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

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
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
2025/06/02 2,081 2,081 2,022 2,025 2,266,800
2025/05/30 2,094 2,134 2,059 2,069 3,054,100
2025/05/29 2,060 2,113 2,043 2,113 3,327,100
2025/05/28 2,042 2,101 2,039 2,058 2,639,300
2025/05/27 2,043 2,053 2,016 2,037 1,788,200
2025/05/26 2,086 2,119 2,033 2,039 2,909,900
2025/05/23 2,020 2,085 2,012 2,079 3,370,300
2025/05/22 1,959 2,060 1,948 2,006 3,890,600
2025/05/21 2,015 2,042 1,958 1,964 2,799,200
2025/05/20 1,982 2,017 1,961 2,015 3,104,100
2025/05/19 1,961 2,017 1,945 1,982 3,402,500
2025/05/16 2,023 2,096 2,008 2,011 6,532,400
2025/05/15 1,924 2,028 1,900 1,996 7,462,800
2025/05/14 1,998 2,022 1,857 1,931 17,228,300
2025/05/13 2,330 2,335 2,200 2,248 4,393,900
2025/05/12 2,370 2,392 2,282 2,303 3,499,500
2025/05/09 2,290 2,391 2,287 2,357 4,092,300
2025/05/08 2,210 2,300 2,207 2,278 3,966,800
2025/05/07 2,206 2,223 2,183 2,201 2,247,000
2025/05/02 2,200 2,229 2,165 2,226 3,931,300
2025/05/01 2,166 2,177 2,130 2,173 2,880,800
2025/04/30 2,090 2,184 2,084 2,181 5,727,000
2025/04/28 2,090 2,093 2,053 2,070 2,295,000
2025/04/25 2,045 2,090 2,037 2,082 3,920,000
2025/04/24 2,048 2,070 2,006 2,037 3,836,200
2025/04/23 2,050 2,069 2,003 2,064 4,061,000
2025/04/22 2,049 2,062 1,989 1,991 4,404,600
2025/04/21 2,110 2,115 2,045 2,057 4,358,400
2025/04/18 2,139 2,150 2,103 2,137 3,446,100
2025/04/17 2,142 2,149 2,070 2,129 6,506,100
2025/04/16 2,216 2,228 2,090 2,127 16,363,600
2025/04/15 2,380 2,398 2,332 2,366 2,643,100
2025/04/14 2,370 2,405 2,340 2,352 3,416,500
2025/04/11 2,309 2,362 2,246 2,360 5,335,600
2025/04/10 2,372 2,372 2,300 2,359 4,809,700
2025/04/09 2,233 2,242 2,147 2,207 5,369,300
2025/04/08 2,237 2,285 2,206 2,268 5,250,900
2025/04/07 2,000 2,102 1,993 2,004 6,971,000
2025/04/04 2,300 2,310 2,151 2,263 8,690,100
2025/04/03 2,200 2,390 2,200 2,320 8,276,800
2025/04/02 2,318 2,339 2,257 2,318 4,962,500
2025/04/01 2,411 2,412 2,310 2,310 4,677,700
2025/03/31 2,494 2,509 2,393 2,397 5,497,200
2025/03/28 2,550 2,592 2,494 2,511 6,658,400
2025/03/27 2,630 2,652 2,561 2,576 4,441,900
2025/03/26 2,727 2,727 2,631 2,635 4,887,800
2025/03/25 2,784 2,786 2,721 2,728 2,973,100
2025/03/24 2,841 2,848 2,754 2,763 4,298,800
2025/03/21 2,897 2,936 2,822 2,826 6,512,500
2025/03/19 2,862 2,916 2,827 2,862 8,335,600
2025/03/18 2,840 2,878 2,797 2,851 9,371,800
2025/03/17 2,679 2,792 2,660 2,792 11,868,800
2025/03/14 2,699 2,700 2,595 2,659 10,245,300
2025/03/13 2,776 2,904 2,704 2,704 19,090,500
2025/03/12 2,750 2,819 2,691 2,726 12,259,700
2025/03/11 2,893 2,911 2,638 2,688 14,430,100
2025/03/10 2,774 3,085 2,741 2,961 22,024,400
2025/03/07 2,674 2,737 2,582 2,674 16,042,000
2025/03/06 2,605 2,889 2,578 2,771 17,294,700
2025/03/05 2,657 2,712 2,596 2,607 5,963,300
2025/03/04 2,640 2,689 2,556 2,663 9,295,800
2025/03/03 2,650 2,670 2,563 2,663 7,488,600
2025/02/28 2,605 2,684 2,525 2,620 12,686,600
2025/02/27 2,511 2,606 2,506 2,526 4,964,400
2025/02/26 2,503 2,548 2,481 2,511 5,341,700
2025/02/25 2,365 2,550 2,365 2,537 7,468,000
2025/02/21 2,459 2,479 2,364 2,375 6,400,700
2025/02/20 2,555 2,622 2,495 2,502 7,240,900
2025/02/19 2,531 2,610 2,495 2,552 8,560,100
2025/02/18 2,605 2,646 2,517 2,543 8,971,300
2025/02/17 2,455 2,626 2,432 2,626 15,082,800
2025/02/14 2,704 2,709 2,393 2,441 20,925,900
2025/02/13 2,930 2,966 2,690 2,690 14,444,900
2025/02/12 3,300 3,420 3,265 3,390 6,056,800
2025/02/10 3,185 3,300 3,145 3,295 3,415,700
2025/02/07 3,105 3,195 3,090 3,180 3,034,200
2025/02/06 3,085 3,130 3,050 3,105 3,141,100
2025/02/05 2,967 3,095 2,967 3,085 5,382,200
2025/02/04 2,782 2,954 2,771 2,938 6,330,500
2025/02/03 2,771 2,811 2,722 2,774 2,554,700
2025/01/31 2,826 2,826 2,755 2,789 3,579,100
2025/01/30 2,787 2,887 2,771 2,826 5,098,300
2025/01/29 2,763 2,908 2,752 2,802 4,871,500
2025/01/28 2,715 2,815 2,678 2,783 4,267,900
2025/01/27 2,800 2,865 2,711 2,719 4,700,100
2025/01/24 2,803 2,853 2,760 2,772 4,122,200
2025/01/23 2,905 2,907 2,758 2,784 4,813,800
2025/01/22 2,838 3,010 2,802 2,903 10,424,700
2025/01/21 2,766 2,821 2,716 2,788 3,677,200
2025/01/20 2,760 2,851 2,723 2,734 4,071,400
2025/01/17 2,760 2,790 2,709 2,759 2,865,700
2025/01/16 2,778 2,828 2,750 2,778 5,195,300
2025/01/15 2,843 2,907 2,736 2,750 7,976,800
2025/01/14 2,800 2,866 2,772 2,795 6,489,800
2025/01/10 2,585 2,839 2,559 2,825 10,361,200
2025/01/09 2,540 2,614 2,507 2,585 3,356,400
2025/01/08 2,514 2,634 2,504 2,574 4,496,500
2025/01/07 2,547 2,665 2,511 2,545 6,144,100
2025/01/06 2,619 2,659 2,496 2,497 3,521,500
2024/12/30 2,700 2,749 2,625 2,628 6,289,500
2024/12/27 2,703 2,758 2,634 2,650 5,133,200
2024/12/26 2,870 2,890 2,670 2,672 8,533,200
2024/12/25 2,748 2,913 2,733 2,861 9,598,600
2024/12/24 2,567 2,749 2,530 2,749 7,098,900
2024/12/23 2,513 2,594 2,507 2,550 3,859,200
2024/12/20 2,617 2,642 2,492 2,507 3,512,700
2024/12/19 2,572 2,652 2,556 2,615 2,755,200
2024/12/18 2,582 2,651 2,547 2,622 4,180,900
2024/12/17 2,695 2,703 2,564 2,572 3,621,300
2024/12/16 2,731 2,737 2,601 2,665 5,146,300
2024/12/13 2,769 2,832 2,721 2,744 7,618,400
2024/12/12 2,715 2,799 2,661 2,747 6,848,500
2024/12/11 2,717 2,732 2,607 2,698 5,824,100
2024/12/10 2,665 2,755 2,636 2,715 5,929,900
2024/12/09 2,544 2,687 2,535 2,678 6,421,800
2024/12/06 2,538 2,562 2,451 2,537 4,735,400
2024/12/05 2,429 2,528 2,416 2,512 5,454,600
2024/12/04 2,379 2,445 2,343 2,391 4,481,000
2024/12/03 2,268 2,450 2,235 2,408 8,637,500
2024/12/02 2,540 2,544 2,272 2,305 13,007,600
2024/11/29 2,599 2,684 2,541 2,658 4,379,200
2024/11/28 2,612 2,627 2,561 2,599 4,158,100
2024/11/27 2,626 2,688 2,613 2,628 4,692,700
2024/11/26 2,706 2,728 2,583 2,648 4,801,900
2024/11/25 2,680 2,718 2,642 2,700 5,082,400
2024/11/22 2,730 2,753 2,618 2,652 5,773,300
2024/11/21 2,590 2,705 2,568 2,705 6,773,500
2024/11/20 2,604 2,739 2,566 2,584 9,764,500
2024/11/19 2,453 2,582 2,448 2,543 6,464,400
2024/11/18 2,470 2,532 2,413 2,477 4,385,900
2024/11/15 2,469 2,504 2,371 2,478 7,017,400
2024/11/14 2,481 2,584 2,417 2,465 9,275,500
2024/11/13 2,472 2,670 2,364 2,456 20,180,900
2024/11/12 2,248 2,288 2,214 2,288 3,835,100
2024/11/11 2,209 2,245 2,175 2,223 2,903,500
2024/11/08 2,229 2,297 2,181 2,192 7,278,600
2024/11/07 2,150 2,246 2,135 2,214 6,435,300
2024/11/06 2,219 2,222 2,129 2,167 6,660,800
2024/11/05 2,080 2,256 2,080 2,212 13,054,600
2024/11/01 1,899 2,133 1,876 2,094 15,755,400
2024/10/31 1,828 1,931 1,781 1,918 8,017,000
2024/10/30 1,823 1,824 1,710 1,748 8,262,200
2024/10/29 1,548 1,581 1,538 1,557 1,427,600
2024/10/28 1,502 1,536 1,494 1,534 2,513,000
2024/10/25 1,558 1,563 1,521 1,542 853,600
2024/10/24 1,521 1,574 1,491 1,565 1,685,000
2024/10/23 1,568 1,584 1,544 1,544 1,224,500
2024/10/22 1,610 1,611 1,579 1,580 1,244,800
2024/10/21 1,635 1,651 1,606 1,607 1,124,300
2024/10/18 1,660 1,668 1,618 1,634 1,103,900
2024/10/17 1,700 1,719 1,657 1,666 1,099,400
2024/10/16 1,674 1,696 1,643 1,691 1,443,800
2024/10/15 1,685 1,699 1,661 1,680 709,900
2024/10/11 1,690 1,695 1,663 1,670 936,700
2024/10/10 1,708 1,723 1,680 1,686 942,900
2024/10/09 1,720 1,738 1,702 1,708 931,700
2024/10/08 1,757 1,767 1,692 1,694 1,494,600
2024/10/07 1,784 1,810 1,767 1,767 1,376,100
2024/10/04 1,777 1,810 1,746 1,752 1,170,600
2024/10/03 1,800 1,800 1,764 1,790 1,026,400
2024/10/02 1,775 1,798 1,745 1,746 1,544,500
2024/10/01 1,815 1,819 1,771 1,800 1,468,500
2024/09/30 1,848 1,862 1,762 1,800 2,793,200
2024/09/27 1,886 1,898 1,855 1,882 1,409,200
2024/09/26 1,844 1,910 1,844 1,905 1,550,700
2024/09/25 1,840 1,861 1,825 1,832 782,900
2024/09/24 1,926 1,926 1,847 1,854 1,371,400
2024/09/20 1,949 1,950 1,892 1,909 2,082,900
2024/09/19 1,854 1,939 1,852 1,924 3,505,200
2024/09/18 1,849 1,872 1,801 1,821 1,847,400
2024/09/17 1,807 1,853 1,791 1,839 2,047,900

このページの先頭へ