 2,042 2,003 2,039 31,700
2023/04/26 2,001 2,041 1,990 2,012 71,900
2023/04/25 2,085 2,094 2,035 2,037 34,100
2023/04/24 2,046 2,097 2,032 2,076 32,700
2023/04/21 2,101 2,102 2,026 2,058 101,100
2023/04/20 2,137 2,164 2,105 2,121 35,700
2023/04/19 2,141 2,160 2,108 2,140 40,600
2023/04/18 2,140 2,186 2,133 2,151 51,600
2023/04/17 2,210 2,218 2,120 2,149 108,700
2023/04/14 2,235 2,255 2,200 2,230 109,300
2023/04/13 2,115 2,219 2,068 2,214 148,000
2023/04/12 2,043 2,140 2,003 2,110 152,800
2023/04/11 2,001 2,110 2,001 2,060 165,600
2023/04/10 1,994 2,009 1,925 1,961 133,300
2023/04/07 2,010 2,026 1,955 1,985 249,400
2023/04/06 2,071 2,075 1,981 2,008 185,700
2023/04/05 2,114 2,157 2,051 2,076 215,600
2023/04/04 2,219 2,221 2,191 2,197 87,200
2023/04/03 2,237 2,257 2,210 2,239 103,300
2023/03/31 2,290 2,297 2,217 2,237 91,900
2023/03/30 2,310 2,324 2,240 2,263 77,200
2023/03/29 2,291 2,321 2,236 2,297 95,200
2023/03/28 2,310 2,366 2,300 2,300 212,800
2023/03/27 2,540 2,572 2,477 2,485 71,500
2023/03/24 2,441 2,570 2,432 2,536 97,200
2023/03/23 2,396 2,466 2,352 2,459 107,300
2023/03/22 2,500 2,525 2,400 2,438 121,900
2023/03/20 2,615 2,619 2,432 2,450 264,300
2023/03/17 2,585 2,698 2,532 2,684 226,100
2023/03/16 2,385 2,526 2,375 2,502 101,200
2023/03/15 2,489 2,500 2,414 2,414 84,900
2023/03/14 2,501 2,539 2,420 2,439 138,500
2023/03/13 2,521 2,568 2,471 2,548 173,700
2023/03/10 2,700 2,708 2,601 2,601 191,200
2023/03/09 2,775 2,784 2,710 2,713 140,100
2023/03/08 2,767 2,824 2,753 2,775 100,200
2023/03/07 2,805 2,822 2,759 2,773 133,500
2023/03/06 2,840 2,914 2,804 2,805 133,000
2023/03/03 2,869 2,904 2,807 2,818 158,300
2023/03/02 2,925 2,926 2,792 2,851 290,200
2023/03/01 3,000 3,140 2,932 2,945 312,600
2023/02/28 2,888 3,025 2,877 2,950 381,800
2023/02/27 2,800 2,996 2,789 2,864 294,700
2023/02/24 2,895 3,050 2,816 2,818 336,000
2023/02/22 2,940 2,952 2,784 2,859 237,500
2023/02/21 2,870 2,949 2,850 2,943 109,600
2023/02/20 2,746 2,900 2,710 2,900 112,700
2023/02/17 2,700 2,766 2,683 2,765 73,200
2023/02/16 2,729 2,806 2,707 2,715 63,900
2023/02/15 2,850 2,897 2,685 2,751 111,000
2023/02/14 2,761 2,791 2,719 2,777 114,100
2023/02/13 2,757 2,774 2,733 2,755 56,900
2023/02/10 2,840 2,847 2,778 2,807 82,600
2023/02/09 2,875 2,892 2,839 2,861 50,800
2023/02/08 2,924 2,955 2,875 2,885 67,100
2023/02/07 2,874 2,920 2,870 2,886 39,100
2023/02/06 2,868 2,928 2,860 2,908 68,300
2023/02/03 2,870 2,903 2,831 2,893 60,700
2023/02/02 2,868 2,910 2,841 2,871 89,600
2023/02/01 2,880 2,915 2,853 2,862 65,200
2023/01/31 2,886 2,911 2,830 2,900 79,900
2023/01/30 3,000 3,010 2,881 2,908 163,900
2023/01/27 2,956 3,080 2,929 3,005 195,600
2023/01/26 3,020 3,225 2,918 2,948 420,500
2023/01/25 2,802 3,090 2,793 2,971 374,600
2023/01/24 2,875 2,896 2,823 2,830 47,700
2023/01/23 2,892 2,919 2,814 2,875 75,500
2023/01/20 2,823 2,932 2,780 2,872 94,200
2023/01/19 2,868 2,881 2,793 2,850 136,400
2023/01/18 2,880 3,010 2,867 2,916 242,700
2023/01/17 2,710 2,889 2,698 2,880 145,300
2023/01/16 2,685 2,716 2,663 2,704 63,100
2023/01/13 2,722 2,741 2,679 2,698 69,900
2023/01/12 2,769 2,786 2,711 2,763 51,100
2023/01/11 2,660 2,789 2,660 2,786 150,200
2023/01/10 2,695 2,706 2,655 2,660 58,000
2023/01/06 2,600 2,675 2,588 2,655 64,800
2023/01/05 2,681 2,700 2,622 2,641 69,000
2023/01/04 2,633 2,728 2,629 2,717 92,500

このページの先頭へ