カナミックネットワーク(3939)の株価時系列情報
カナミックネットワーク(3939)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 |
---|---|---|---|---|---|
2024/04/19 | 503 | 518 | 499 | 516 | 309,900 |
2024/04/18 | 490 | 505 | 487 | 502 | 127,700 |
2024/04/17 | 498 | 503 | 492 | 496 | 157,000 |
2024/04/16 | 500 | 506 | 498 | 500 | 155,200 |
2024/04/15 | 510 | 512 | 501 | 507 | 99,700 |
2024/04/12 | 522 | 534 | 516 | 518 | 152,700 |
2024/04/11 | 514 | 522 | 509 | 521 | 105,400 |
2024/04/10 | 525 | 536 | 517 | 519 | 193,800 |
2024/04/09 | 525 | 530 | 513 | 530 | 182,900 |
2024/04/08 | 527 | 532 | 521 | 525 | 153,000 |
2024/04/05 | 517 | 521 | 514 | 518 | 126,100 |
2024/04/04 | 537 | 537 | 515 | 523 | 234,200 |
2024/04/03 | 551 | 557 | 535 | 541 | 581,900 |
2024/04/02 | 539 | 564 | 538 | 561 | 474,300 |
2024/04/01 | 544 | 550 | 539 | 542 | 292,300 |
2024/03/29 | 530 | 543 | 528 | 539 | 229,100 |
2024/03/28 | 525 | 533 | 522 | 528 | 309,900 |
2024/03/27 | 502 | 527 | 496 | 523 | 698,200 |
2024/03/26 | 471 | 502 | 468 | 499 | 387,400 |
2024/03/25 | 479 | 483 | 474 | 474 | 154,000 |
2024/03/22 | 488 | 490 | 477 | 479 | 135,400 |
2024/03/21 | 500 | 501 | 487 | 487 | 147,400 |
2024/03/19 | 494 | 497 | 491 | 494 | 101,500 |
2024/03/18 | 480 | 500 | 480 | 496 | 208,600 |
2024/03/15 | 484 | 484 | 477 | 477 | 211,900 |
2024/03/14 | 490 | 500 | 487 | 487 | 123,500 |
2024/03/13 | 496 | 503 | 487 | 490 | 172,800 |
2024/03/12 | 476 | 491 | 475 | 491 | 243,400 |
2024/03/11 | 483 | 488 | 473 | 476 | 230,700 |
2024/03/08 | 481 | 501 | 478 | 491 | 310,200 |
2024/03/07 | 498 | 498 | 487 | 489 | 223,600 |
2024/03/06 | 502 | 512 | 495 | 499 | 277,500 |
2024/03/05 | 505 | 508 | 495 | 507 | 287,500 |
2024/03/04 | 514 | 519 | 504 | 504 | 363,700 |
2024/03/01 | 539 | 541 | 512 | 515 | 381,400 |
2024/02/29 | 548 | 548 | 527 | 532 | 404,600 |
2024/02/28 | 533 | 560 | 533 | 551 | 844,400 |
2024/02/27 | 513 | 517 | 500 | 516 | 271,700 |
2024/02/26 | 496 | 521 | 493 | 517 | 413,200 |
2024/02/22 | 527 | 527 | 488 | 491 | 442,300 |
2024/02/21 | 510 | 513 | 490 | 496 | 615,500 |
2024/02/20 | 528 | 536 | 513 | 517 | 571,400 |
2024/02/19 | 501 | 528 | 501 | 525 | 886,700 |
2024/02/16 | 476 | 500 | 476 | 489 | 1,073,900 |
2024/02/15 | 442 | 478 | 435 | 474 | 1,811,600 |
2024/02/14 | 414 | 414 | 401 | 402 | 358,100 |
2024/02/13 | 423 | 424 | 413 | 418 | 200,800 |
2024/02/09 | 420 | 425 | 417 | 419 | 148,700 |
2024/02/08 | 426 | 426 | 418 | 420 | 169,500 |
2024/02/07 | 429 | 437 | 422 | 424 | 238,600 |
2024/02/06 | 428 | 429 | 423 | 426 | 130,400 |
2024/02/05 | 418 | 430 | 416 | 428 | 234,300 |
2024/02/02 | 412 | 418 | 412 | 415 | 173,500 |
2024/02/01 | 413 | 415 | 402 | 412 | 277,100 |
2024/01/31 | 419 | 420 | 407 | 415 | 321,600 |
2024/01/30 | 420 | 424 | 414 | 419 | 196,500 |
2024/01/29 | 424 | 424 | 417 | 417 | 220,100 |
2024/01/26 | 420 | 422 | 416 | 418 | 162,800 |
2024/01/25 | 417 | 429 | 417 | 422 | 201,200 |
2024/01/24 | 420 | 423 | 413 | 415 | 147,000 |
2024/01/23 | 425 | 430 | 417 | 421 | 301,600 |
2024/01/22 | 422 | 424 | 416 | 422 | 171,500 |
2024/01/19 | 410 | 424 | 410 | 422 | 350,200 |
2024/01/18 | 405 | 412 | 403 | 406 | 206,700 |
2024/01/17 | 416 | 417 | 406 | 406 | 286,400 |
2024/01/16 | 421 | 427 | 413 | 415 | 180,800 |
2024/01/15 | 420 | 421 | 417 | 419 | 137,900 |
2024/01/12 | 422 | 425 | 412 | 420 | 238,400 |
2024/01/11 | 428 | 430 | 419 | 422 | 254,700 |
2024/01/10 | 428 | 428 | 424 | 426 | 183,100 |
2024/01/09 | 425 | 440 | 423 | 429 | 438,300 |
2024/01/05 | 429 | 430 | 417 | 417 | 303,100 |
2024/01/04 | 414 | 430 | 409 | 430 | 454,200 |
2023/12/29 | 422 | 425 | 418 | 421 | 318,600 |
2023/12/28 | 414 | 423 | 410 | 423 | 247,700 |
2023/12/27 | 404 | 420 | 402 | 417 | 455,000 |
2023/12/26 | 393 | 408 | 393 | 404 | 573,000 |
2023/12/25 | 394 | 399 | 392 | 393 | 293,700 |
2023/12/22 | 391 | 397 | 386 | 391 | 386,700 |
2023/12/21 | 390 | 390 | 383 | 388 | 304,200 |
2023/12/20 | 391 | 396 | 387 | 390 | 395,500 |
2023/12/19 | 381 | 387 | 380 | 386 | 306,800 |
2023/12/18 | 378 | 383 | 374 | 382 | 342,900 |
2023/12/15 | 377 | 385 | 377 | 381 | 472,400 |
2023/12/14 | 387 | 390 | 370 | 373 | 661,000 |
2023/12/13 | 384 | 389 | 384 | 384 | 346,900 |
2023/12/12 | 394 | 397 | 382 | 384 | 489,100 |
2023/12/11 | 390 | 395 | 388 | 392 | 343,200 |
2023/12/08 | 393 | 399 | 389 | 389 | 342,200 |
2023/12/07 | 398 | 401 | 393 | 394 | 234,100 |
2023/12/06 | 393 | 402 | 392 | 400 | 352,600 |
2023/12/05 | 399 | 403 | 392 | 392 | 389,200 |
2023/12/04 | 389 | 403 | 387 | 403 | 519,000 |
2023/12/01 | 389 | 390 | 385 | 386 | 370,100 |
2023/11/30 | 398 | 398 | 387 | 388 | 651,100 |
2023/11/29 | 390 | 404 | 390 | 402 | 538,400 |
2023/11/28 | 382 | 391 | 380 | 391 | 455,300 |
2023/11/27 | 398 | 400 | 381 | 382 | 900,200 |
2023/11/24 | 392 | 398 | 388 | 393 | 493,500 |
2023/11/22 | 397 | 398 | 388 | 390 | 975,900 |
2023/11/21 | 405 | 409 | 396 | 399 | 691,500 |
2023/11/20 | 407 | 409 | 399 | 405 | 624,200 |
2023/11/17 | 403 | 414 | 397 | 412 | 1,004,400 |
2023/11/16 | 429 | 429 | 411 | 411 | 1,000,900 |
2023/11/15 | 444 | 453 | 420 | 433 | 1,499,800 |
2023/11/14 | 478 | 482 | 470 | 476 | 381,500 |
2023/11/13 | 483 | 485 | 473 | 475 | 208,900 |
2023/11/10 | 479 | 483 | 474 | 481 | 238,000 |
2023/11/09 | 475 | 482 | 474 | 482 | 144,000 |
2023/11/08 | 485 | 489 | 471 | 476 | 231,800 |
2023/11/07 | 480 | 481 | 473 | 479 | 184,900 |
2023/11/06 | 472 | 483 | 468 | 480 | 246,600 |
2023/11/02 | 452 | 467 | 452 | 467 | 147,100 |
2023/11/01 | 464 | 465 | 449 | 451 | 181,700 |
2023/10/31 | 452 | 460 | 448 | 456 | 164,100 |
2023/10/30 | 456 | 459 | 451 | 454 | 175,900 |
2023/10/27 | 451 | 465 | 447 | 464 | 166,400 |
2023/10/26 | 450 | 461 | 447 | 453 | 248,800 |
2023/10/25 | 465 | 468 | 456 | 459 | 204,200 |
2023/10/24 | 450 | 462 | 434 | 461 | 377,100 |
2023/10/23 | 464 | 464 | 444 | 450 | 296,200 |
2023/10/20 | 450 | 456 | 443 | 453 | 313,400 |
2023/10/19 | 460 | 462 | 452 | 452 | 247,700 |
2023/10/18 | 469 | 469 | 461 | 465 | 170,300 |
2023/10/17 | 466 | 477 | 466 | 471 | 159,800 |
2023/10/16 | 470 | 471 | 457 | 465 | 289,300 |
2023/10/13 | 483 | 484 | 471 | 472 | 306,500 |
2023/10/12 | 494 | 494 | 481 | 490 | 248,500 |
2023/10/11 | 498 | 503 | 493 | 493 | 98,000 |
2023/10/10 | 500 | 502 | 495 | 498 | 136,500 |
2023/10/06 | 492 | 500 | 489 | 499 | 242,500 |
2023/10/05 | 495 | 507 | 492 | 493 | 241,300 |
2023/10/04 | 492 | 498 | 486 | 487 | 391,200 |
2023/10/03 | 510 | 520 | 502 | 502 | 190,400 |
2023/10/02 | 521 | 532 | 518 | 518 | 291,000 |
2023/09/29 | 519 | 544 | 518 | 521 | 535,400 |
2023/09/28 | 498 | 519 | 498 | 516 | 532,800 |
2023/09/27 | 500 | 506 | 495 | 495 | 429,200 |
2023/09/26 | 510 | 514 | 502 | 503 | 287,600 |
2023/09/25 | 507 | 524 | 506 | 512 | 279,300 |
2023/09/22 | 493 | 515 | 490 | 511 | 370,900 |
2023/09/21 | 503 | 510 | 495 | 498 | 358,400 |
2023/09/20 | 509 | 511 | 503 | 503 | 130,600 |
2023/09/19 | 510 | 510 | 501 | 507 | 320,500 |
2023/09/15 | 510 | 514 | 501 | 510 | 529,400 |
2023/09/14 | 528 | 528 | 511 | 515 | 523,000 |
2023/09/13 | 513 | 547 | 510 | 538 | 697,700 |
2023/09/12 | 501 | 513 | 501 | 513 | 196,000 |
2023/09/11 | 502 | 507 | 497 | 500 | 206,900 |
2023/09/08 | 507 | 510 | 498 | 500 | 382,700 |
2023/09/07 | 505 | 518 | 505 | 517 | 234,100 |
2023/09/06 | 511 | 515 | 501 | 509 | 335,300 |
2023/09/05 | 497 | 517 | 497 | 517 | 347,200 |
2023/09/04 | 503 | 507 | 497 | 497 | 314,300 |
2023/09/01 | 507 | 513 | 503 | 513 | 322,100 |
2023/08/31 | 516 | 521 | 511 | 517 | 284,100 |
2023/08/30 | 521 | 525 | 511 | 524 | 452,900 |
2023/08/29 | 495 | 525 | 495 | 525 | 558,200 |
2023/08/28 | 488 | 499 | 485 | 498 | 158,100 |
2023/08/25 | 477 | 489 | 471 | 484 | 166,300 |
2023/08/24 | 488 | 489 | 478 | 484 | 236,800 |
2023/08/23 | 490 | 493 | 483 | 493 | 168,500 |
2023/08/22 | 510 | 510 | 492 | 496 | 318,700 |
2023/08/21 | 495 | 517 | 491 | 517 | 416,300 |
2023/08/18 | 490 | 494 | 482 | 490 | 312,100 |
2023/08/17 | 500 | 504 | 492 | 498 | 326,400 |
2023/08/16 | 507 | 514 | 501 | 507 | 263,800 |
2023/08/15 | 508 | 511 | 498 | 510 | 456,400 |
2023/08/14 | 494 | 520 | 488 | 512 | 880,200 |
2023/08/10 | 509 | 521 | 494 | 497 | 629,500 |
2023/08/09 | 475 | 510 | 471 | 510 | 2,030,300 |
2023/08/08 | 454 | 456 | 449 | 451 | 437,900 |
2023/08/07 | 442 | 454 | 441 | 454 | 256,800 |
2023/08/04 | 447 | 448 | 438 | 445 | 234,600 |
2023/08/03 | 459 | 459 | 441 | 441 | 330,200 |
2023/08/02 | 465 | 466 | 459 | 459 | 123,700 |
2023/08/01 | 471 | 473 | 467 | 471 | 85,800 |
2023/07/31 | 463 | 467 | 461 | 467 | 110,500 |
2023/07/28 | 459 | 459 | 450 | 459 | 171,700 |
2023/07/27 | 459 | 466 | 459 | 464 | 99,800 |
2023/07/26 | 456 | 461 | 456 | 459 | 67,400 |
2023/07/25 | 463 | 465 | 456 | 459 | 144,800 |
2023/07/24 | 464 | 472 | 463 | 463 | 115,400 |
2023/07/21 | 467 | 469 | 461 | 462 | 196,600 |
2023/07/20 | 480 | 485 | 471 | 478 | 296,600 |
2023/07/19 | 471 | 485 | 464 | 476 | 584,200 |
2023/07/18 | 449 | 453 | 448 | 448 | 66,700 |
2023/07/14 | 455 | 455 | 442 | 446 | 115,500 |
2023/07/13 | 447 | 450 | 444 | 449 | 72,600 |
2023/07/12 | 456 | 456 | 446 | 447 | 150,600 |
2023/07/11 | 453 | 458 | 452 | 453 | 112,300 |
2023/07/10 | 455 | 457 | 450 | 452 | 104,200 |
2023/07/07 | 450 | 462 | 449 | 455 | 195,700 |
2023/07/06 | 463 | 465 | 456 | 457 | 138,400 |
2023/07/05 | 467 | 468 | 462 | 466 | 125,100 |
2023/07/04 | 472 | 472 | 465 | 467 | 112,000 |
2023/07/03 | 475 | 481 | 472 | 473 | 127,700 |
2023/06/30 | 468 | 473 | 461 | 473 | 110,100 |
2023/06/29 | 470 | 474 | 464 | 467 | 156,900 |
2023/06/28 | 458 | 467 | 458 | 467 | 232,400 |