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
2026/08/21 1,525 1,537 1,490 1,501 662,200
2026/08/20 1,507 1,549 1,503 1,540 827,400
2026/08/19 1,550 1,562 1,495 1,495 945,000
2026/08/18 1,540 1,571 1,505 1,540 1,809,700
2026/08/17 1,540 1,563 1,505 1,538 1,198,500
2026/08/14 1,521 1,548 1,469 1,529 2,227,900
2026/08/13 1,511 1,636 1,502 1,526 4,596,600
2026/08/12 1,600 1,630 1,586 1,630 1,628,900
2026/08/10 1,617 1,658 1,592 1,610 1,466,200
2026/08/07 1,580 1,635 1,571 1,632 1,336,900
2026/08/06 1,525 1,587 1,516 1,577 987,500
2026/08/05 1,478 1,540 1,451 1,531 1,313,000
2026/08/04 1,453 1,509 1,440 1,459 1,050,600
2026/08/03 1,445 1,471 1,387 1,457 1,789,000
2026/07/31 1,506 1,520 1,460 1,460 1,829,100
2026/07/30 1,525 1,602 1,500 1,546 1,923,600
2026/07/29 1,586 1,602 1,452 1,547 4,186,500
2026/07/28 1,649 1,700 1,570 1,608 5,686,400
2026/07/27 1,475 1,650 1,464 1,650 6,710,300
2026/07/24 1,465 1,514 1,336 1,350 4,733,900
2026/07/23 1,681 1,724 1,511 1,545 7,130,600
2026/07/22 1,612 1,714 1,586 1,692 2,059,500
2026/07/21 1,700 1,746 1,627 1,633 2,019,600
2026/07/17 1,668 1,688 1,619 1,640 1,180,600
2026/07/16 1,705 1,741 1,656 1,677 1,091,600
2026/07/15 1,672 1,702 1,650 1,697 888,800
2026/07/14 1,660 1,698 1,645 1,694 1,105,000
2026/07/13 1,601 1,651 1,591 1,641 1,044,300
2026/07/10 1,625 1,645 1,583 1,612 913,300
2026/07/09 1,586 1,649 1,533 1,632 1,762,900
2026/07/08 1,609 1,677 1,569 1,618 1,793,500
2026/07/07 1,608 1,655 1,581 1,625 1,556,000
2026/07/06 1,552 1,629 1,544 1,616 2,174,600
2026/07/03 1,488 1,561 1,446 1,548 2,033,800
2026/07/02 1,401 1,469 1,381 1,458 1,463,500
2026/07/01 1,347 1,366 1,315 1,344 880,400
2026/06/30 1,350 1,377 1,310 1,371 1,483,900
2026/06/29 1,217 1,370 1,215 1,357 2,234,400
2026/06/26 1,152 1,220 1,141 1,218 1,474,200
2026/06/25 1,189 1,197 1,164 1,165 750,300
2026/06/24 1,201 1,218 1,163 1,176 1,467,100
2026/06/23 1,279 1,279 1,197 1,200 1,492,300
2026/06/22 1,301 1,314 1,259 1,282 1,447,200
2026/06/19 1,380 1,380 1,280 1,301 2,579,100
2026/06/18 1,460 1,470 1,424 1,440 553,200
2026/06/17 1,415 1,458 1,403 1,449 639,100
2026/06/16 1,418 1,443 1,381 1,415 846,500
2026/06/15 1,458 1,460 1,412 1,418 841,800
2026/06/12 1,522 1,522 1,418 1,429 1,937,900
2026/06/11 1,444 1,538 1,422 1,522 1,688,700
2026/06/10 1,620 1,620 1,505 1,520 1,560,300
2026/06/09 1,640 1,655 1,579 1,628 861,900
2026/06/08 1,616 1,642 1,585 1,636 913,500
2026/06/05 1,624 1,685 1,618 1,630 1,461,700
2026/06/04 1,636 1,669 1,586 1,600 842,800
2026/06/03 1,631 1,657 1,586 1,637 1,012,000
2026/06/02 1,620 1,639 1,537 1,633 1,599,500
2026/06/01 1,588 1,653 1,561 1,633 1,245,600
2026/05/29 1,600 1,647 1,576 1,600 1,198,400
2026/05/28 1,551 1,596 1,513 1,587 1,500,000
2026/05/27 1,583 1,621 1,527 1,564 1,658,700
2026/05/26 1,687 1,703 1,590 1,594 1,600,300
2026/05/25 1,760 1,764 1,654 1,693 1,873,000
2026/05/22 1,758 1,832 1,726 1,760 2,190,200
2026/05/21 1,666 1,765 1,631 1,743 2,305,900
2026/05/20 1,671 1,700 1,642 1,700 1,624,400
2026/05/19 1,600 1,708 1,587 1,671 2,444,700
2026/05/18 1,526 1,585 1,498 1,572 2,661,900
2026/05/15 1,324 1,529 1,323 1,466 6,319,700
2026/05/14 1,435 1,447 1,402 1,433 1,537,700
2026/05/13 1,412 1,452 1,403 1,430 1,169,500
2026/05/12 1,393 1,417 1,374 1,382 764,900
2026/05/11 1,420 1,453 1,403 1,411 852,700
2026/05/08 1,445 1,450 1,408 1,418 759,400
2026/05/07 1,393 1,428 1,371 1,415 1,156,100
2026/05/01 1,365 1,436 1,365 1,435 712,100
2026/04/30 1,365 1,385 1,350 1,372 520,000
2026/04/28 1,370 1,394 1,365 1,376 658,500
2026/04/27 1,370 1,373 1,350 1,350 666,200
2026/04/24 1,400 1,408 1,377 1,385 676,100
2026/04/23 1,420 1,430 1,390 1,419 620,100
2026/04/22 1,441 1,452 1,418 1,425 531,200
2026/04/21 1,455 1,458 1,440 1,449 373,500
2026/04/20 1,474 1,475 1,442 1,450 609,600
2026/04/17 1,451 1,474 1,451 1,465 709,000
2026/04/16 1,482 1,504 1,441 1,441 872,000
2026/04/15 1,480 1,482 1,452 1,470 463,700
2026/04/14 1,438 1,449 1,427 1,441 596,000
2026/04/13 1,402 1,432 1,402 1,408 631,600
2026/04/10 1,471 1,473 1,409 1,425 1,585,100
2026/04/09 1,482 1,482 1,446 1,476 1,465,900
2026/04/08 1,449 1,542 1,431 1,542 1,853,000
2026/04/07 1,405 1,440 1,397 1,419 944,800
2026/04/06 1,389 1,404 1,366 1,390 722,200
2026/04/03 1,356 1,403 1,355 1,377 998,400
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

このページの先頭へ