Ｃｈａｔｗｏｒｋ(4448)の株価時系列情報
Ｃｈａｔｗｏｒｋ(4448)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 430 | 430 | 420 | 420 | 101,800 |
| 2024/04/26 | 422 | 431 | 422 | 426 | 125,600 |
| 2024/04/25 | 424 | 431 | 421 | 422 | 101,300 |
| 2024/04/24 | 436 | 439 | 426 | 427 | 159,300 |
| 2024/04/23 | 434 | 440 | 428 | 435 | 183,800 |
| 2024/04/22 | 423 | 437 | 419 | 433 | 267,700 |
| 2024/04/19 | 433 | 433 | 415 | 421 | 428,700 |
| 2024/04/18 | 432 | 440 | 421 | 436 | 450,200 |
| 2024/04/17 | 446 | 446 | 427 | 435 | 465,200 |
| 2024/04/16 | 448 | 452 | 438 | 447 | 422,700 |
| 2024/04/15 | 462 | 462 | 454 | 456 | 135,000 |
| 2024/04/12 | 474 | 476 | 460 | 463 | 106,100 |
| 2024/04/11 | 460 | 474 | 457 | 472 | 115,600 |
| 2024/04/10 | 476 | 483 | 468 | 468 | 143,000 |
| 2024/04/09 | 456 | 479 | 456 | 473 | 136,700 |
| 2024/04/08 | 466 | 467 | 453 | 460 | 256,500 |
| 2024/04/05 | 462 | 474 | 462 | 472 | 274,000 |
| 2024/04/04 | 485 | 492 | 464 | 467 | 310,400 |
| 2024/04/03 | 479 | 480 | 463 | 477 | 490,800 |
| 2024/04/02 | 520 | 528 | 469 | 487 | 1,177,000 |
| 2024/04/01 | 513 | 522 | 502 | 518 | 346,900 |
| 2024/03/29 | 494 | 515 | 493 | 510 | 434,800 |
| 2024/03/28 | 472 | 495 | 471 | 489 | 467,000 |
| 2024/03/27 | 465 | 490 | 460 | 472 | 340,600 |
| 2024/03/26 | 477 | 477 | 457 | 464 | 588,100 |
| 2024/03/25 | 493 | 497 | 471 | 476 | 239,000 |
| 2024/03/22 | 482 | 495 | 474 | 490 | 495,200 |
| 2024/03/21 | 437 | 487 | 437 | 482 | 986,600 |
| 2024/03/19 | 439 | 442 | 427 | 434 | 543,800 |
| 2024/03/18 | 442 | 448 | 437 | 447 | 315,500 |
| 2024/03/15 | 454 | 457 | 440 | 445 | 524,300 |
| 2024/03/14 | 455 | 465 | 449 | 460 | 264,700 |
| 2024/03/13 | 470 | 476 | 459 | 460 | 395,800 |
| 2024/03/12 | 464 | 470 | 450 | 468 | 554,900 |
| 2024/03/11 | 454 | 468 | 450 | 456 | 586,200 |
| 2024/03/08 | 451 | 466 | 443 | 457 | 528,700 |
| 2024/03/07 | 471 | 471 | 452 | 453 | 603,100 |
| 2024/03/06 | 450 | 483 | 448 | 477 | 826,900 |
| 2024/03/05 | 497 | 497 | 448 | 451 | 1,185,700 |
| 2024/03/04 | 525 | 539 | 497 | 500 | 522,600 |
| 2024/03/01 | 535 | 555 | 528 | 531 | 401,100 |
| 2024/02/29 | 527 | 542 | 514 | 536 | 375,100 |
| 2024/02/28 | 529 | 554 | 521 | 526 | 689,600 |
| 2024/02/27 | 500 | 517 | 488 | 514 | 524,000 |
| 2024/02/26 | 453 | 500 | 445 | 492 | 647,400 |
| 2024/02/22 | 467 | 468 | 449 | 453 | 295,900 |
| 2024/02/21 | 475 | 476 | 454 | 455 | 287,800 |
| 2024/02/20 | 466 | 472 | 455 | 467 | 463,800 |
| 2024/02/19 | 460 | 482 | 446 | 473 | 522,300 |
| 2024/02/16 | 468 | 477 | 448 | 466 | 414,100 |
| 2024/02/15 | 498 | 500 | 464 | 466 | 510,400 |
| 2024/02/14 | 495 | 502 | 481 | 493 | 368,100 |
| 2024/02/13 | 524 | 524 | 491 | 500 | 955,100 |
| 2024/02/09 | 550 | 564 | 546 | 554 | 432,600 |
| 2024/02/08 | 540 | 552 | 538 | 545 | 187,100 |
| 2024/02/07 | 545 | 554 | 533 | 541 | 264,600 |
| 2024/02/06 | 536 | 544 | 519 | 535 | 261,200 |
| 2024/02/05 | 532 | 537 | 523 | 536 | 209,200 |
| 2024/02/02 | 515 | 529 | 515 | 525 | 127,800 |
| 2024/02/01 | 512 | 521 | 510 | 521 | 155,900 |
| 2024/01/31 | 525 | 525 | 510 | 522 | 201,800 |
| 2024/01/30 | 519 | 528 | 513 | 525 | 234,300 |
| 2024/01/29 | 519 | 521 | 511 | 513 | 133,400 |
| 2024/01/26 | 519 | 532 | 516 | 519 | 209,800 |
| 2024/01/25 | 524 | 524 | 506 | 523 | 336,400 |
| 2024/01/24 | 519 | 526 | 513 | 526 | 145,400 |
| 2024/01/23 | 530 | 536 | 518 | 519 | 243,600 |
| 2024/01/22 | 515 | 530 | 510 | 528 | 175,500 |
| 2024/01/19 | 513 | 516 | 504 | 512 | 108,300 |
| 2024/01/18 | 508 | 514 | 502 | 504 | 120,200 |
| 2024/01/17 | 520 | 525 | 508 | 508 | 214,700 |
| 2024/01/16 | 535 | 540 | 521 | 525 | 222,600 |
| 2024/01/15 | 535 | 536 | 524 | 529 | 117,100 |
| 2024/01/12 | 524 | 533 | 515 | 531 | 182,100 |
| 2024/01/11 | 547 | 547 | 523 | 525 | 295,800 |
| 2024/01/10 | 541 | 555 | 533 | 544 | 196,200 |
| 2024/01/09 | 537 | 554 | 533 | 547 | 251,200 |
| 2024/01/05 | 550 | 553 | 530 | 530 | 191,300 |
| 2024/01/04 | 524 | 545 | 518 | 538 | 161,600 |