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
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

このページの先頭へ