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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/07 | 1,640 | 1,654 | 1,594 | 1,605 | 59,300 |
| 2024/10/04 | 1,622 | 1,636 | 1,600 | 1,609 | 53,700 |
| 2024/10/03 | 1,605 | 1,635 | 1,600 | 1,622 | 37,400 |
| 2024/10/02 | 1,596 | 1,615 | 1,578 | 1,587 | 68,700 |
| 2024/10/01 | 1,637 | 1,645 | 1,605 | 1,621 | 69,500 |
| 2024/09/30 | 1,657 | 1,700 | 1,621 | 1,629 | 106,800 |
| 2024/09/27 | 1,686 | 1,718 | 1,671 | 1,689 | 85,600 |
| 2024/09/26 | 1,662 | 1,685 | 1,628 | 1,680 | 86,900 |
| 2024/09/25 | 1,613 | 1,696 | 1,610 | 1,662 | 103,400 |
| 2024/09/24 | 1,643 | 1,659 | 1,605 | 1,607 | 84,900 |
| 2024/09/20 | 1,633 | 1,665 | 1,603 | 1,643 | 114,400 |
| 2024/09/19 | 1,571 | 1,642 | 1,560 | 1,613 | 176,600 |
| 2024/09/18 | 1,570 | 1,600 | 1,540 | 1,560 | 62,500 |
| 2024/09/17 | 1,555 | 1,577 | 1,501 | 1,536 | 72,500 |
| 2024/09/13 | 1,557 | 1,563 | 1,525 | 1,550 | 59,400 |
| 2024/09/12 | 1,502 | 1,588 | 1,490 | 1,559 | 118,100 |
| 2024/09/11 | 1,535 | 1,553 | 1,454 | 1,472 | 117,700 |
| 2024/09/10 | 1,500 | 1,528 | 1,472 | 1,505 | 59,400 |
| 2024/09/09 | 1,439 | 1,499 | 1,428 | 1,485 | 88,900 |
| 2024/09/06 | 1,534 | 1,548 | 1,496 | 1,509 | 85,900 |
| 2024/09/05 | 1,567 | 1,584 | 1,520 | 1,534 | 150,200 |
| 2024/09/04 | 1,656 | 1,668 | 1,574 | 1,577 | 266,300 |
| 2024/09/03 | 1,720 | 1,751 | 1,710 | 1,730 | 88,900 |
| 2024/09/02 | 1,734 | 1,747 | 1,698 | 1,720 | 210,100 |
| 2024/08/30 | 1,650 | 1,746 | 1,639 | 1,700 | 264,200 |
| 2024/08/29 | 1,651 | 1,666 | 1,630 | 1,638 | 85,000 |
| 2024/08/28 | 1,701 | 1,701 | 1,630 | 1,665 | 144,000 |
| 2024/08/27 | 1,698 | 1,719 | 1,673 | 1,674 | 100,800 |
| 2024/08/26 | 1,685 | 1,703 | 1,633 | 1,689 | 90,000 |
| 2024/08/23 | 1,693 | 1,716 | 1,660 | 1,699 | 97,800 |
| 2024/08/22 | 1,760 | 1,784 | 1,691 | 1,700 | 181,000 |
| 2024/08/21 | 1,755 | 1,778 | 1,715 | 1,732 | 174,000 |
| 2024/08/20 | 1,711 | 1,772 | 1,696 | 1,752 | 147,400 |
| 2024/08/19 | 1,709 | 1,735 | 1,676 | 1,676 | 111,000 |
| 2024/08/16 | 1,675 | 1,717 | 1,611 | 1,696 | 325,600 |
| 2024/08/15 | 1,650 | 1,763 | 1,629 | 1,679 | 473,800 |
| 2024/08/14 | 1,693 | 1,748 | 1,671 | 1,720 | 219,800 |
| 2024/08/13 | 1,623 | 1,710 | 1,619 | 1,709 | 142,600 |
| 2024/08/09 | 1,623 | 1,639 | 1,581 | 1,631 | 157,200 |
| 2024/08/08 | 1,625 | 1,678 | 1,591 | 1,610 | 156,200 |
| 2024/08/07 | 1,531 | 1,688 | 1,531 | 1,643 | 254,700 |
| 2024/08/06 | 1,450 | 1,579 | 1,441 | 1,571 | 395,600 |
| 2024/08/05 | 1,496 | 1,564 | 1,300 | 1,364 | 946,600 |
| 2024/08/02 | 1,667 | 1,704 | 1,640 | 1,656 | 371,100 |
| 2024/08/01 | 1,810 | 1,823 | 1,670 | 1,747 | 403,700 |
| 2024/07/31 | 1,789 | 1,835 | 1,743 | 1,834 | 436,500 |
| 2024/07/30 | 1,851 | 1,868 | 1,760 | 1,826 | 357,000 |
| 2024/07/29 | 1,849 | 1,854 | 1,805 | 1,838 | 184,600 |
| 2024/07/26 | 1,890 | 1,895 | 1,764 | 1,809 | 404,200 |
| 2024/07/25 | 1,783 | 1,925 | 1,765 | 1,851 | 641,200 |
| 2024/07/24 | 1,831 | 1,919 | 1,830 | 1,848 | 403,300 |
| 2024/07/23 | 1,765 | 1,850 | 1,761 | 1,810 | 451,100 |
| 2024/07/22 | 1,874 | 1,874 | 1,742 | 1,747 | 496,300 |
| 2024/07/19 | 1,936 | 1,948 | 1,899 | 1,899 | 290,700 |
| 2024/07/18 | 1,980 | 2,035 | 1,944 | 1,950 | 545,400 |
| 2024/07/17 | 1,984 | 2,024 | 1,961 | 1,995 | 310,000 |
| 2024/07/16 | 1,969 | 1,977 | 1,939 | 1,961 | 219,000 |
| 2024/07/12 | 1,948 | 1,982 | 1,932 | 1,953 | 231,900 |
| 2024/07/11 | 1,965 | 1,984 | 1,912 | 1,961 | 195,600 |
| 2024/07/10 | 1,959 | 1,974 | 1,930 | 1,953 | 256,900 |
| 2024/07/09 | 2,025 | 2,028 | 1,963 | 1,965 | 282,800 |
| 2024/07/08 | 2,102 | 2,118 | 2,025 | 2,028 | 209,500 |
| 2024/07/05 | 2,079 | 2,095 | 2,021 | 2,092 | 295,100 |
| 2024/07/04 | 2,218 | 2,224 | 2,090 | 2,092 | 634,600 |
| 2024/07/03 | 2,105 | 2,170 | 2,072 | 2,158 | 457,300 |
| 2024/07/02 | 2,004 | 2,118 | 2,003 | 2,103 | 464,900 |
| 2024/07/01 | 1,998 | 2,045 | 1,967 | 2,035 | 381,800 |
| 2024/06/28 | 2,017 | 2,040 | 1,963 | 1,973 | 315,800 |
| 2024/06/27 | 1,970 | 2,055 | 1,930 | 1,990 | 709,500 |
| 2024/06/26 | 2,100 | 2,111 | 1,992 | 1,997 | 595,300 |
| 2024/06/25 | 2,009 | 2,065 | 1,978 | 2,054 | 470,700 |
| 2024/06/24 | 2,010 | 2,046 | 1,991 | 2,027 | 335,900 |
| 2024/06/21 | 2,149 | 2,150 | 2,026 | 2,030 | 409,400 |
| 2024/06/20 | 2,136 | 2,181 | 2,125 | 2,150 | 209,200 |
| 2024/06/19 | 2,280 | 2,326 | 2,175 | 2,186 | 287,600 |
| 2024/06/18 | 2,230 | 2,315 | 2,220 | 2,277 | 301,100 |
| 2024/06/17 | 2,230 | 2,253 | 2,159 | 2,217 | 300,500 |
| 2024/06/14 | 2,250 | 2,293 | 2,230 | 2,264 | 371,100 |
| 2024/06/13 | 2,361 | 2,383 | 2,255 | 2,259 | 471,800 |
| 2024/06/12 | 2,385 | 2,540 | 2,350 | 2,355 | 721,300 |
| 2024/06/11 | 2,458 | 2,570 | 2,379 | 2,396 | 816,100 |
| 2024/06/10 | 2,380 | 2,530 | 2,377 | 2,461 | 514,100 |
| 2024/06/07 | 2,388 | 2,507 | 2,344 | 2,423 | 929,800 |
| 2024/06/06 | 2,550 | 2,563 | 2,357 | 2,381 | 848,900 |
| 2024/06/05 | 2,600 | 2,739 | 2,508 | 2,540 | 1,392,000 |
| 2024/06/04 | 2,743 | 2,833 | 2,581 | 2,600 | 2,272,400 |
| 2024/06/03 | 3,005 | 3,135 | 2,891 | 2,919 | 2,519,600 |
| 2024/05/31 | 2,541 | 3,070 | 2,541 | 3,020 | 4,677,500 |
| 2024/05/30 | 2,472 | 2,660 | 2,460 | 2,618 | 1,716,700 |
| 2024/05/29 | 2,752 | 2,785 | 2,489 | 2,496 | 1,640,600 |
| 2024/05/28 | 2,901 | 3,050 | 2,690 | 2,722 | 3,519,400 |
| 2024/05/27 | 2,641 | 3,215 | 2,405 | 2,900 | 5,327,400 |
| 2024/05/24 | 2,690 | 2,990 | 2,618 | 2,713 | 5,791,400 |
| 2024/05/23 | 3,280 | 3,290 | 2,701 | 2,712 | 3,632,200 |
| 2024/05/22 | 2,655 | 3,110 | 2,562 | 3,110 | 2,660,600 |
| 2024/05/21 | 2,800 | 2,800 | 2,492 | 2,606 | 2,841,700 |
| 2024/05/20 | 2,088 | 2,627 | 2,076 | 2,627 | 2,913,000 |
| 2024/05/17 | 2,243 | 2,290 | 2,100 | 2,127 | 1,019,000 |
| 2024/05/16 | 2,090 | 2,310 | 1,963 | 2,193 | 3,459,100 |
| 2024/05/15 | 1,973 | 2,018 | 1,912 | 1,924 | 379,500 |
| 2024/05/14 | 1,900 | 2,036 | 1,875 | 2,001 | 506,300 |
| 2024/05/13 | 1,875 | 1,930 | 1,768 | 1,930 | 529,500 |
| 2024/05/10 | 1,786 | 1,960 | 1,732 | 1,915 | 870,900 |
| 2024/05/09 | 1,674 | 1,810 | 1,661 | 1,785 | 694,800 |
| 2024/05/08 | 1,656 | 1,766 | 1,656 | 1,708 | 338,000 |
| 2024/05/07 | 1,682 | 1,738 | 1,668 | 1,696 | 295,700 |
| 2024/05/02 | 1,690 | 1,694 | 1,620 | 1,632 | 235,800 |
| 2024/05/01 | 1,713 | 1,722 | 1,623 | 1,670 | 431,000 |
| 2024/04/30 | 1,727 | 1,833 | 1,713 | 1,746 | 513,900 |
| 2024/04/26 | 1,691 | 1,724 | 1,670 | 1,691 | 231,100 |
| 2024/04/25 | 1,744 | 1,758 | 1,689 | 1,701 | 255,600 |
| 2024/04/24 | 1,798 | 1,807 | 1,734 | 1,755 | 382,600 |
| 2024/04/23 | 1,900 | 1,908 | 1,771 | 1,771 | 328,600 |
| 2024/04/22 | 1,850 | 1,910 | 1,818 | 1,883 | 369,600 |
| 2024/04/19 | 1,830 | 1,890 | 1,778 | 1,839 | 649,600 |
| 2024/04/18 | 1,773 | 1,863 | 1,742 | 1,817 | 659,200 |
| 2024/04/17 | 1,966 | 1,975 | 1,691 | 1,784 | 1,474,200 |
| 2024/04/16 | 1,955 | 2,165 | 1,930 | 1,973 | 1,578,000 |
| 2024/04/15 | 2,018 | 2,055 | 1,883 | 1,985 | 909,600 |
| 2024/04/12 | 2,215 | 2,275 | 2,085 | 2,118 | 851,700 |
| 2024/04/11 | 2,350 | 2,370 | 2,182 | 2,259 | 789,800 |
| 2024/04/10 | 2,453 | 2,499 | 2,389 | 2,421 | 551,700 |
| 2024/04/09 | 2,584 | 2,715 | 2,476 | 2,516 | 1,063,600 |
| 2024/04/08 | 2,344 | 2,694 | 2,323 | 2,630 | 1,262,500 |
| 2024/04/05 | 2,177 | 2,443 | 2,130 | 2,405 | 1,416,800 |
| 2024/04/04 | 2,280 | 2,280 | 2,064 | 2,130 | 468,800 |
| 2024/04/03 | 2,472 | 2,472 | 2,150 | 2,230 | 710,500 |
| 2024/04/02 | 2,483 | 2,593 | 2,394 | 2,485 | 769,700 |
| 2024/04/01 | 2,330 | 2,451 | 2,298 | 2,433 | 381,000 |
| 2024/03/29 | 2,358 | 2,424 | 2,283 | 2,314 | 328,600 |
| 2024/03/28 | 2,429 | 2,555 | 2,360 | 2,368 | 639,000 |
| 2024/03/27 | 2,309 | 2,670 | 2,308 | 2,405 | 1,194,900 |
| 2024/03/26 | 2,400 | 2,432 | 2,305 | 2,326 | 417,700 |
| 2024/03/25 | 2,458 | 2,537 | 2,390 | 2,413 | 452,200 |
| 2024/03/22 | 2,530 | 2,570 | 2,457 | 2,505 | 668,500 |
| 2024/03/21 | 2,900 | 2,947 | 2,667 | 2,680 | 1,668,200 |
| 2024/03/19 | 2,905 | 3,195 | 2,619 | 2,760 | 3,139,600 |
| 2024/03/18 | 2,430 | 2,881 | 2,384 | 2,881 | 3,271,200 |
| 2024/03/15 | 2,470 | 2,690 | 2,178 | 2,381 | 2,832,100 |
| 2024/03/14 | 3,160 | 3,300 | 2,670 | 2,670 | 3,546,000 |
| 2024/03/13 | 3,145 | 3,405 | 2,953 | 3,370 | 6,875,100 |
| 2024/03/12 | 2,649 | 2,903 | 2,425 | 2,903 | 6,308,900 |
| 2024/03/11 | 2,173 | 3,240 | 2,173 | 2,403 | 12,752,700 |
| 2024/03/08 | 2,673 | 2,673 | 2,673 | 2,673 | 72,800 |
| 2024/03/07 | 2,173 | 2,173 | 2,173 | 2,173 | 62,800 |
| 2024/03/06 | 1,773 | 1,773 | 1,670 | 1,773 | 1,376,500 |
| 2024/03/05 | 1,143 | 1,473 | 1,081 | 1,473 | 558,000 |
| 2024/03/04 | 1,192 | 1,257 | 1,153 | 1,173 | 647,200 |
| 2024/03/01 | 1,179 | 1,206 | 1,142 | 1,181 | 422,400 |
| 2024/02/29 | 1,255 | 1,261 | 1,157 | 1,168 | 900,700 |
| 2024/02/28 | 1,209 | 1,269 | 1,171 | 1,250 | 1,351,400 |
| 2024/02/27 | 1,120 | 1,257 | 1,067 | 1,239 | 2,634,200 |
| 2024/02/26 | 927 | 1,092 | 922 | 1,092 | 1,383,500 |
| 2024/02/22 | 981 | 1,018 | 925 | 942 | 1,352,700 |
| 2024/02/21 | 1,020 | 1,089 | 963 | 967 | 2,370,000 |
| 2024/02/20 | 1,060 | 1,139 | 1,000 | 1,070 | 3,840,400 |
| 2024/02/19 | 868 | 1,004 | 848 | 1,004 | 1,750,800 |
| 2024/02/16 | 806 | 861 | 806 | 854 | 779,400 |
| 2024/02/15 | 843 | 844 | 802 | 806 | 300,900 |
| 2024/02/14 | 841 | 853 | 829 | 843 | 149,400 |
| 2024/02/13 | 848 | 871 | 837 | 848 | 470,800 |
| 2024/02/09 | 851 | 859 | 840 | 842 | 112,900 |
| 2024/02/08 | 858 | 869 | 846 | 850 | 119,300 |
| 2024/02/07 | 865 | 876 | 848 | 859 | 123,700 |
| 2024/02/06 | 876 | 876 | 846 | 864 | 137,400 |
| 2024/02/05 | 852 | 891 | 850 | 876 | 185,100 |
| 2024/02/02 | 876 | 896 | 874 | 880 | 139,100 |
| 2024/02/01 | 910 | 911 | 880 | 881 | 153,700 |
| 2024/01/31 | 917 | 922 | 894 | 918 | 192,000 |
| 2024/01/30 | 931 | 940 | 909 | 920 | 94,800 |
| 2024/01/29 | 935 | 944 | 922 | 927 | 106,900 |
| 2024/01/26 | 933 | 953 | 931 | 942 | 151,800 |
| 2024/01/25 | 959 | 959 | 922 | 930 | 283,900 |
| 2024/01/24 | 989 | 1,016 | 956 | 970 | 774,300 |
| 2024/01/23 | 959 | 979 | 952 | 966 | 117,300 |
| 2024/01/22 | 965 | 965 | 923 | 953 | 165,300 |
| 2024/01/19 | 966 | 990 | 948 | 952 | 162,400 |
| 2024/01/18 | 990 | 998 | 964 | 972 | 174,600 |
| 2024/01/17 | 1,029 | 1,050 | 995 | 1,000 | 186,100 |
| 2024/01/16 | 1,066 | 1,075 | 1,035 | 1,041 | 128,000 |
| 2024/01/15 | 1,042 | 1,058 | 1,015 | 1,048 | 133,500 |
| 2024/01/12 | 1,086 | 1,101 | 1,031 | 1,042 | 325,500 |
| 2024/01/11 | 1,187 | 1,220 | 1,087 | 1,100 | 1,082,800 |
| 2024/01/10 | 1,061 | 1,070 | 1,046 | 1,070 | 47,600 |
| 2024/01/09 | 1,059 | 1,077 | 1,042 | 1,066 | 59,300 |
| 2024/01/05 | 1,111 | 1,117 | 1,050 | 1,054 | 178,700 |
| 2024/01/04 | 1,119 | 1,128 | 1,085 | 1,118 | 85,400 |