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 |
---|---|---|---|---|---|
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 |
2023/11/07 | 2,536 | 2,628 | 2,528 | 2,622 | 3,929,600 |
2023/11/06 | 2,526 | 2,606 | 2,502 | 2,570 | 4,192,000 |
2023/11/02 | 2,390 | 2,474 | 2,379 | 2,440 | 3,616,000 |
2023/11/01 | 2,393 | 2,394 | 2,290 | 2,350 | 3,427,400 |
2023/10/31 | 2,356 | 2,385 | 2,302 | 2,343 | 3,254,800 |
2023/10/30 | 2,300 | 2,366 | 2,288 | 2,356 | 2,357,700 |
2023/10/27 | 2,343 | 2,369 | 2,308 | 2,322 | 2,912,900 |
2023/10/26 | 2,322 | 2,357 | 2,300 | 2,325 | 3,666,400 |
2023/10/25 | 2,472 | 2,489 | 2,395 | 2,416 | 4,621,900 |
2023/10/24 | 2,340 | 2,457 | 2,298 | 2,437 | 6,016,800 |
2023/10/23 | 2,402 | 2,427 | 2,276 | 2,291 | 5,889,500 |
2023/10/20 | 2,452 | 2,465 | 2,359 | 2,441 | 5,355,800 |
2023/10/19 | 2,605 | 2,625 | 2,489 | 2,491 | 5,184,800 |
2023/10/18 | 2,599 | 2,650 | 2,536 | 2,650 | 3,256,900 |
2023/10/17 | 2,639 | 2,686 | 2,581 | 2,590 | 4,144,300 |
2023/10/16 | 2,627 | 2,662 | 2,580 | 2,595 | 3,212,600 |
2023/10/13 | 2,650 | 2,674 | 2,593 | 2,662 | 2,898,300 |
2023/10/12 | 2,730 | 2,730 | 2,625 | 2,670 | 3,795,100 |
2023/10/11 | 2,730 | 2,815 | 2,667 | 2,704 | 5,968,100 |
2023/10/10 | 2,650 | 2,745 | 2,648 | 2,698 | 4,773,300 |
2023/10/06 | 2,618 | 2,671 | 2,565 | 2,615 | 4,515,200 |
2023/10/05 | 2,570 | 2,645 | 2,530 | 2,645 | 5,014,400 |
2023/10/04 | 2,469 | 2,569 | 2,440 | 2,540 | 3,441,000 |
2023/10/03 | 2,454 | 2,524 | 2,388 | 2,519 | 3,018,600 |
2023/10/02 | 2,520 | 2,560 | 2,452 | 2,476 | 3,320,600 |
2023/09/29 | 2,519 | 2,550 | 2,470 | 2,470 | 3,191,200 |
2023/09/28 | 2,626 | 2,626 | 2,479 | 2,497 | 3,747,000 |
2023/09/27 | 2,507 | 2,640 | 2,504 | 2,579 | 3,767,800 |
2023/09/26 | 2,546 | 2,669 | 2,520 | 2,555 | 5,155,400 |
2023/09/25 | 2,490 | 2,538 | 2,441 | 2,500 | 3,052,200 |
2023/09/22 | 2,350 | 2,497 | 2,315 | 2,481 | 4,394,800 |
2023/09/21 | 2,505 | 2,509 | 2,350 | 2,391 | 4,314,800 |
2023/09/20 | 2,565 | 2,593 | 2,457 | 2,493 | 4,442,000 |
2023/09/19 | 2,682 | 2,720 | 2,608 | 2,631 | 4,097,700 |
2023/09/15 | 2,660 | 2,810 | 2,622 | 2,732 | 11,394,900 |
2023/09/14 | 2,551 | 2,577 | 2,470 | 2,544 | 3,037,400 |
2023/09/13 | 2,598 | 2,610 | 2,501 | 2,519 | 4,504,300 |
2023/09/12 | 2,545 | 2,682 | 2,545 | 2,564 | 6,626,300 |
2023/09/11 | 2,510 | 2,623 | 2,477 | 2,509 | 5,460,500 |
2023/09/08 | 2,512 | 2,580 | 2,493 | 2,504 | 3,763,700 |
2023/09/07 | 2,577 | 2,621 | 2,531 | 2,543 | 4,789,700 |
2023/09/06 | 2,472 | 2,634 | 2,464 | 2,612 | 7,259,000 |
2023/09/05 | 2,411 | 2,499 | 2,347 | 2,473 | 5,653,400 |
2023/09/04 | 2,339 | 2,434 | 2,295 | 2,415 | 4,337,200 |
2023/09/01 | 2,285 | 2,345 | 2,264 | 2,322 | 3,433,400 |
2023/08/31 | 2,349 | 2,349 | 2,273 | 2,299 | 4,661,700 |
2023/08/30 | 2,260 | 2,358 | 2,217 | 2,331 | 7,405,600 |
2023/08/29 | 2,120 | 2,238 | 2,106 | 2,222 | 4,281,400 |
2023/08/28 | 2,199 | 2,199 | 2,096 | 2,113 | 3,171,300 |
2023/08/25 | 2,135 | 2,179 | 2,118 | 2,171 | 2,109,600 |
2023/08/24 | 2,146 | 2,181 | 2,118 | 2,155 | 2,575,400 |
2023/08/23 | 2,126 | 2,171 | 2,116 | 2,133 | 2,103,000 |
2023/08/22 | 2,219 | 2,258 | 2,143 | 2,143 | 3,526,500 |
2023/08/21 | 2,180 | 2,183 | 2,075 | 2,169 | 5,349,100 |
2023/08/18 | 2,065 | 2,228 | 2,063 | 2,190 | 6,465,900 |
2023/08/17 | 2,040 | 2,142 | 2,028 | 2,082 | 5,089,200 |
2023/08/16 | 2,166 | 2,189 | 2,086 | 2,090 | 5,580,000 |
2023/08/15 | 2,250 | 2,270 | 2,142 | 2,216 | 5,786,900 |
2023/08/14 | 2,335 | 2,387 | 2,234 | 2,255 | 6,341,000 |
2023/08/10 | 2,481 | 2,669 | 2,291 | 2,310 | 20,381,500 |
2023/08/09 | 2,418 | 2,545 | 2,400 | 2,531 | 6,293,100 |
2023/08/08 | 2,429 | 2,463 | 2,372 | 2,417 | 3,878,200 |
2023/08/07 | 2,385 | 2,405 | 2,310 | 2,396 | 2,919,200 |
2023/08/04 | 2,340 | 2,403 | 2,326 | 2,390 | 2,743,700 |
2023/08/03 | 2,317 | 2,361 | 2,309 | 2,321 | 2,064,000 |
2023/08/02 | 2,386 | 2,407 | 2,342 | 2,367 | 2,375,000 |
2023/08/01 | 2,470 | 2,524 | 2,423 | 2,427 | 3,537,700 |
2023/07/31 | 2,357 | 2,457 | 2,337 | 2,455 | 4,411,500 |
2023/07/28 | 2,309 | 2,343 | 2,255 | 2,341 | 6,052,500 |
2023/07/27 | 2,444 | 2,514 | 2,366 | 2,385 | 5,084,900 |
2023/07/26 | 2,450 | 2,502 | 2,407 | 2,435 | 4,230,400 |
2023/07/25 | 2,470 | 2,476 | 2,377 | 2,464 | 4,377,400 |
2023/07/24 | 2,381 | 2,472 | 2,379 | 2,460 | 5,342,400 |
2023/07/21 | 2,438 | 2,483 | 2,335 | 2,357 | 6,332,900 |
2023/07/20 | 2,501 | 2,513 | 2,427 | 2,476 | 5,754,400 |
2023/07/19 | 2,605 | 2,624 | 2,505 | 2,534 | 7,239,300 |
2023/07/18 | 2,588 | 2,669 | 2,537 | 2,555 | 9,967,000 |
2023/07/14 | 2,739 | 2,752 | 2,575 | 2,588 | 9,313,700 |
2023/07/13 | 2,601 | 2,735 | 2,552 | 2,729 | 10,101,200 |
2023/07/12 | 2,700 | 2,732 | 2,561 | 2,585 | 9,287,800 |
2023/07/11 | 2,548 | 2,714 | 2,539 | 2,671 | 9,223,500 |
2023/07/10 | 2,520 | 2,565 | 2,464 | 2,513 | 6,770,900 |
2023/07/07 | 2,428 | 2,565 | 2,416 | 2,506 | 9,429,400 |
2023/07/06 | 2,692 | 2,730 | 2,461 | 2,528 | 10,871,100 |
2023/07/05 | 2,681 | 2,746 | 2,655 | 2,735 | 3,436,300 |
2023/07/04 | 2,655 | 2,729 | 2,637 | 2,722 | 6,007,900 |
2023/07/03 | 2,837 | 2,904 | 2,695 | 2,700 | 8,405,200 |
2023/06/30 | 2,800 | 2,838 | 2,737 | 2,787 | 5,826,800 |
2023/06/29 | 2,835 | 2,924 | 2,803 | 2,824 | 9,296,000 |
2023/06/28 | 2,755 | 2,846 | 2,671 | 2,791 | 10,330,500 |
2023/06/27 | 2,700 | 2,761 | 2,602 | 2,688 | 6,529,300 |
2023/06/26 | 2,760 | 2,799 | 2,605 | 2,679 | 9,192,200 |
2023/06/23 | 2,945 | 3,015 | 2,717 | 2,810 | 9,945,200 |
2023/06/22 | 2,965 | 3,065 | 2,885 | 2,923 | 7,476,400 |
2023/06/21 | 2,905 | 3,145 | 2,876 | 2,994 | 11,186,200 |
2023/06/20 | 3,080 | 3,170 | 2,911 | 3,020 | 15,508,500 |
2023/06/19 | 2,843 | 3,105 | 2,755 | 3,055 | 27,530,300 |
2023/06/16 | 2,626 | 2,833 | 2,572 | 2,793 | 25,482,200 |
2023/06/15 | 2,306 | 2,640 | 2,296 | 2,576 | 22,603,100 |
2023/06/14 | 2,330 | 2,425 | 2,275 | 2,282 | 6,383,700 |
2023/06/13 | 2,394 | 2,403 | 2,316 | 2,353 | 4,162,800 |
2023/06/12 | 2,446 | 2,457 | 2,367 | 2,375 | 7,083,100 |
2023/06/09 | 2,335 | 2,414 | 2,282 | 2,396 | 7,521,100 |
2023/06/08 | 2,319 | 2,384 | 2,247 | 2,308 | 7,325,600 |
2023/06/07 | 2,415 | 2,424 | 2,221 | 2,310 | 10,532,200 |
2023/06/06 | 2,194 | 2,386 | 2,184 | 2,355 | 10,172,600 |
2023/06/05 | 2,175 | 2,242 | 2,150 | 2,200 | 8,916,700 |
2023/06/02 | 2,010 | 2,179 | 1,993 | 2,130 | 15,476,500 |
2023/06/01 | 1,990 | 2,012 | 1,952 | 1,955 | 3,676,900 |
2023/05/31 | 1,933 | 1,995 | 1,926 | 1,995 | 5,513,400 |
2023/05/30 | 1,938 | 2,028 | 1,913 | 1,941 | 6,890,200 |
2023/05/29 | 1,925 | 1,963 | 1,893 | 1,949 | 3,344,000 |
2023/05/26 | 2,010 | 2,015 | 1,891 | 1,910 | 5,473,700 |
2023/05/25 | 1,947 | 1,998 | 1,910 | 1,987 | 5,040,100 |
2023/05/24 | 1,880 | 1,977 | 1,854 | 1,947 | 6,987,600 |
2023/05/23 | 2,074 | 2,125 | 1,910 | 1,931 | 11,581,300 |
2023/05/22 | 2,127 | 2,145 | 2,018 | 2,044 | 11,398,700 |
2023/05/19 | 1,948 | 2,092 | 1,882 | 2,085 | 14,432,500 |
2023/05/18 | 1,990 | 2,040 | 1,893 | 1,923 | 9,795,300 |
2023/05/17 | 1,810 | 1,964 | 1,809 | 1,958 | 14,140,700 |
2023/05/16 | 1,726 | 1,816 | 1,713 | 1,794 | 6,200,000 |
2023/05/15 | 1,699 | 1,730 | 1,606 | 1,727 | 9,318,900 |
2023/05/12 | 1,800 | 1,800 | 1,675 | 1,699 | 8,011,500 |
2023/05/11 | 1,725 | 1,865 | 1,718 | 1,830 | 7,639,300 |
2023/05/10 | 1,676 | 1,745 | 1,665 | 1,728 | 4,653,700 |
2023/05/09 | 1,725 | 1,766 | 1,661 | 1,673 | 8,569,800 |
2023/05/08 | 1,660 | 1,735 | 1,635 | 1,708 | 9,095,000 |
2023/05/02 | 1,604 | 1,665 | 1,585 | 1,656 | 6,440,600 |
2023/05/01 | 1,640 | 1,662 | 1,573 | 1,608 | 6,621,000 |
2023/04/28 | 1,745 | 1,745 | 1,561 | 1,584 | 21,544,700 |
2023/04/27 | 1,468 | 1,471 | 1,441 | 1,445 | 1,110,200 |
2023/04/26 | 1,499 | 1,515 | 1,435 | 1,470 | 2,264,200 |
2023/04/25 | 1,460 | 1,495 | 1,446 | 1,477 | 1,525,500 |
2023/04/24 | 1,488 | 1,504 | 1,434 | 1,450 | 2,255,600 |
2023/04/21 | 1,553 | 1,579 | 1,461 | 1,467 | 4,185,400 |
2023/04/20 | 1,594 | 1,595 | 1,526 | 1,540 | 3,418,700 |
2023/04/19 | 1,603 | 1,674 | 1,565 | 1,597 | 7,666,900 |
2023/04/18 | 1,540 | 1,695 | 1,500 | 1,599 | 16,470,900 |
2023/04/17 | 1,421 | 1,540 | 1,417 | 1,500 | 9,657,000 |
2023/04/14 | 1,394 | 1,424 | 1,382 | 1,400 | 2,491,800 |
2023/04/13 | 1,419 | 1,429 | 1,360 | 1,370 | 3,079,600 |
2023/04/12 | 1,363 | 1,418 | 1,347 | 1,417 | 2,762,800 |
2023/04/11 | 1,346 | 1,408 | 1,338 | 1,346 | 3,315,400 |
2023/04/10 | 1,350 | 1,363 | 1,326 | 1,334 | 1,466,900 |
2023/04/07 | 1,360 | 1,364 | 1,320 | 1,341 | 1,676,700 |
2023/04/06 | 1,382 | 1,410 | 1,330 | 1,341 | 2,761,800 |
2023/04/05 | 1,330 | 1,414 | 1,327 | 1,395 | 2,998,400 |
2023/04/04 | 1,405 | 1,417 | 1,355 | 1,364 | 2,690,600 |
2023/04/03 | 1,355 | 1,426 | 1,336 | 1,422 | 5,421,200 |
2023/03/31 | 1,337 | 1,354 | 1,300 | 1,349 | 4,935,600 |
2023/03/30 | 1,465 | 1,486 | 1,303 | 1,326 | 9,858,700 |
2023/03/29 | 1,470 | 1,540 | 1,450 | 1,468 | 16,315,200 |
2023/03/28 | 1,370 | 1,497 | 1,328 | 1,470 | 28,404,400 |
2023/03/27 | 1,750 | 2,000 | 1,390 | 1,400 | 20,063,000 |