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

カンロ(2216)の株価時系列情報

カンロ(2216)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
2007/12/27 492 500 492 500 2,000
2007/12/26 481 490 481 490 7,000
2007/12/25 521 521 476 490 12,000
2007/12/21 520 524 518 524 14,000
2007/12/20 529 529 520 520 12,000
2007/12/19 524 527 524 525 8,000
2007/12/18 529 529 520 525 6,000
2007/12/17 524 530 523 530 10,000
2007/12/14 525 529 525 529 7,000
2007/12/13 522 525 522 525 5,000
2007/12/12 522 524 522 522 7,000
2007/12/11 522 523 522 523 9,000
2007/12/10 525 525 523 523 8,000
2007/12/07 525 525 524 524 4,000
2007/12/06 520 524 520 524 12,000
2007/12/05 520 521 520 521 5,000
2007/12/04 521 524 514 524 10,000
2007/12/03 520 522 520 520 15,000
2007/11/30 520 520 520 520 5,000
2007/11/27 520 520 520 520 6,000
2007/11/26 520 520 520 520 2,000
2007/11/22 520 520 516 516 8,000
2007/11/21 520 520 520 520 3,000
2007/11/20 519 520 516 516 4,000
2007/11/19 518 518 516 516 3,000
2007/11/16 520 520 520 520 6,000
2007/11/15 515 520 515 516 7,000
2007/11/14 518 521 518 521 7,000
2007/11/13 520 520 520 520 2,000
2007/11/12 515 515 515 515 1,000
2007/11/09 520 520 510 510 4,000
2007/11/08 520 520 515 520 5,000
2007/11/07 520 527 520 520 8,000
2007/11/05 528 528 528 528 1,000
2007/11/02 526 529 526 529 3,000
2007/11/01 523 523 523 523 2,000
2007/10/30 520 520 520 520 1,000
2007/10/29 519 519 519 519 1,000
2007/10/26 530 530 530 530 3,000
2007/10/25 525 526 517 517 8,000
2007/10/24 520 520 518 518 2,000
2007/10/23 525 525 525 525 2,000
2007/10/22 528 528 521 525 4,000
2007/10/19 524 524 524 524 1,000
2007/10/17 529 529 529 529 1,000
2007/10/16 530 530 529 529 29,000
2007/10/15 540 540 529 529 10,000
2007/10/12 530 540 530 540 7,000
2007/10/11 528 528 528 528 4,000
2007/10/10 530 530 528 528 2,000
2007/10/09 524 524 524 524 1,000
2007/10/04 529 529 524 524 2,000
2007/10/03 527 530 527 530 2,000
2007/10/02 530 530 530 530 4,000
2007/10/01 530 530 530 530 4,000
2007/09/28 530 530 530 530 1,000
2007/09/27 521 530 521 530 3,000
2007/09/26 516 516 514 515 5,000
2007/09/25 518 518 515 515 3,000
2007/09/21 519 519 519 519 1,000
2007/09/20 521 521 520 520 3,000
2007/09/19 516 516 513 513 3,000
2007/09/18 540 540 515 516 12,000
2007/09/14 512 520 512 520 12,000
2007/09/13 511 512 511 512 3,000
2007/09/12 521 521 520 520 2,000
2007/09/11 520 520 520 520 1,000
2007/09/06 527 527 527 527 1,000
2007/09/03 509 530 509 530 4,000
2007/08/28 510 520 510 520 3,000
2007/08/24 520 520 520 520 2,000
2007/08/23 494 510 494 510 2,000
2007/08/22 519 519 519 519 1,000
2007/08/21 520 520 519 519 5,000
2007/08/20 519 519 490 509 5,000
2007/08/17 520 520 515 520 5,000
2007/08/16 530 530 530 530 1,000
2007/08/15 540 540 540 540 6,000
2007/08/14 540 540 534 534 2,000
2007/08/13 522 539 522 539 5,000
2007/08/10 525 535 525 535 2,000
2007/08/08 515 520 515 520 4,000
2007/08/07 535 535 512 515 10,000
2007/08/06 536 536 535 535 4,000
2007/08/03 536 536 536 536 1,000
2007/08/02 536 536 535 535 2,000
2007/08/01 540 540 536 536 2,000
2007/07/31 546 546 539 539 7,000
2007/07/30 545 555 538 545 31,000
2007/07/27 545 545 535 535 5,000
2007/07/26 546 546 545 545 2,000
2007/07/25 535 546 535 546 4,000
2007/07/24 539 539 536 536 4,000
2007/07/23 535 535 535 535 1,000
2007/07/20 548 548 535 535 10,000
2007/07/18 540 540 540 540 3,000
2007/07/17 544 544 540 540 13,000
2007/07/13 552 552 550 550 4,000
2007/07/12 549 552 549 552 8,000
2007/07/11 550 550 550 550 1,000
2007/07/10 540 550 540 550 6,000
2007/07/09 550 550 540 540 7,000
2007/07/06 545 545 545 545 1,000
2007/07/05 545 545 545 545 1,000
2007/07/04 543 545 543 545 2,000
2007/07/03 543 543 540 540 10,000
2007/07/02 550 550 550 550 1,000
2007/06/29 550 550 545 545 6,000
2007/06/27 546 546 546 546 1,000
2007/06/26 550 550 547 547 2,000
2007/06/25 556 556 550 550 5,000
2007/06/22 554 555 554 555 8,000
2007/06/21 550 550 550 550 2,000
2007/06/20 550 550 550 550 1,000
2007/06/19 550 550 550 550 1,000
2007/06/18 545 545 545 545 1,000
2007/06/15 554 554 554 554 4,000
2007/06/14 550 553 550 553 4,000
2007/06/13 549 550 549 550 5,000
2007/06/12 553 553 551 551 2,000
2007/06/11 553 553 553 553 1,000
2007/06/07 550 555 545 555 4,000
2007/06/06 550 550 550 550 1,000
2007/06/05 555 555 555 555 1,000
2007/06/04 552 552 550 550 3,000
2007/06/01 550 550 550 550 1,000
2007/05/31 550 550 550 550 3,000
2007/05/30 550 550 545 545 2,000
2007/05/28 550 550 550 550 1,000
2007/05/25 550 550 550 550 1,000
2007/05/24 541 541 540 540 3,000
2007/05/23 541 541 540 540 5,000
2007/05/22 554 554 540 550 12,000
2007/05/21 547 547 547 547 1,000
2007/05/15 546 547 546 547 6,000
2007/05/14 555 555 550 550 2,000
2007/05/11 548 548 548 548 1,000
2007/05/10 550 550 548 548 2,000
2007/05/09 555 555 555 555 2,000
2007/05/08 553 553 548 548 2,000
2007/05/07 547 547 545 545 2,000
2007/05/02 550 555 545 555 6,000
2007/05/01 545 545 545 545 1,000
2007/04/27 545 548 545 548 3,000
2007/04/26 549 555 542 542 17,000
2007/04/25 546 555 546 546 8,000
2007/04/24 550 550 546 546 3,000
2007/04/23 545 545 545 545 3,000
2007/04/20 552 552 545 545 2,000
2007/04/18 553 553 553 553 1,000
2007/04/17 556 556 556 556 3,000
2007/04/16 558 558 545 545 21,000
2007/04/13 542 545 542 545 7,000
2007/04/12 541 544 541 544 3,000
2007/04/11 541 541 541 541 2,000
2007/04/10 547 547 547 547 1,000
2007/04/09 548 548 548 548 2,000
2007/04/06 542 543 542 543 2,000
2007/04/05 542 542 542 542 1,000
2007/04/04 540 541 537 541 5,000
2007/04/03 540 540 539 539 6,000
2007/04/02 538 541 535 541 6,000
2007/03/30 540 543 537 537 12,000
2007/03/29 541 541 541 541 1,000
2007/03/27 542 542 541 541 2,000
2007/03/26 544 544 541 543 3,000
2007/03/23 543 543 541 541 3,000
2007/03/22 542 542 542 542 2,000
2007/03/20 548 548 541 541 8,000
2007/03/19 542 542 542 542 1,000
2007/03/16 545 545 542 542 2,000
2007/03/15 554 554 540 540 12,000
2007/03/14 544 544 544 544 1,000
2007/03/13 553 553 553 553 2,000
2007/03/12 547 552 547 552 4,000
2007/03/09 544 549 544 545 8,000
2007/03/08 542 543 542 543 3,000
2007/03/07 550 550 550 550 1,000
2007/03/06 540 550 540 550 8,000
2007/03/05 547 550 544 544 5,000
2007/03/01 555 555 545 545 8,000
2007/02/28 552 553 547 553 15,000
2007/02/27 555 557 554 555 7,000
2007/02/26 555 555 555 555 10,000
2007/02/23 552 553 550 553 6,000
2007/02/22 551 553 550 553 7,000
2007/02/21 552 552 552 552 1,000
2007/02/20 552 552 552 552 3,000
2007/02/19 554 554 554 554 1,000
2007/02/16 550 550 550 550 3,000
2007/02/15 551 551 550 550 8,000
2007/02/14 554 554 549 552 9,000
2007/02/13 550 552 550 550 4,000
2007/02/09 549 550 549 550 3,000
2007/02/08 550 550 549 550 4,000
2007/02/07 550 550 550 550 1,000
2007/02/06 551 552 550 552 6,000
2007/02/05 551 551 550 550 7,000
2007/02/02 551 551 551 551 1,000
2007/02/01 552 552 552 552 3,000
2007/01/31 554 554 552 552 2,000
2007/01/30 551 554 551 554 4,000
2007/01/29 551 552 551 552 7,000
2007/01/26 555 555 551 551 6,000
2007/01/25 553 554 550 554 9,000
2007/01/24 551 551 550 550 15,000
2007/01/23 557 560 551 551 14,000
2007/01/22 555 558 554 558 12,000
2007/01/19 554 555 554 554 3,000
2007/01/18 552 555 552 555 4,000
2007/01/17 555 555 550 551 10,000
2007/01/16 551 555 551 555 6,000
2007/01/15 553 553 552 552 7,000
2007/01/12 564 564 555 560 6,000
2007/01/11 549 562 549 562 10,000
2007/01/10 550 559 549 559 8,000
2007/01/09 560 560 558 558 5,000
2007/01/05 560 560 553 560 12,000
2007/01/04 552 560 552 553 7,000

このページの先頭へ