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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,413 | 1,428 | 1,383 | 1,389 | 1,325,300 |
| 2026/03/26 | 1,464 | 1,466 | 1,392 | 1,395 | 1,301,800 |
| 2026/03/25 | 1,425 | 1,477 | 1,422 | 1,471 | 1,243,200 |
| 2026/03/24 | 1,441 | 1,450 | 1,387 | 1,413 | 1,879,900 |
| 2026/03/23 | 1,530 | 1,532 | 1,398 | 1,411 | 5,087,700 |
| 2026/03/19 | 1,627 | 1,642 | 1,583 | 1,610 | 1,402,700 |
| 2026/03/18 | 1,652 | 1,655 | 1,611 | 1,611 | 899,600 |
| 2026/03/17 | 1,620 | 1,663 | 1,612 | 1,637 | 1,306,800 |
| 2026/03/16 | 1,628 | 1,628 | 1,580 | 1,595 | 832,000 |
| 2026/03/13 | 1,575 | 1,639 | 1,575 | 1,628 | 979,800 |
| 2026/03/12 | 1,600 | 1,618 | 1,564 | 1,594 | 1,737,000 |
| 2026/03/11 | 1,650 | 1,695 | 1,636 | 1,640 | 1,347,500 |
| 2026/03/10 | 1,652 | 1,657 | 1,608 | 1,633 | 1,155,800 |
| 2026/03/09 | 1,569 | 1,630 | 1,557 | 1,630 | 2,591,400 |
| 2026/03/06 | 1,639 | 1,727 | 1,612 | 1,689 | 3,833,800 |
| 2026/03/05 | 1,538 | 1,591 | 1,522 | 1,559 | 1,787,000 |
| 2026/03/04 | 1,563 | 1,575 | 1,506 | 1,515 | 2,750,200 |
| 2026/03/03 | 1,661 | 1,665 | 1,591 | 1,594 | 1,319,100 |
| 2026/03/02 | 1,666 | 1,705 | 1,617 | 1,640 | 2,652,800 |
| 2026/02/27 | 1,711 | 1,783 | 1,710 | 1,745 | 1,762,200 |
| 2026/02/26 | 1,609 | 1,712 | 1,609 | 1,697 | 1,633,100 |
| 2026/02/25 | 1,600 | 1,639 | 1,573 | 1,595 | 1,725,800 |
| 2026/02/24 | 1,673 | 1,683 | 1,578 | 1,590 | 1,628,900 |
| 2026/02/20 | 1,695 | 1,718 | 1,665 | 1,690 | 1,117,000 |
| 2026/02/19 | 1,750 | 1,752 | 1,716 | 1,716 | 760,700 |
| 2026/02/18 | 1,744 | 1,779 | 1,709 | 1,753 | 1,284,000 |
| 2026/02/17 | 1,750 | 1,791 | 1,738 | 1,761 | 1,338,800 |
| 2026/02/16 | 1,683 | 1,789 | 1,682 | 1,749 | 3,252,500 |
| 2026/02/13 | 1,627 | 1,665 | 1,565 | 1,575 | 2,643,800 |
| 2026/02/12 | 1,597 | 1,609 | 1,536 | 1,547 | 1,409,100 |
| 2026/02/10 | 1,555 | 1,594 | 1,538 | 1,594 | 859,100 |
| 2026/02/09 | 1,573 | 1,573 | 1,529 | 1,536 | 630,900 |
| 2026/02/06 | 1,545 | 1,552 | 1,507 | 1,545 | 860,800 |
| 2026/02/05 | 1,535 | 1,595 | 1,514 | 1,577 | 1,058,900 |
| 2026/02/04 | 1,540 | 1,544 | 1,505 | 1,520 | 1,221,700 |
| 2026/02/03 | 1,591 | 1,592 | 1,556 | 1,562 | 748,700 |
| 2026/02/02 | 1,623 | 1,638 | 1,578 | 1,584 | 699,900 |
| 2026/01/30 | 1,600 | 1,624 | 1,583 | 1,622 | 607,100 |
| 2026/01/29 | 1,631 | 1,651 | 1,596 | 1,608 | 751,300 |
| 2026/01/28 | 1,641 | 1,654 | 1,612 | 1,631 | 721,600 |
| 2026/01/27 | 1,660 | 1,688 | 1,643 | 1,657 | 717,900 |
| 2026/01/26 | 1,720 | 1,734 | 1,673 | 1,673 | 869,900 |
| 2026/01/23 | 1,718 | 1,753 | 1,713 | 1,742 | 664,700 |
| 2026/01/22 | 1,720 | 1,749 | 1,709 | 1,725 | 575,400 |
| 2026/01/21 | 1,719 | 1,754 | 1,709 | 1,711 | 910,100 |
| 2026/01/20 | 1,806 | 1,816 | 1,737 | 1,738 | 1,561,100 |
| 2026/01/19 | 1,843 | 1,868 | 1,801 | 1,839 | 1,043,200 |
| 2026/01/16 | 1,830 | 1,847 | 1,778 | 1,847 | 1,610,800 |
| 2026/01/15 | 1,850 | 1,872 | 1,817 | 1,819 | 1,136,800 |
| 2026/01/14 | 1,837 | 1,865 | 1,793 | 1,840 | 1,290,300 |
| 2026/01/13 | 1,888 | 1,901 | 1,820 | 1,830 | 2,824,800 |
| 2026/01/09 | 1,725 | 1,923 | 1,724 | 1,904 | 6,739,700 |
| 2026/01/08 | 1,653 | 1,718 | 1,646 | 1,718 | 2,066,400 |
| 2026/01/07 | 1,652 | 1,665 | 1,630 | 1,644 | 1,066,500 |
| 2026/01/06 | 1,675 | 1,691 | 1,653 | 1,663 | 1,579,100 |
| 2026/01/05 | 1,551 | 1,675 | 1,550 | 1,658 | 3,749,700 |
| 2025/12/30 | 1,522 | 1,529 | 1,498 | 1,509 | 817,800 |
| 2025/12/29 | 1,502 | 1,539 | 1,489 | 1,522 | 1,591,100 |
| 2025/12/26 | 1,543 | 1,548 | 1,488 | 1,488 | 2,371,000 |
| 2025/12/25 | 1,538 | 1,562 | 1,518 | 1,535 | 1,266,000 |
| 2025/12/24 | 1,536 | 1,539 | 1,512 | 1,525 | 873,200 |
| 2025/12/23 | 1,490 | 1,542 | 1,487 | 1,536 | 1,891,700 |
| 2025/12/22 | 1,515 | 1,522 | 1,476 | 1,483 | 1,350,500 |
| 2025/12/19 | 1,520 | 1,524 | 1,505 | 1,509 | 745,800 |
| 2025/12/18 | 1,523 | 1,527 | 1,505 | 1,509 | 868,900 |
| 2025/12/17 | 1,530 | 1,544 | 1,506 | 1,531 | 877,900 |
| 2025/12/16 | 1,587 | 1,597 | 1,528 | 1,530 | 1,140,200 |
| 2025/12/15 | 1,530 | 1,593 | 1,528 | 1,580 | 1,013,800 |
| 2025/12/12 | 1,528 | 1,545 | 1,515 | 1,543 | 976,400 |
| 2025/12/11 | 1,603 | 1,608 | 1,502 | 1,515 | 2,280,300 |
| 2025/12/10 | 1,567 | 1,630 | 1,564 | 1,619 | 1,281,900 |
| 2025/12/09 | 1,557 | 1,591 | 1,530 | 1,569 | 1,117,600 |
| 2025/12/08 | 1,554 | 1,568 | 1,522 | 1,562 | 668,900 |
| 2025/12/05 | 1,530 | 1,549 | 1,518 | 1,545 | 701,100 |
| 2025/12/04 | 1,520 | 1,540 | 1,500 | 1,532 | 1,247,800 |
| 2025/12/03 | 1,500 | 1,522 | 1,465 | 1,504 | 2,820,000 |
| 2025/12/02 | 1,653 | 1,659 | 1,580 | 1,580 | 1,168,400 |
| 2025/12/01 | 1,680 | 1,683 | 1,638 | 1,648 | 625,500 |
| 2025/11/28 | 1,678 | 1,717 | 1,667 | 1,670 | 1,023,500 |
| 2025/11/27 | 1,660 | 1,694 | 1,650 | 1,684 | 912,900 |
| 2025/11/26 | 1,618 | 1,675 | 1,605 | 1,667 | 982,200 |
| 2025/11/25 | 1,643 | 1,648 | 1,591 | 1,611 | 940,800 |
| 2025/11/21 | 1,600 | 1,650 | 1,600 | 1,631 | 1,420,400 |
| 2025/11/20 | 1,575 | 1,639 | 1,556 | 1,618 | 1,780,100 |
| 2025/11/19 | 1,568 | 1,587 | 1,540 | 1,550 | 1,535,000 |
| 2025/11/18 | 1,648 | 1,652 | 1,564 | 1,573 | 2,244,200 |
| 2025/11/17 | 1,661 | 1,668 | 1,625 | 1,659 | 1,642,800 |
| 2025/11/14 | 1,728 | 1,743 | 1,667 | 1,675 | 2,933,800 |
| 2025/11/13 | 1,710 | 1,789 | 1,680 | 1,764 | 2,990,500 |
| 2025/11/12 | 1,687 | 1,753 | 1,666 | 1,707 | 6,281,700 |
| 2025/11/11 | 1,900 | 1,915 | 1,865 | 1,907 | 1,707,800 |
| 2025/11/10 | 1,885 | 1,908 | 1,851 | 1,908 | 2,021,700 |
| 2025/11/07 | 1,780 | 1,814 | 1,770 | 1,798 | 822,100 |
| 2025/11/06 | 1,841 | 1,850 | 1,801 | 1,801 | 766,800 |
| 2025/11/05 | 1,863 | 1,870 | 1,795 | 1,838 | 885,300 |
| 2025/11/04 | 1,820 | 1,868 | 1,806 | 1,857 | 741,000 |
| 2025/10/31 | 1,804 | 1,842 | 1,803 | 1,830 | 684,500 |
| 2025/10/30 | 1,836 | 1,858 | 1,801 | 1,807 | 984,900 |
| 2025/10/29 | 1,848 | 1,876 | 1,834 | 1,852 | 888,900 |
| 2025/10/28 | 1,900 | 1,907 | 1,850 | 1,867 | 873,600 |
| 2025/10/27 | 1,870 | 1,905 | 1,858 | 1,900 | 802,100 |
| 2025/10/24 | 1,908 | 1,909 | 1,866 | 1,872 | 1,043,100 |
| 2025/10/23 | 1,930 | 1,964 | 1,900 | 1,911 | 1,333,300 |
| 2025/10/22 | 1,939 | 1,946 | 1,914 | 1,925 | 1,184,100 |
| 2025/10/21 | 1,949 | 1,960 | 1,927 | 1,948 | 778,500 |
| 2025/10/20 | 1,928 | 1,962 | 1,927 | 1,946 | 817,800 |
| 2025/10/17 | 1,890 | 1,940 | 1,890 | 1,906 | 795,000 |
| 2025/10/16 | 1,941 | 1,948 | 1,896 | 1,900 | 1,170,000 |
| 2025/10/15 | 1,905 | 1,952 | 1,891 | 1,930 | 1,311,700 |
| 2025/10/14 | 1,932 | 1,975 | 1,904 | 1,905 | 1,272,500 |
| 2025/10/10 | 1,992 | 1,994 | 1,924 | 1,960 | 1,502,900 |
| 2025/10/09 | 1,942 | 2,024 | 1,936 | 2,015 | 3,002,400 |
| 2025/10/08 | 1,828 | 1,945 | 1,823 | 1,941 | 2,066,700 |
| 2025/10/07 | 1,851 | 1,855 | 1,826 | 1,834 | 1,195,900 |
| 2025/10/06 | 1,820 | 1,848 | 1,788 | 1,841 | 1,749,500 |
| 2025/10/03 | 1,759 | 1,825 | 1,758 | 1,782 | 1,562,900 |
| 2025/10/02 | 1,808 | 1,825 | 1,743 | 1,763 | 2,102,300 |
| 2025/10/01 | 1,810 | 1,833 | 1,795 | 1,799 | 1,513,900 |
| 2025/09/30 | 1,864 | 1,875 | 1,825 | 1,826 | 1,905,500 |
| 2025/09/29 | 1,921 | 1,921 | 1,876 | 1,880 | 1,035,000 |
| 2025/09/26 | 1,879 | 1,927 | 1,870 | 1,900 | 1,431,400 |
| 2025/09/25 | 1,892 | 1,904 | 1,870 | 1,887 | 1,563,800 |
| 2025/09/24 | 1,920 | 1,920 | 1,863 | 1,889 | 2,383,500 |
| 2025/09/22 | 1,969 | 1,989 | 1,931 | 1,932 | 1,358,400 |
| 2025/09/19 | 1,952 | 1,977 | 1,922 | 1,950 | 1,456,400 |
| 2025/09/18 | 1,980 | 1,984 | 1,945 | 1,958 | 1,377,800 |
| 2025/09/17 | 2,000 | 2,009 | 1,966 | 1,974 | 1,605,900 |
| 2025/09/16 | 2,031 | 2,050 | 1,982 | 1,990 | 2,412,600 |
| 2025/09/12 | 1,989 | 2,064 | 1,963 | 2,056 | 2,743,600 |
| 2025/09/11 | 2,003 | 2,038 | 1,985 | 2,010 | 4,079,800 |
| 2025/09/10 | 1,955 | 1,964 | 1,911 | 1,937 | 1,730,800 |
| 2025/09/09 | 2,000 | 2,013 | 1,951 | 1,962 | 1,523,700 |
| 2025/09/08 | 2,000 | 2,024 | 1,991 | 2,000 | 1,152,000 |
| 2025/09/05 | 1,984 | 2,006 | 1,972 | 2,000 | 1,116,700 |
| 2025/09/04 | 1,991 | 1,996 | 1,950 | 1,978 | 1,871,800 |
| 2025/09/03 | 2,025 | 2,044 | 1,970 | 1,971 | 2,627,100 |
| 2025/09/02 | 2,096 | 2,103 | 1,991 | 2,017 | 5,737,600 |
| 2025/09/01 | 2,102 | 2,128 | 2,088 | 2,121 | 1,015,300 |
| 2025/08/29 | 2,152 | 2,167 | 2,118 | 2,124 | 1,308,400 |
| 2025/08/28 | 2,200 | 2,208 | 2,150 | 2,150 | 1,668,400 |
| 2025/08/27 | 2,265 | 2,271 | 2,213 | 2,227 | 1,443,100 |
| 2025/08/26 | 2,275 | 2,302 | 2,258 | 2,281 | 1,303,200 |
| 2025/08/25 | 2,207 | 2,284 | 2,195 | 2,280 | 1,777,700 |
| 2025/08/22 | 2,265 | 2,276 | 2,203 | 2,203 | 1,297,800 |
| 2025/08/21 | 2,240 | 2,277 | 2,220 | 2,273 | 1,046,500 |
| 2025/08/20 | 2,316 | 2,319 | 2,223 | 2,244 | 1,616,600 |
| 2025/08/19 | 2,310 | 2,345 | 2,287 | 2,300 | 2,171,200 |
| 2025/08/18 | 2,265 | 2,304 | 2,237 | 2,290 | 1,949,100 |
| 2025/08/15 | 2,299 | 2,302 | 2,226 | 2,243 | 2,117,900 |
| 2025/08/14 | 2,195 | 2,277 | 2,175 | 2,263 | 3,170,900 |
| 2025/08/13 | 2,194 | 2,235 | 2,103 | 2,188 | 5,995,800 |
| 2025/08/12 | 2,209 | 2,265 | 2,185 | 2,200 | 2,482,200 |
| 2025/08/08 | 2,206 | 2,214 | 2,184 | 2,190 | 1,121,800 |
| 2025/08/07 | 2,190 | 2,230 | 2,186 | 2,217 | 832,900 |
| 2025/08/06 | 2,200 | 2,212 | 2,183 | 2,197 | 691,000 |
| 2025/08/05 | 2,197 | 2,207 | 2,173 | 2,189 | 796,800 |
| 2025/08/04 | 2,121 | 2,200 | 2,120 | 2,200 | 998,700 |
| 2025/08/01 | 2,135 | 2,158 | 2,112 | 2,151 | 637,800 |
| 2025/07/31 | 2,128 | 2,156 | 2,125 | 2,143 | 774,000 |
| 2025/07/30 | 2,104 | 2,136 | 2,102 | 2,136 | 569,300 |
| 2025/07/29 | 2,136 | 2,137 | 2,093 | 2,127 | 1,072,200 |
| 2025/07/28 | 2,178 | 2,193 | 2,132 | 2,150 | 1,274,200 |
| 2025/07/25 | 2,188 | 2,205 | 2,150 | 2,186 | 1,515,100 |
| 2025/07/24 | 2,204 | 2,208 | 2,152 | 2,179 | 1,324,100 |
| 2025/07/23 | 2,135 | 2,189 | 2,102 | 2,188 | 2,018,500 |
| 2025/07/22 | 2,138 | 2,165 | 2,088 | 2,089 | 1,198,000 |
| 2025/07/18 | 2,189 | 2,212 | 2,123 | 2,136 | 1,501,800 |
| 2025/07/17 | 2,173 | 2,219 | 2,145 | 2,158 | 1,492,200 |
| 2025/07/16 | 2,173 | 2,213 | 2,141 | 2,155 | 1,475,300 |
| 2025/07/15 | 2,123 | 2,226 | 2,112 | 2,187 | 3,559,600 |
| 2025/07/14 | 2,106 | 2,127 | 2,083 | 2,090 | 1,127,000 |
| 2025/07/11 | 2,090 | 2,128 | 2,087 | 2,103 | 1,265,100 |
| 2025/07/10 | 2,097 | 2,115 | 2,075 | 2,097 | 1,054,600 |
| 2025/07/09 | 2,044 | 2,094 | 2,023 | 2,088 | 1,227,100 |
| 2025/07/08 | 2,045 | 2,083 | 2,021 | 2,029 | 1,605,100 |
| 2025/07/07 | 2,051 | 2,089 | 2,045 | 2,054 | 810,000 |
| 2025/07/04 | 2,081 | 2,098 | 2,058 | 2,064 | 1,469,500 |
| 2025/07/03 | 2,152 | 2,156 | 2,064 | 2,066 | 3,258,700 |
| 2025/07/02 | 2,250 | 2,278 | 2,175 | 2,178 | 1,942,800 |
| 2025/07/01 | 2,327 | 2,344 | 2,259 | 2,270 | 1,977,700 |
| 2025/06/30 | 2,265 | 2,342 | 2,237 | 2,301 | 2,949,400 |
| 2025/06/27 | 2,298 | 2,315 | 2,237 | 2,250 | 2,110,100 |
| 2025/06/26 | 2,255 | 2,317 | 2,219 | 2,291 | 2,719,300 |
| 2025/06/25 | 2,214 | 2,292 | 2,164 | 2,251 | 5,457,700 |
| 2025/06/24 | 2,300 | 2,331 | 2,293 | 2,314 | 1,704,700 |
| 2025/06/23 | 2,252 | 2,294 | 2,237 | 2,286 | 1,389,600 |
| 2025/06/20 | 2,308 | 2,313 | 2,226 | 2,289 | 2,580,200 |
| 2025/06/19 | 2,297 | 2,365 | 2,291 | 2,311 | 3,704,800 |
| 2025/06/18 | 2,245 | 2,343 | 2,236 | 2,311 | 4,631,600 |
| 2025/06/17 | 2,190 | 2,248 | 2,185 | 2,245 | 3,076,900 |
| 2025/06/16 | 2,104 | 2,214 | 2,088 | 2,210 | 3,794,300 |
| 2025/06/13 | 2,147 | 2,229 | 2,080 | 2,100 | 8,385,100 |
| 2025/06/12 | 2,080 | 2,151 | 2,058 | 2,105 | 8,391,900 |
| 2025/06/11 | 2,000 | 2,014 | 1,983 | 2,004 | 1,300,700 |
| 2025/06/10 | 2,010 | 2,023 | 1,978 | 2,000 | 1,692,100 |
| 2025/06/09 | 1,991 | 2,019 | 1,982 | 2,006 | 2,015,600 |
| 2025/06/06 | 1,968 | 2,009 | 1,967 | 1,974 | 1,727,300 |
| 2025/06/05 | 1,964 | 1,995 | 1,942 | 1,967 | 1,832,900 |
| 2025/06/04 | 1,969 | 1,978 | 1,931 | 1,960 | 3,020,700 |
| 2025/06/03 | 2,018 | 2,018 | 1,981 | 1,987 | 2,170,800 |