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

柿安本店(2294)の株価時系列情報

柿安本店(2294)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
2024/04/25 3,195 3,220 3,160 3,200 215,200
2024/04/24 3,165 3,175 3,155 3,175 119,500
2024/04/23 3,200 3,200 3,165 3,170 93,500
2024/04/22 3,155 3,190 3,150 3,180 95,200
2024/04/19 3,180 3,185 3,120 3,155 74,700
2024/04/18 3,155 3,190 3,155 3,170 51,900
2024/04/17 3,170 3,180 3,145 3,155 57,600
2024/04/16 3,180 3,185 3,150 3,155 70,500
2024/04/15 3,180 3,190 3,160 3,180 53,000
2024/04/12 3,165 3,185 3,140 3,180 105,700
2024/04/11 3,100 3,160 3,090 3,160 93,700
2024/04/10 3,165 3,165 3,100 3,110 170,400
2024/04/09 3,225 3,225 3,160 3,170 121,600
2024/04/08 3,200 3,235 3,195 3,220 81,100
2024/04/05 3,160 3,185 3,150 3,185 59,100
2024/04/04 3,130 3,180 3,130 3,165 90,100
2024/04/03 3,140 3,145 3,090 3,120 95,600
2024/04/02 3,190 3,200 3,130 3,140 104,700
2024/04/01 3,210 3,240 3,180 3,185 132,900
2024/03/29 3,200 3,210 3,165 3,180 84,200
2024/03/28 3,145 3,195 3,105 3,165 116,000
2024/03/27 3,050 3,115 3,040 3,100 53,200
2024/03/26 2,982 3,025 2,978 3,025 31,500
2024/03/25 2,941 2,998 2,937 2,986 54,900
2024/03/22 2,924 2,944 2,910 2,941 38,300
2024/03/21 2,943 2,946 2,916 2,919 32,000
2024/03/19 2,877 2,929 2,845 2,929 29,000
2024/03/18 2,885 2,923 2,864 2,878 37,400
2024/03/15 2,849 2,885 2,820 2,885 27,600
2024/03/14 2,825 2,862 2,801 2,862 44,900
2024/03/13 2,730 2,796 2,692 2,788 75,200
2024/03/12 2,653 2,665 2,611 2,642 32,800
2024/03/11 2,681 2,690 2,640 2,665 21,800
2024/03/08 2,665 2,698 2,663 2,697 15,900
2024/03/07 2,681 2,692 2,673 2,680 12,200
2024/03/06 2,646 2,682 2,633 2,672 16,900
2024/03/05 2,626 2,654 2,613 2,646 12,700
2024/03/04 2,645 2,661 2,621 2,631 23,600
2024/03/01 2,668 2,670 2,639 2,641 22,400
2024/02/29 2,668 2,682 2,652 2,668 15,500
2024/02/28 2,660 2,692 2,652 2,682 17,100
2024/02/27 2,642 2,661 2,633 2,649 11,900
2024/02/26 2,654 2,665 2,642 2,642 10,100
2024/02/22 2,645 2,664 2,630 2,654 19,100
2024/02/21 2,631 2,635 2,611 2,630 16,100
2024/02/20 2,600 2,631 2,600 2,631 27,700
2024/02/19 2,570 2,595 2,562 2,592 15,300
2024/02/16 2,560 2,568 2,543 2,555 14,100
2024/02/15 2,581 2,591 2,546 2,553 17,600
2024/02/14 2,607 2,607 2,573 2,584 13,200
2024/02/13 2,600 2,608 2,570 2,607 19,000
2024/02/09 2,575 2,590 2,562 2,576 9,100
2024/02/08 2,573 2,581 2,555 2,575 18,400
2024/02/07 2,591 2,606 2,573 2,590 20,100
2024/02/06 2,600 2,626 2,594 2,594 24,200
2024/02/05 2,585 2,600 2,580 2,600 13,600
2024/02/02 2,590 2,592 2,574 2,584 12,100
2024/02/01 2,572 2,587 2,562 2,583 16,100
2024/01/31 2,560 2,577 2,548 2,572 12,900
2024/01/30 2,557 2,572 2,546 2,556 12,700
2024/01/29 2,535 2,573 2,535 2,557 17,800
2024/01/26 2,546 2,546 2,523 2,523 10,800
2024/01/25 2,500 2,542 2,500 2,539 14,300
2024/01/24 2,518 2,522 2,496 2,500 22,300
2024/01/23 2,545 2,545 2,515 2,518 13,700
2024/01/22 2,545 2,545 2,523 2,531 13,900
2024/01/19 2,550 2,550 2,511 2,511 17,900
2024/01/18 2,558 2,571 2,549 2,549 13,400
2024/01/17 2,566 2,585 2,558 2,558 23,500
2024/01/16 2,584 2,586 2,561 2,565 21,100
2024/01/15 2,549 2,585 2,549 2,578 18,100
2024/01/12 2,556 2,575 2,539 2,549 17,300
2024/01/11 2,542 2,568 2,541 2,566 23,400
2024/01/10 2,550 2,554 2,542 2,542 21,700
2024/01/09 2,517 2,539 2,516 2,534 17,700
2024/01/05 2,496 2,510 2,492 2,510 13,000
2024/01/04 2,468 2,492 2,456 2,492 14,900
2023/12/29 2,443 2,468 2,443 2,468 11,500
2023/12/28 2,462 2,463 2,439 2,447 13,600
2023/12/27 2,449 2,463 2,445 2,463 19,400
2023/12/26 2,433 2,450 2,431 2,449 13,100
2023/12/25 2,430 2,450 2,430 2,441 12,300
2023/12/22 2,399 2,431 2,399 2,429 11,400
2023/12/21 2,400 2,400 2,391 2,398 9,500
2023/12/20 2,397 2,407 2,394 2,402 11,800
2023/12/19 2,402 2,406 2,389 2,400 15,600
2023/12/18 2,400 2,412 2,386 2,392 19,300
2023/12/15 2,423 2,423 2,395 2,417 12,300
2023/12/14 2,420 2,437 2,405 2,408 18,800
2023/12/13 2,377 2,436 2,377 2,423 57,900
2023/12/12 2,408 2,426 2,391 2,395 46,900
2023/12/11 2,413 2,419 2,385 2,408 22,300
2023/12/08 2,418 2,431 2,381 2,392 42,900
2023/12/07 2,449 2,459 2,423 2,425 18,600
2023/12/06 2,438 2,461 2,437 2,455 20,900
2023/12/05 2,466 2,473 2,436 2,438 26,800
2023/12/04 2,479 2,482 2,469 2,470 8,700
2023/12/01 2,488 2,488 2,470 2,476 11,100
2023/11/30 2,475 2,487 2,470 2,476 9,900
2023/11/29 2,490 2,490 2,476 2,476 8,600
2023/11/28 2,471 2,488 2,465 2,488 8,200
2023/11/27 2,480 2,486 2,468 2,471 9,500
2023/11/24 2,491 2,491 2,475 2,478 8,200
2023/11/22 2,467 2,489 2,467 2,476 10,600
2023/11/21 2,470 2,472 2,461 2,467 11,300
2023/11/20 2,475 2,483 2,456 2,457 14,000
2023/11/17 2,479 2,479 2,455 2,478 10,500
2023/11/16 2,482 2,484 2,447 2,449 14,900
2023/11/15 2,479 2,488 2,461 2,478 20,900
2023/11/14 2,469 2,472 2,460 2,462 8,500
2023/11/13 2,473 2,476 2,460 2,460 6,200
2023/11/10 2,474 2,476 2,460 2,472 10,300
2023/11/09 2,461 2,474 2,445 2,474 9,500
2023/11/08 2,467 2,467 2,431 2,453 29,800
2023/11/07 2,470 2,482 2,459 2,460 14,200
2023/11/06 2,475 2,478 2,462 2,462 11,900
2023/11/02 2,486 2,486 2,454 2,465 13,300
2023/11/01 2,483 2,484 2,461 2,472 15,900
2023/10/31 2,452 2,480 2,441 2,480 17,500
2023/10/30 2,448 2,461 2,438 2,445 15,000
2023/10/27 2,447 2,469 2,447 2,468 10,600
2023/10/26 2,447 2,468 2,436 2,447 8,100
2023/10/25 2,450 2,455 2,435 2,443 14,700
2023/10/24 2,469 2,469 2,430 2,454 14,000
2023/10/23 2,440 2,475 2,434 2,461 19,100
2023/10/20 2,435 2,450 2,428 2,442 5,500
2023/10/19 2,416 2,439 2,414 2,423 11,200
2023/10/18 2,453 2,453 2,412 2,428 14,600
2023/10/17 2,435 2,455 2,421 2,435 12,800
2023/10/16 2,439 2,450 2,410 2,421 20,700
2023/10/13 2,450 2,455 2,437 2,439 13,600
2023/10/12 2,463 2,468 2,452 2,456 13,200
2023/10/11 2,495 2,495 2,466 2,468 13,600
2023/10/10 2,474 2,495 2,474 2,495 15,100
2023/10/06 2,461 2,484 2,461 2,474 13,800
2023/10/05 2,432 2,465 2,432 2,461 16,000
2023/10/04 2,428 2,462 2,418 2,430 20,400
2023/10/03 2,450 2,472 2,434 2,434 17,900
2023/10/02 2,479 2,490 2,452 2,456 23,100
2023/09/29 2,495 2,498 2,465 2,479 15,000
2023/09/28 2,488 2,490 2,460 2,482 16,100
2023/09/27 2,469 2,489 2,450 2,488 19,900
2023/09/26 2,476 2,480 2,452 2,471 19,000
2023/09/25 2,454 2,490 2,446 2,488 13,000
2023/09/22 2,427 2,465 2,424 2,453 19,400
2023/09/21 2,464 2,476 2,447 2,447 21,600
2023/09/20 2,497 2,510 2,468 2,468 23,200
2023/09/19 2,505 2,509 2,482 2,497 22,900
2023/09/15 2,538 2,538 2,485 2,508 19,200
2023/09/14 2,532 2,544 2,498 2,518 27,000
2023/09/13 2,520 2,550 2,517 2,533 25,600
2023/09/12 2,455 2,529 2,446 2,523 42,100
2023/09/11 2,544 2,575 2,539 2,555 35,400
2023/09/08 2,566 2,573 2,540 2,547 23,600
2023/09/07 2,580 2,583 2,566 2,570 19,200
2023/09/06 2,566 2,588 2,551 2,581 16,200
2023/09/05 2,557 2,568 2,539 2,566 18,200
2023/09/04 2,567 2,584 2,560 2,563 19,000
2023/09/01 2,525 2,577 2,525 2,567 31,000
2023/08/31 2,506 2,528 2,506 2,525 17,000
2023/08/30 2,492 2,512 2,482 2,508 17,900
2023/08/29 2,474 2,508 2,473 2,484 26,300
2023/08/28 2,457 2,490 2,451 2,489 19,200
2023/08/25 2,427 2,454 2,420 2,452 13,900
2023/08/24 2,417 2,442 2,417 2,435 7,800
2023/08/23 2,413 2,433 2,406 2,433 13,500
2023/08/22 2,428 2,431 2,410 2,413 10,900
2023/08/21 2,400 2,435 2,396 2,428 13,100
2023/08/18 2,405 2,409 2,384 2,393 18,700
2023/08/17 2,431 2,432 2,390 2,410 15,200
2023/08/16 2,457 2,457 2,421 2,449 25,000
2023/08/15 2,434 2,456 2,423 2,456 31,700
2023/08/14 2,406 2,436 2,400 2,428 28,400
2023/08/10 2,382 2,407 2,373 2,406 48,300
2023/08/09 2,355 2,372 2,351 2,371 16,300
2023/08/08 2,364 2,379 2,361 2,374 22,500
2023/08/07 2,341 2,363 2,323 2,360 18,600
2023/08/04 2,327 2,341 2,326 2,332 14,900
2023/08/03 2,324 2,326 2,305 2,319 26,600
2023/08/02 2,340 2,345 2,322 2,329 16,800
2023/08/01 2,348 2,355 2,339 2,346 13,800
2023/07/31 2,357 2,360 2,337 2,342 20,200
2023/07/28 2,331 2,351 2,331 2,342 26,300
2023/07/27 2,341 2,345 2,331 2,342 11,500
2023/07/26 2,347 2,348 2,336 2,341 14,300
2023/07/25 2,332 2,348 2,332 2,343 12,000
2023/07/24 2,359 2,360 2,330 2,331 16,800
2023/07/21 2,347 2,350 2,332 2,334 14,900
2023/07/20 2,352 2,362 2,341 2,341 24,900
2023/07/19 2,331 2,343 2,331 2,343 14,300
2023/07/18 2,325 2,332 2,325 2,329 12,800
2023/07/14 2,341 2,341 2,318 2,325 17,100
2023/07/13 2,330 2,344 2,321 2,343 15,900
2023/07/12 2,337 2,346 2,326 2,330 19,200
2023/07/11 2,349 2,359 2,337 2,337 18,900
2023/07/10 2,316 2,348 2,316 2,340 25,400
2023/07/07 2,335 2,340 2,306 2,321 37,100
2023/07/06 2,340 2,342 2,323 2,335 22,300
2023/07/05 2,340 2,340 2,327 2,334 15,700
2023/07/04 2,349 2,358 2,340 2,348 19,200

このページの先頭へ