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
2026/06/24 1,980 2,027 1,881 1,893 198,800
2026/06/23 2,164 2,164 1,950 1,980 506,700
2026/06/22 2,010 2,206 2,009 2,195 683,300
2026/06/19 2,041 2,041 1,810 1,863 412,100
2026/06/18 1,889 2,033 1,871 2,016 338,800
2026/06/17 1,839 1,930 1,780 1,883 217,700
2026/06/16 1,800 1,840 1,710 1,840 235,300
2026/06/15 1,765 1,860 1,718 1,748 395,400
2026/06/12 1,688 1,701 1,606 1,646 177,200
2026/06/11 1,668 1,668 1,613 1,658 156,300
2026/06/10 1,740 1,780 1,672 1,715 164,300
2026/06/09 1,719 1,764 1,681 1,690 130,900
2026/06/08 1,644 1,695 1,622 1,679 152,500
2026/06/05 1,698 1,786 1,692 1,723 127,700
2026/06/04 1,745 1,800 1,701 1,726 150,900
2026/06/03 1,794 1,794 1,686 1,736 287,100
2026/06/02 1,850 1,874 1,777 1,874 179,800
2026/06/01 1,830 1,876 1,784 1,850 221,700
2026/05/29 1,838 1,867 1,790 1,831 150,900
2026/05/28 1,865 1,865 1,750 1,798 314,100
2026/05/27 1,953 1,979 1,863 1,881 245,200
2026/05/26 2,059 2,096 1,905 1,953 317,100
2026/05/25 2,134 2,140 1,973 2,045 316,000
2026/05/22 1,950 2,097 1,920 2,084 320,600
2026/05/21 2,026 2,033 1,841 1,917 312,800
2026/05/20 2,130 2,130 1,842 1,949 705,000
2026/05/19 2,214 2,299 2,125 2,169 409,400
2026/05/18 2,254 2,283 2,061 2,173 701,700
2026/05/15 2,804 2,933 2,404 2,404 623,100
2026/05/14 2,950 3,120 2,833 2,904 365,700
2026/05/13 2,950 2,950 2,876 2,925 179,400
2026/05/12 3,085 3,140 2,908 2,967 361,700
2026/05/11 2,980 3,140 2,945 3,080 430,300
2026/05/08 2,685 2,974 2,652 2,930 447,800
2026/05/07 2,644 2,789 2,613 2,702 357,000
2026/05/01 2,550 2,599 2,510 2,544 151,900
2026/04/30 2,525 2,625 2,489 2,579 239,500
2026/04/28 2,738 2,755 2,552 2,575 247,800
2026/04/27 2,624 2,764 2,552 2,710 342,600
2026/04/24 2,585 2,635 2,517 2,552 228,400
2026/04/23 2,874 2,878 2,560 2,587 562,300
2026/04/22 2,767 2,852 2,680 2,830 353,900
2026/04/21 2,650 2,858 2,623 2,817 624,000
2026/04/20 2,521 2,710 2,471 2,646 548,200
2026/04/17 2,540 2,600 2,483 2,521 193,600
2026/04/16 2,540 2,631 2,513 2,550 355,900
2026/04/15 2,520 2,582 2,427 2,451 388,200
2026/04/14 2,398 2,506 2,380 2,478 412,000
2026/04/13 2,201 2,346 2,201 2,309 227,800
2026/04/10 2,320 2,386 2,205 2,221 254,800
2026/04/09 2,400 2,400 2,272 2,310 199,500
2026/04/08 2,256 2,422 2,222 2,395 384,100
2026/04/07 2,330 2,354 2,156 2,191 295,600
2026/04/06 2,204 2,408 2,196 2,308 438,700
2026/04/03 2,114 2,269 2,114 2,189 280,400
2026/03/27 1,980 2,166 1,971 2,149 313,400
2026/03/26 2,021 2,039 1,963 2,000 108,500
2026/03/25 1,958 2,031 1,947 2,018 123,900
2026/03/24 1,940 1,963 1,876 1,958 157,400
2026/03/23 1,920 1,935 1,874 1,875 206,100
2026/03/19 2,030 2,039 1,967 2,000 195,900
2026/03/18 2,077 2,136 2,007 2,081 221,200
2026/03/17 2,069 2,110 1,983 2,007 342,700
2026/03/16 2,011 2,074 1,981 2,037 178,400
2026/03/13 1,998 2,053 1,977 2,046 189,200
2026/03/12 2,109 2,130 2,010 2,020 260,300
2026/03/11 2,160 2,260 2,114 2,139 471,500
2026/03/10 2,050 2,172 1,996 2,157 306,600
2026/03/09 2,002 2,027 1,920 2,021 348,900
2026/03/06 2,048 2,177 2,027 2,093 210,800
2026/03/05 2,065 2,126 2,025 2,048 358,100
2026/03/04 2,017 2,100 1,910 1,935 593,300
2026/03/03 2,100 2,159 1,977 1,977 304,300
2026/03/02 2,186 2,195 2,071 2,130 342,400
2026/02/27 2,122 2,233 2,085 2,225 371,800
2026/02/26 2,102 2,200 2,068 2,085 391,300
2026/02/25 2,050 2,168 2,010 2,096 418,900
2026/02/24 2,103 2,110 1,963 1,970 359,000
2026/02/20 2,233 2,271 2,085 2,153 375,200
2026/02/19 2,258 2,347 2,190 2,235 588,000
2026/02/18 2,328 2,409 2,190 2,208 654,000
2026/02/17 2,355 2,670 2,303 2,423 1,575,200
2026/02/16 2,185 2,305 2,181 2,305 388,000
2026/02/13 1,995 1,995 1,879 1,905 507,300
2026/02/12 2,006 2,083 1,960 2,032 706,600
2026/02/10 1,813 2,007 1,784 1,966 715,600
2026/02/09 1,800 1,913 1,751 1,853 786,300
2026/02/06 1,770 1,794 1,707 1,742 515,300
2026/02/05 1,600 1,797 1,580 1,747 1,435,800
2026/02/04 1,501 1,546 1,480 1,533 216,700
2026/02/03 1,507 1,536 1,472 1,530 192,800
2026/02/02 1,514 1,571 1,477 1,480 294,200
2026/01/30 1,522 1,548 1,490 1,521 254,500
2026/01/29 1,538 1,602 1,502 1,547 276,600
2026/01/28 1,645 1,657 1,516 1,543 520,600
2026/01/27 1,632 1,738 1,605 1,685 518,000
2026/01/26 1,615 1,720 1,568 1,672 1,175,700
2026/01/23 1,467 1,596 1,438 1,575 644,000
2026/01/22 1,445 1,460 1,411 1,441 142,500
2026/01/21 1,379 1,425 1,363 1,419 163,400
2026/01/20 1,440 1,479 1,401 1,409 252,700
2026/01/19 1,456 1,456 1,414 1,420 127,700
2026/01/16 1,448 1,464 1,385 1,439 198,400
2026/01/15 1,376 1,458 1,366 1,453 172,100
2026/01/14 1,369 1,420 1,352 1,406 189,400
2026/01/13 1,437 1,437 1,378 1,388 270,800
2026/01/09 1,426 1,448 1,384 1,429 398,000
2026/01/08 1,377 1,518 1,355 1,456 845,900
2026/01/07 1,300 1,376 1,300 1,370 469,500
2026/01/06 1,237 1,270 1,237 1,270 145,400
2026/01/05 1,251 1,270 1,223 1,230 192,500

このページの先頭へ