カバー(5253)の株価時系列情報
カバー(5253)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,771 | 1,815 | 1,750 | 1,780 | 2,402,800 |
| 2024/08/29 | 1,753 | 1,804 | 1,748 | 1,751 | 1,807,500 |
| 2024/08/28 | 1,836 | 1,839 | 1,763 | 1,788 | 2,402,900 |
| 2024/08/27 | 1,813 | 1,863 | 1,803 | 1,834 | 3,311,300 |
| 2024/08/26 | 1,692 | 1,838 | 1,686 | 1,837 | 7,026,100 |
| 2024/08/23 | 1,648 | 1,663 | 1,626 | 1,660 | 1,227,300 |
| 2024/08/22 | 1,664 | 1,680 | 1,634 | 1,647 | 1,722,300 |
| 2024/08/21 | 1,688 | 1,737 | 1,653 | 1,660 | 2,900,500 |
| 2024/08/20 | 1,658 | 1,702 | 1,653 | 1,691 | 2,391,300 |
| 2024/08/19 | 1,680 | 1,688 | 1,618 | 1,618 | 2,329,200 |
| 2024/08/16 | 1,704 | 1,732 | 1,662 | 1,682 | 3,606,200 |
| 2024/08/15 | 1,700 | 1,706 | 1,653 | 1,670 | 2,907,000 |
| 2024/08/14 | 1,695 | 1,729 | 1,651 | 1,700 | 4,136,800 |
| 2024/08/13 | 1,535 | 1,712 | 1,531 | 1,696 | 7,417,100 |
| 2024/08/09 | 1,598 | 1,648 | 1,492 | 1,527 | 8,461,600 |
| 2024/08/08 | 1,702 | 1,773 | 1,673 | 1,737 | 5,397,200 |
| 2024/08/07 | 1,701 | 1,745 | 1,610 | 1,700 | 7,052,700 |
| 2024/08/06 | 1,719 | 1,775 | 1,660 | 1,762 | 4,810,500 |
| 2024/08/05 | 1,600 | 1,728 | 1,530 | 1,551 | 7,605,200 |
| 2024/08/02 | 1,801 | 1,839 | 1,718 | 1,737 | 5,181,900 |
| 2024/08/01 | 1,920 | 1,969 | 1,838 | 1,877 | 3,037,200 |
| 2024/07/31 | 1,929 | 1,953 | 1,893 | 1,953 | 2,066,400 |
| 2024/07/30 | 1,977 | 1,978 | 1,932 | 1,954 | 1,784,400 |
| 2024/07/29 | 1,955 | 2,015 | 1,954 | 1,996 | 2,816,900 |
| 2024/07/26 | 1,944 | 1,973 | 1,913 | 1,927 | 2,311,700 |
| 2024/07/25 | 1,907 | 1,974 | 1,885 | 1,953 | 4,040,700 |
| 2024/07/24 | 1,970 | 1,994 | 1,933 | 1,944 | 2,588,500 |
| 2024/07/23 | 2,039 | 2,077 | 1,988 | 1,988 | 2,830,600 |
| 2024/07/22 | 2,068 | 2,068 | 1,986 | 2,020 | 2,770,500 |
| 2024/07/19 | 2,063 | 2,093 | 2,040 | 2,068 | 3,879,200 |
| 2024/07/18 | 2,120 | 2,155 | 2,079 | 2,079 | 4,581,100 |
| 2024/07/17 | 2,156 | 2,260 | 2,135 | 2,137 | 11,103,100 |
| 2024/07/16 | 2,127 | 2,143 | 2,072 | 2,094 | 6,129,800 |
| 2024/07/12 | 1,915 | 2,142 | 1,903 | 2,139 | 17,331,400 |
| 2024/07/11 | 1,883 | 1,892 | 1,814 | 1,882 | 4,157,100 |
| 2024/07/10 | 1,970 | 1,986 | 1,865 | 1,878 | 4,730,900 |
| 2024/07/09 | 1,973 | 2,007 | 1,933 | 1,963 | 3,494,500 |
| 2024/07/08 | 2,028 | 2,028 | 1,965 | 1,973 | 3,622,900 |
| 2024/07/05 | 1,952 | 2,040 | 1,937 | 2,028 | 5,716,600 |
| 2024/07/04 | 2,001 | 2,003 | 1,934 | 1,942 | 3,567,000 |
| 2024/07/03 | 1,939 | 2,006 | 1,924 | 1,988 | 3,916,700 |
| 2024/07/02 | 1,966 | 1,979 | 1,915 | 1,940 | 2,639,700 |
| 2024/07/01 | 2,027 | 2,035 | 1,962 | 1,962 | 2,780,200 |
| 2024/06/28 | 2,078 | 2,087 | 2,005 | 2,005 | 4,370,900 |
| 2024/06/27 | 2,034 | 2,106 | 2,018 | 2,062 | 6,159,800 |
| 2024/06/26 | 2,008 | 2,109 | 1,983 | 2,038 | 8,838,500 |
| 2024/06/25 | 2,010 | 2,054 | 1,965 | 1,975 | 5,584,100 |
| 2024/06/24 | 2,150 | 2,160 | 1,986 | 2,008 | 10,564,500 |
| 2024/06/21 | 1,995 | 2,098 | 1,974 | 2,059 | 24,372,000 |
| 2024/06/20 | 1,800 | 1,992 | 1,797 | 1,978 | 19,191,900 |
| 2024/06/19 | 1,800 | 1,837 | 1,777 | 1,791 | 7,917,600 |
| 2024/06/18 | 1,838 | 1,859 | 1,757 | 1,763 | 7,582,900 |
| 2024/06/17 | 1,895 | 1,899 | 1,812 | 1,822 | 7,957,700 |
| 2024/06/14 | 1,927 | 1,979 | 1,860 | 1,909 | 15,175,500 |
| 2024/06/13 | 1,916 | 1,988 | 1,877 | 1,944 | 28,502,400 |
| 2024/06/12 | 1,895 | 1,911 | 1,796 | 1,806 | 11,296,100 |
| 2024/06/11 | 1,808 | 1,923 | 1,802 | 1,894 | 17,069,500 |
| 2024/06/10 | 1,749 | 1,843 | 1,723 | 1,790 | 10,662,900 |
| 2024/06/07 | 1,731 | 1,808 | 1,706 | 1,760 | 12,038,800 |
| 2024/06/06 | 1,780 | 1,787 | 1,688 | 1,736 | 9,717,200 |
| 2024/06/05 | 1,806 | 1,844 | 1,753 | 1,765 | 16,519,500 |
| 2024/06/04 | 1,720 | 1,852 | 1,704 | 1,796 | 19,735,200 |
| 2024/06/03 | 1,687 | 1,766 | 1,666 | 1,704 | 12,388,500 |
| 2024/05/31 | 1,520 | 1,730 | 1,516 | 1,726 | 15,097,600 |
| 2024/05/30 | 1,513 | 1,560 | 1,505 | 1,525 | 4,805,100 |
| 2024/05/29 | 1,632 | 1,638 | 1,535 | 1,537 | 5,958,300 |
| 2024/05/28 | 1,640 | 1,696 | 1,622 | 1,642 | 6,261,400 |
| 2024/05/27 | 1,581 | 1,644 | 1,558 | 1,642 | 5,987,500 |
| 2024/05/24 | 1,611 | 1,617 | 1,516 | 1,573 | 13,288,000 |
| 2024/05/23 | 1,757 | 1,765 | 1,621 | 1,651 | 8,681,800 |
| 2024/05/22 | 1,803 | 1,815 | 1,737 | 1,737 | 4,910,900 |
| 2024/05/21 | 1,931 | 1,933 | 1,816 | 1,819 | 5,796,200 |
| 2024/05/20 | 1,883 | 1,962 | 1,868 | 1,914 | 6,810,100 |
| 2024/05/17 | 1,830 | 1,906 | 1,789 | 1,883 | 7,317,400 |
| 2024/05/16 | 1,905 | 1,945 | 1,800 | 1,823 | 9,160,600 |
| 2024/05/15 | 2,002 | 2,049 | 1,810 | 1,886 | 15,520,700 |
| 2024/05/14 | 1,939 | 2,089 | 1,889 | 1,995 | 24,300,800 |
| 2024/05/13 | 1,678 | 1,730 | 1,666 | 1,715 | 3,194,700 |
| 2024/05/10 | 1,729 | 1,755 | 1,675 | 1,694 | 3,667,100 |
| 2024/05/09 | 1,665 | 1,725 | 1,617 | 1,707 | 4,422,900 |
| 2024/05/08 | 1,670 | 1,744 | 1,658 | 1,661 | 4,930,600 |
| 2024/05/07 | 1,675 | 1,712 | 1,651 | 1,663 | 2,549,100 |
| 2024/05/02 | 1,670 | 1,691 | 1,638 | 1,645 | 2,788,400 |
| 2024/05/01 | 1,685 | 1,698 | 1,658 | 1,670 | 2,843,600 |
| 2024/04/30 | 1,770 | 1,773 | 1,699 | 1,708 | 2,242,200 |
| 2024/04/26 | 1,726 | 1,759 | 1,683 | 1,748 | 4,265,000 |
| 2024/04/25 | 1,799 | 1,818 | 1,735 | 1,743 | 3,308,800 |
| 2024/04/24 | 1,871 | 1,886 | 1,816 | 1,824 | 2,123,900 |
| 2024/04/23 | 1,919 | 1,932 | 1,850 | 1,852 | 2,179,800 |
| 2024/04/22 | 1,891 | 1,937 | 1,869 | 1,898 | 2,209,800 |
| 2024/04/19 | 1,922 | 1,941 | 1,823 | 1,872 | 2,979,200 |
| 2024/04/18 | 1,870 | 1,947 | 1,840 | 1,911 | 3,350,200 |
| 2024/04/17 | 1,919 | 1,924 | 1,820 | 1,862 | 4,231,200 |
| 2024/04/16 | 1,918 | 1,963 | 1,897 | 1,905 | 3,225,500 |
| 2024/04/15 | 2,010 | 2,034 | 1,974 | 1,975 | 2,121,400 |
| 2024/04/12 | 2,083 | 2,103 | 2,043 | 2,045 | 1,515,200 |
| 2024/04/11 | 2,109 | 2,137 | 2,065 | 2,076 | 1,600,700 |
| 2024/04/10 | 2,198 | 2,237 | 2,140 | 2,144 | 1,642,600 |
| 2024/04/09 | 2,132 | 2,149 | 2,110 | 2,113 | 1,460,800 |
| 2024/04/08 | 2,170 | 2,206 | 2,147 | 2,156 | 1,271,800 |
| 2024/04/05 | 2,170 | 2,186 | 2,123 | 2,150 | 2,290,900 |
| 2024/04/04 | 2,252 | 2,263 | 2,212 | 2,215 | 1,290,400 |
| 2024/04/03 | 2,230 | 2,285 | 2,212 | 2,241 | 1,457,000 |
| 2024/04/02 | 2,314 | 2,322 | 2,246 | 2,262 | 1,638,100 |
| 2024/04/01 | 2,370 | 2,376 | 2,292 | 2,307 | 2,057,000 |
| 2024/03/29 | 2,405 | 2,423 | 2,313 | 2,356 | 2,521,300 |
| 2024/03/28 | 2,465 | 2,495 | 2,410 | 2,410 | 1,503,700 |
| 2024/03/27 | 2,431 | 2,451 | 2,410 | 2,423 | 1,036,400 |
| 2024/03/26 | 2,475 | 2,482 | 2,414 | 2,420 | 1,419,300 |
| 2024/03/25 | 2,521 | 2,534 | 2,476 | 2,477 | 1,769,600 |
| 2024/03/22 | 2,457 | 2,538 | 2,438 | 2,533 | 1,749,500 |
| 2024/03/21 | 2,425 | 2,469 | 2,407 | 2,453 | 1,668,000 |
| 2024/03/19 | 2,382 | 2,424 | 2,370 | 2,405 | 1,752,400 |
| 2024/03/18 | 2,380 | 2,404 | 2,321 | 2,400 | 2,373,100 |
| 2024/03/15 | 2,289 | 2,360 | 2,255 | 2,354 | 4,632,600 |
| 2024/03/14 | 2,370 | 2,409 | 2,307 | 2,400 | 1,995,900 |
| 2024/03/13 | 2,460 | 2,461 | 2,338 | 2,390 | 3,524,800 |
| 2024/03/12 | 2,315 | 2,465 | 2,289 | 2,459 | 3,451,300 |
| 2024/03/11 | 2,351 | 2,379 | 2,305 | 2,312 | 1,931,900 |
| 2024/03/08 | 2,384 | 2,436 | 2,370 | 2,388 | 2,184,500 |
| 2024/03/07 | 2,476 | 2,478 | 2,384 | 2,399 | 2,225,300 |
| 2024/03/06 | 2,400 | 2,525 | 2,395 | 2,484 | 2,792,000 |
| 2024/03/05 | 2,488 | 2,495 | 2,418 | 2,437 | 2,252,000 |
| 2024/03/04 | 2,528 | 2,563 | 2,494 | 2,494 | 1,594,300 |
| 2024/03/01 | 2,550 | 2,572 | 2,498 | 2,517 | 1,518,900 |
| 2024/02/29 | 2,510 | 2,539 | 2,482 | 2,539 | 1,470,700 |
| 2024/02/28 | 2,530 | 2,551 | 2,496 | 2,516 | 1,439,700 |
| 2024/02/27 | 2,562 | 2,606 | 2,528 | 2,550 | 1,641,900 |
| 2024/02/26 | 2,461 | 2,579 | 2,437 | 2,562 | 2,630,600 |
| 2024/02/22 | 2,520 | 2,528 | 2,465 | 2,465 | 2,475,900 |
| 2024/02/21 | 2,501 | 2,529 | 2,473 | 2,511 | 2,453,600 |
| 2024/02/20 | 2,543 | 2,608 | 2,516 | 2,518 | 2,887,200 |
| 2024/02/19 | 2,540 | 2,572 | 2,514 | 2,526 | 2,223,800 |
| 2024/02/16 | 2,480 | 2,554 | 2,475 | 2,540 | 2,683,000 |
| 2024/02/15 | 2,537 | 2,576 | 2,487 | 2,487 | 3,856,000 |
| 2024/02/14 | 2,495 | 2,537 | 2,473 | 2,525 | 3,446,500 |
| 2024/02/13 | 2,633 | 2,660 | 2,522 | 2,539 | 6,104,100 |
| 2024/02/09 | 2,665 | 2,705 | 2,510 | 2,610 | 12,688,000 |
| 2024/02/08 | 2,819 | 2,828 | 2,762 | 2,776 | 2,810,900 |
| 2024/02/07 | 2,894 | 2,904 | 2,781 | 2,806 | 3,887,300 |
| 2024/02/06 | 2,867 | 2,905 | 2,817 | 2,894 | 2,961,300 |
| 2024/02/05 | 2,828 | 2,864 | 2,791 | 2,860 | 2,373,700 |
| 2024/02/02 | 2,841 | 2,884 | 2,810 | 2,810 | 2,833,600 |
| 2024/02/01 | 2,871 | 2,898 | 2,808 | 2,819 | 2,630,100 |
| 2024/01/31 | 2,850 | 2,879 | 2,812 | 2,876 | 2,649,500 |
| 2024/01/30 | 2,922 | 2,939 | 2,839 | 2,868 | 4,126,600 |
| 2024/01/29 | 2,900 | 2,978 | 2,876 | 2,912 | 5,310,000 |
| 2024/01/26 | 2,892 | 3,015 | 2,872 | 2,944 | 6,682,900 |
| 2024/01/25 | 2,790 | 2,923 | 2,758 | 2,915 | 6,676,000 |
| 2024/01/24 | 2,684 | 2,799 | 2,674 | 2,799 | 3,862,500 |
| 2024/01/23 | 2,689 | 2,720 | 2,626 | 2,678 | 3,654,300 |
| 2024/01/22 | 2,646 | 2,682 | 2,603 | 2,677 | 2,875,700 |
| 2024/01/19 | 2,596 | 2,608 | 2,564 | 2,596 | 2,121,000 |
| 2024/01/18 | 2,553 | 2,606 | 2,539 | 2,549 | 2,516,500 |
| 2024/01/17 | 2,611 | 2,653 | 2,557 | 2,570 | 3,828,800 |
| 2024/01/16 | 2,750 | 2,772 | 2,621 | 2,628 | 4,464,100 |
| 2024/01/15 | 2,691 | 2,755 | 2,674 | 2,727 | 3,295,700 |
| 2024/01/12 | 2,668 | 2,730 | 2,602 | 2,727 | 4,931,300 |
| 2024/01/11 | 2,689 | 2,694 | 2,636 | 2,673 | 3,434,600 |
| 2024/01/10 | 2,659 | 2,714 | 2,631 | 2,667 | 2,986,000 |
| 2024/01/09 | 2,794 | 2,799 | 2,690 | 2,690 | 3,706,700 |
| 2024/01/05 | 2,860 | 2,891 | 2,761 | 2,770 | 4,895,500 |
| 2024/01/04 | 2,698 | 2,826 | 2,673 | 2,825 | 3,822,500 |
| 2023/12/29 | 2,740 | 2,763 | 2,688 | 2,738 | 3,212,800 |
| 2023/12/28 | 2,687 | 2,732 | 2,637 | 2,730 | 3,295,500 |
| 2023/12/27 | 2,649 | 2,712 | 2,640 | 2,711 | 2,393,900 |
| 2023/12/26 | 2,674 | 2,723 | 2,627 | 2,636 | 2,997,800 |
| 2023/12/25 | 2,637 | 2,708 | 2,601 | 2,669 | 2,629,300 |
| 2023/12/22 | 2,700 | 2,706 | 2,600 | 2,608 | 3,014,800 |
| 2023/12/21 | 2,709 | 2,728 | 2,670 | 2,675 | 2,654,600 |
| 2023/12/20 | 2,797 | 2,816 | 2,725 | 2,726 | 3,546,200 |
| 2023/12/19 | 2,721 | 2,789 | 2,694 | 2,748 | 4,559,000 |
| 2023/12/18 | 2,771 | 2,812 | 2,655 | 2,678 | 3,579,300 |
| 2023/12/15 | 2,711 | 2,771 | 2,629 | 2,771 | 7,111,500 |
| 2023/12/14 | 2,853 | 2,876 | 2,747 | 2,773 | 4,382,000 |
| 2023/12/13 | 2,840 | 2,873 | 2,767 | 2,789 | 4,492,900 |
| 2023/12/12 | 2,988 | 2,990 | 2,798 | 2,838 | 5,946,400 |
| 2023/12/11 | 3,035 | 3,045 | 2,938 | 2,980 | 4,333,100 |
| 2023/12/08 | 3,025 | 3,100 | 3,000 | 3,025 | 2,061,100 |
| 2023/12/07 | 3,130 | 3,160 | 3,070 | 3,075 | 1,852,700 |
| 2023/12/06 | 3,145 | 3,220 | 3,140 | 3,165 | 1,915,500 |
| 2023/12/05 | 3,100 | 3,155 | 3,040 | 3,115 | 2,457,800 |
| 2023/12/04 | 3,210 | 3,235 | 3,115 | 3,155 | 2,336,000 |
| 2023/12/01 | 3,310 | 3,325 | 3,135 | 3,180 | 4,831,900 |
| 2023/11/30 | 3,210 | 3,290 | 3,180 | 3,240 | 5,203,700 |
| 2023/11/29 | 2,987 | 3,175 | 2,986 | 3,175 | 4,839,200 |
| 2023/11/28 | 2,923 | 2,991 | 2,898 | 2,972 | 5,415,900 |
| 2023/11/27 | 3,025 | 3,055 | 2,889 | 2,922 | 5,380,300 |
| 2023/11/24 | 3,055 | 3,085 | 2,966 | 3,000 | 4,183,400 |
| 2023/11/22 | 3,010 | 3,090 | 2,990 | 3,005 | 4,162,400 |
| 2023/11/21 | 3,050 | 3,110 | 2,982 | 3,030 | 6,804,000 |
| 2023/11/20 | 2,850 | 3,030 | 2,833 | 2,996 | 12,569,100 |
| 2023/11/17 | 2,851 | 2,884 | 2,796 | 2,822 | 8,201,000 |
| 2023/11/16 | 2,815 | 2,874 | 2,730 | 2,868 | 9,632,500 |
| 2023/11/15 | 2,835 | 2,866 | 2,703 | 2,834 | 14,283,000 |
| 2023/11/14 | 2,946 | 2,950 | 2,685 | 2,685 | 12,889,500 |
| 2023/11/13 | 2,722 | 2,930 | 2,711 | 2,928 | 15,395,400 |
| 2023/11/10 | 2,565 | 2,744 | 2,480 | 2,663 | 13,320,000 |
| 2023/11/09 | 2,656 | 2,768 | 2,648 | 2,757 | 5,754,500 |
| 2023/11/08 | 2,632 | 2,660 | 2,582 | 2,645 | 4,753,600 |