Kaizen Platform(4170) 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
2021/06/23 1,600.0 1,638.0 1,590.0 1,598.0 67,300
2021/06/22 1,590.0 1,635.0 1,583.0 1,585.0 189,100
2021/06/21 1,545.0 1,597.0 1,522.0 1,563.0 349,400
2021/06/18 1,699.0 1,714.0 1,625.0 1,625.0 243,700
2021/06/17 1,719.0 1,748.0 1,701.0 1,705.0 159,400
2021/06/16 1,701.0 1,763.0 1,667.0 1,759.0 239,700
2021/06/15 1,751.0 1,751.0 1,714.0 1,726.0 127,600
2021/06/14 1,720.0 1,770.0 1,710.0 1,740.0 257,900
2021/06/11 1,680.0 1,719.0 1,674.0 1,710.0 154,300
2021/06/10 1,661.0 1,680.0 1,631.0 1,678.0 149,900
2021/06/09 1,665.0 1,705.0 1,663.0 1,670.0 124,600
2021/06/08 1,639.0 1,676.0 1,625.0 1,662.0 143,600
2021/06/07 1,600.0 1,660.0 1,593.0 1,631.0 170,700
2021/06/04 1,608.0 1,632.0 1,588.0 1,600.0 143,500
2021/06/03 1,630.0 1,641.0 1,588.0 1,623.0 192,200
2021/06/02 1,651.0 1,678.0 1,624.0 1,631.0 236,600
2021/06/01 1,710.0 1,720.0 1,652.0 1,653.0 268,300
2021/05/31 1,700.0 1,764.0 1,696.0 1,729.0 268,200
2021/05/28 1,770.0 1,785.0 1,688.0 1,710.0 338,600
2021/05/27 1,820.0 1,880.0 1,739.0 1,772.0 757,800
2021/05/26 1,650.0 1,794.0 1,649.0 1,794.0 490,200
2021/05/25 1,661.0 1,719.0 1,643.0 1,689.0 273,800
2021/05/24 1,669.0 1,684.0 1,625.0 1,657.0 267,300
2021/05/21 1,718.0 1,742.0 1,635.0 1,671.0 457,400
2021/05/20 1,672.0 1,676.0 1,605.0 1,661.0 895,100
2021/05/19 1,570.0 1,736.0 1,554.0 1,698.0 1,137,100
2021/05/18 1,543.0 1,618.0 1,510.0 1,554.0 630,300
2021/05/17 1,751.0 1,790.0 1,499.0 1,499.0 912,500
2021/05/14 1,905.0 1,928.0 1,853.0 1,899.0 337,700
2021/05/13 1,920.0 1,924.0 1,850.0 1,888.0 281,500
2021/05/12 2,013.0 2,048.0 1,899.0 1,955.0 307,700
2021/05/11 2,061.0 2,082.0 1,997.0 2,013.0 248,800
2021/05/10 2,136.0 2,168.0 2,049.0 2,071.0 297,100
2021/05/07 2,135.0 2,218.0 2,135.0 2,162.0 193,800
2021/05/06 2,227.0 2,243.0 2,126.0 2,150.0 299,600
2021/04/30 2,240.0 2,256.0 2,196.0 2,215.0 214,200
2021/04/28 2,327.0 2,336.0 2,203.0 2,241.0 425,500
2021/04/27 2,320.0 2,385.0 2,262.0 2,323.0 419,500
2021/04/26 2,394.0 2,458.0 2,246.0 2,324.0 893,400
2021/04/23 2,353.0 2,550.0 2,337.0 2,414.0 1,094,100
2021/04/22 2,390.0 2,571.0 2,316.0 2,353.0 1,562,800
2021/04/21 2,443.0 2,499.0 2,285.0 2,349.0 915,500
2021/04/20 2,192.0 2,418.0 2,158.0 2,417.0 874,100
2021/04/19 2,145.0 2,212.0 2,071.0 2,190.0 392,400
2021/04/16 2,143.0 2,215.0 2,122.0 2,156.0 393,500
2021/04/15 2,291.0 2,298.0 2,109.0 2,153.0 1,189,100
2021/04/14 2,281.0 2,505.0 2,281.0 2,362.0 964,600
2021/04/13 2,340.0 2,399.0 2,265.0 2,318.0 470,300
2021/04/12 2,340.0 2,379.0 2,215.0 2,321.0 1,317,200
2021/04/09 2,129.0 2,281.0 2,106.0 2,269.0 1,229,600