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
2026/05/22 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

このページの先頭へ