かっこ(4166) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/28 2,628.0 2,628.0 2,591.0 2,591.0 7,300
2021/07/27 2,647.0 2,647.0 2,607.0 2,628.0 8,900
2021/07/26 2,690.0 2,700.0 2,645.0 2,647.0 13,000
2021/07/21 2,692.0 2,725.0 2,682.0 2,683.0 5,900
2021/07/20 2,700.0 2,712.0 2,692.0 2,705.0 7,600
2021/07/19 2,798.0 2,800.0 2,727.0 2,740.0 9,000
2021/07/16 2,780.0 2,800.0 2,778.0 2,798.0 3,300
2021/07/15 2,854.0 2,854.0 2,770.0 2,810.0 6,900
2021/07/14 2,746.0 2,808.0 2,746.0 2,804.0 5,100
2021/07/13 2,737.0 2,751.0 2,731.0 2,746.0 6,400
2021/07/12 2,748.0 2,766.0 2,737.0 2,737.0 7,700
2021/07/09 2,775.0 2,775.0 2,710.0 2,748.0 18,500
2021/07/08 2,857.0 2,884.0 2,800.0 2,800.0 21,400
2021/07/07 2,883.0 2,912.0 2,868.0 2,884.0 14,400
2021/07/06 2,940.0 2,942.0 2,895.0 2,942.0 12,200
2021/07/05 2,927.0 2,950.0 2,927.0 2,940.0 4,500
2021/07/02 2,912.0 2,949.0 2,910.0 2,949.0 6,500
2021/07/01 3,010.0 3,015.0 2,918.0 2,920.0 22,700
2021/06/30 3,030.0 3,075.0 3,010.0 3,010.0 7,700
2021/06/29 2,950.0 3,060.0 2,950.0 3,030.0 14,300
2021/06/28 2,930.0 3,035.0 2,911.0 2,999.0 37,900
2021/06/25 2,880.0 2,892.0 2,864.0 2,869.0 10,200
2021/06/24 2,895.0 2,960.0 2,880.0 2,894.0 18,200
2021/06/23 2,912.0 2,935.0 2,886.0 2,903.0 14,400
2021/06/22 2,945.0 3,015.0 2,920.0 2,930.0 21,900
2021/06/21 2,920.0 2,981.0 2,920.0 2,930.0 17,200
2021/06/18 3,160.0 3,180.0 3,030.0 3,040.0 29,100
2021/06/17 3,180.0 3,180.0 3,145.0 3,150.0 4,200
2021/06/16 3,195.0 3,215.0 3,180.0 3,185.0 3,800
2021/06/15 3,225.0 3,250.0 3,180.0 3,195.0 10,700
2021/06/14 3,240.0 3,245.0 3,210.0 3,225.0 9,600
2021/06/11 3,335.0 3,380.0 3,235.0 3,240.0 23,900
2021/06/10 3,340.0 3,365.0 3,340.0 3,350.0 1,800
2021/06/09 3,360.0 3,390.0 3,325.0 3,370.0 8,200
2021/06/08 3,255.0 3,400.0 3,255.0 3,380.0 12,100
2021/06/07 3,205.0 3,425.0 3,180.0 3,295.0 42,700
2021/06/04 3,190.0 3,205.0 3,130.0 3,205.0 11,900
2021/06/03 3,230.0 3,230.0 3,175.0 3,190.0 8,600
2021/06/02 3,270.0 3,285.0 3,225.0 3,230.0 6,200
2021/06/01 3,320.0 3,340.0 3,245.0 3,305.0 8,500
2021/05/31 3,320.0 3,380.0 3,320.0 3,335.0 5,400
2021/05/28 3,380.0 3,415.0 3,305.0 3,365.0 15,500
2021/05/27 3,395.0 3,400.0 3,340.0 3,360.0 5,800
2021/05/26 3,410.0 3,425.0 3,375.0 3,375.0 4,600
2021/05/25 3,395.0 3,445.0 3,355.0 3,445.0 8,800
2021/05/24 3,300.0 3,385.0 3,300.0 3,355.0 10,100
2021/05/21 3,285.0 3,370.0 3,280.0 3,305.0 13,400
2021/05/20 3,215.0 3,330.0 3,215.0 3,330.0 17,500
2021/05/19 3,180.0 3,250.0 3,165.0 3,205.0 6,600
2021/05/18 3,370.0 3,370.0 3,175.0 3,195.0 17,500