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
2022/12/30 582 588 574 576 124,800
2022/12/29 578 583 571 579 75,100
2022/12/28 568 579 561 578 136,300
2022/12/27 574 574 557 570 106,300
2022/12/26 559 572 559 569 86,900
2022/12/23 582 582 554 560 108,200
2022/12/22 580 587 572 585 88,800
2022/12/21 570 592 569 577 202,000
2022/12/20 608 608 565 569 264,400
2022/12/19 607 614 597 604 102,900
2022/12/16 629 634 608 608 219,700
2022/12/15 643 646 635 639 37,200
2022/12/14 635 649 633 647 69,900
2022/12/13 645 645 628 634 82,300
2022/12/12 615 645 611 641 127,800
2022/12/09 611 617 610 615 53,900
2022/12/08 610 613 596 606 107,800
2022/12/07 612 618 608 616 76,500
2022/12/06 625 628 612 617 128,100
2022/12/05 635 641 626 633 93,700
2022/12/02 650 650 630 640 114,000
2022/12/01 653 662 646 656 77,600
2022/11/30 655 656 641 645 120,500
2022/11/29 666 670 659 659 92,900
2022/11/28 669 677 664 673 112,900
2022/11/25 674 674 659 674 249,100
2022/11/24 680 686 673 683 181,000
2022/11/22 680 688 668 677 256,600
2022/11/21 660 677 654 674 298,100
2022/11/18 654 654 633 647 190,300
2022/11/17 650 661 642 661 71,300
2022/11/16 665 667 640 658 167,500
2022/11/15 660 668 652 664 113,600
2022/11/14 668 678 652 667 159,900
2022/11/11 658 680 653 675 211,600
2022/11/10 680 680 639 652 337,400
2022/11/09 650 685 645 680 725,400
2022/11/08 600 617 600 607 59,400
2022/11/07 594 599 589 599 39,400
2022/11/04 600 604 593 594 46,100
2022/11/02 613 613 596 604 75,100
2022/11/01 622 623 607 622 65,100
2022/10/31 637 639 619 621 108,100
2022/10/28 610 639 607 638 349,600
2022/10/27 610 616 607 616 78,700
2022/10/26 601 614 601 608 77,200
2022/10/25 608 608 593 599 72,200
2022/10/24 610 615 602 609 54,900
2022/10/21 599 607 595 607 59,000
2022/10/20 588 601 587 598 46,500
2022/10/19 598 605 590 594 55,200
2022/10/18 586 604 585 603 108,900
2022/10/17 593 593 575 576 48,600
2022/10/14 598 604 588 588 84,300
2022/10/13 585 590 571 588 82,500
2022/10/12 570 594 567 591 123,400
2022/10/11 580 590 569 578 327,700
2022/10/07 549 616 547 599 533,400
2022/10/06 531 558 531 554 138,200
2022/10/05 528 539 528 537 131,700
2022/10/04 516 523 515 520 70,200
2022/10/03 506 512 500 506 96,100
2022/09/30 517 519 508 508 61,700
2022/09/29 515 521 512 513 65,400
2022/09/28 509 518 507 514 71,900
2022/09/27 514 519 509 510 73,700
2022/09/26 511 518 511 513 64,900
2022/09/22 516 523 510 519 73,900
2022/09/21 515 523 513 519 60,500
2022/09/20 536 536 516 520 242,000
2022/09/16 536 537 533 534 36,500
2022/09/15 546 546 538 540 29,100
2022/09/14 541 550 539 545 44,500
2022/09/13 556 557 551 551 26,600
2022/09/12 545 555 545 555 29,900
2022/09/09 540 547 536 540 78,300
2022/09/08 544 547 539 541 49,100
2022/09/07 545 546 530 539 76,600
2022/09/06 545 554 542 546 45,100
2022/09/05 545 547 543 545 36,400
2022/09/02 558 564 549 550 58,900
2022/09/01 551 573 551 558 106,600
2022/08/31 558 561 550 554 45,200
2022/08/30 570 573 558 558 75,700
2022/08/29 560 568 560 567 42,400
2022/08/26 582 582 573 573 18,300
2022/08/25 581 585 577 578 44,700
2022/08/24 569 577 567 573 55,900
2022/08/23 564 564 555 557 56,500
2022/08/22 569 572 559 567 49,400
2022/08/19 591 595 568 568 101,500
2022/08/18 585 604 585 592 165,900
2022/08/17 573 590 573 583 88,900
2022/08/16 558 573 557 570 72,900
2022/08/15 542 555 542 555 105,200
2022/08/12 553 572 551 552 125,200
2022/08/10 559 560 544 553 224,300
2022/08/09 600 624 600 621 140,800
2022/08/08 601 605 588 600 55,000
2022/08/05 595 614 595 607 87,800
2022/08/04 589 601 583 601 52,600
2022/08/03 586 587 578 583 53,000
2022/08/02 599 601 589 590 83,500
2022/08/01 609 609 599 603 58,900
2022/07/29 611 615 603 613 70,200
2022/07/28 591 611 588 611 191,700
2022/07/27 589 595 587 587 32,800
2022/07/26 590 596 587 594 34,600
2022/07/25 586 591 582 591 36,600
2022/07/22 595 595 588 590 36,200
2022/07/21 594 595 591 595 25,100
2022/07/20 591 594 588 594 58,700
2022/07/19 590 591 578 588 33,900
2022/07/15 589 589 575 588 80,200
2022/07/14 579 589 567 589 53,200
2022/07/13 573 573 565 569 44,000
2022/07/12 580 580 568 574 80,800
2022/07/11 591 597 581 588 82,200
2022/07/08 583 595 570 589 154,400
2022/07/07 565 580 560 580 120,900
2022/07/06 545 564 544 564 89,600
2022/07/05 547 555 547 550 76,000
2022/07/04 548 550 540 550 45,000
2022/07/01 554 555 533 542 72,500
2022/06/30 564 570 551 557 158,800
2022/06/29 535 572 533 572 349,000
2022/06/28 524 538 524 538 118,100
2022/06/27 541 541 526 530 86,100
2022/06/24 535 538 530 538 66,700
2022/06/23 529 530 521 530 69,400
2022/06/22 524 529 517 529 54,700
2022/06/21 513 523 507 522 122,300
2022/06/20 529 534 513 515 106,800
2022/06/17 510 525 507 509 219,800
2022/06/16 524 526 514 515 99,400
2022/06/15 525 527 519 520 59,800
2022/06/14 515 531 515 529 103,800
2022/06/13 515 524 513 524 55,100
2022/06/10 525 528 520 525 66,900
2022/06/09 519 525 518 523 60,800
2022/06/08 512 519 511 518 109,200
2022/06/07 510 512 506 511 44,200
2022/06/06 506 510 503 509 50,100
2022/06/03 504 508 500 507 36,400
2022/06/02 501 501 493 498 32,300
2022/06/01 505 508 498 505 40,800
2022/05/31 504 505 494 505 77,700
2022/05/30 491 505 484 505 279,400
2022/05/27 481 486 477 485 68,400
2022/05/26 476 480 473 473 64,100
2022/05/25 468 479 468 475 41,300
2022/05/24 471 473 466 471 68,200
2022/05/23 480 482 477 481 41,100
2022/05/20 474 479 471 477 62,500
2022/05/19 454 475 454 470 121,100
2022/05/18 448 464 448 464 81,100
2022/05/17 456 459 445 450 124,100
2022/05/16 498 499 453 456 268,500
2022/05/13 489 498 489 496 57,300
2022/05/12 485 493 480 485 70,200
2022/05/11 482 492 478 492 64,400
2022/05/10 487 491 484 489 71,000
2022/05/09 505 509 488 488 106,500
2022/05/06 510 521 502 520 54,400
2022/05/02 501 511 500 510 41,000
2022/04/28 506 507 499 506 71,000
2022/04/27 481 506 478 506 235,200
2022/04/26 490 492 484 489 59,200
2022/04/25 485 494 485 490 50,500
2022/04/22 502 503 496 498 74,900
2022/04/21 515 518 508 508 41,400
2022/04/20 519 521 509 509 42,000
2022/04/19 522 522 510 514 39,400
2022/04/18 511 525 509 522 48,100
2022/04/15 520 520 510 519 44,600
2022/04/14 535 538 520 520 64,200
2022/04/13 539 541 532 536 75,900
2022/04/12 541 544 534 539 73,000
2022/04/11 549 552 532 539 101,900
2022/04/08 538 550 534 550 142,300
2022/04/07 531 534 522 531 59,000
2022/04/06 532 540 527 538 66,700
2022/04/05 531 536 528 536 62,600
2022/04/04 530 532 524 532 49,800
2022/04/01 521 528 511 528 39,600
2022/03/31 526 529 517 522 45,300
2022/03/30 526 530 520 530 49,600
2022/03/29 514 523 511 523 64,300
2022/03/28 517 518 506 514 61,200
2022/03/25 520 520 505 507 64,000
2022/03/24 503 519 502 519 81,600
2022/03/23 508 514 504 508 81,300
2022/03/22 511 511 497 502 67,400
2022/03/18 499 511 498 506 113,700
2022/03/17 488 498 485 494 100,900
2022/03/16 480 484 472 483 72,100
2022/03/15 473 480 467 480 53,400
2022/03/14 477 483 467 472 74,900
2022/03/11 467 480 465 474 86,500
2022/03/10 480 480 460 471 82,700
2022/03/09 471 473 461 471 75,100
2022/03/08 457 473 457 466 78,900
2022/03/07 461 469 456 461 84,600
2022/03/04 466 471 457 464 79,200
2022/03/03 478 481 467 467 39,700
2022/03/02 477 482 467 470 71,300
2022/03/01 469 482 467 477 86,700
2022/02/28 453 466 451 461 67,800
2022/02/25 428 456 428 456 99,800
2022/02/24 432 438 420 425 120,900
2022/02/22 439 449 433 437 58,000
2022/02/21 439 448 432 444 74,700
2022/02/18 426 448 424 446 115,200
2022/02/17 444 445 426 432 141,400
2022/02/16 438 448 438 444 119,800
2022/02/15 439 439 425 427 129,300
2022/02/14 439 445 426 436 229,200
2022/02/10 463 468 458 467 100,500
2022/02/09 450 462 443 462 110,300
2022/02/08 453 454 441 445 92,500
2022/02/07 464 466 450 453 84,100
2022/02/04 454 462 450 460 80,900
2022/02/03 469 469 457 459 82,700
2022/02/02 460 476 457 476 84,200
2022/02/01 455 465 452 458 64,000
2022/01/31 443 458 443 451 77,500
2022/01/28 438 442 431 442 73,000
2022/01/27 444 451 422 430 159,600
2022/01/26 437 452 437 446 60,200
2022/01/25 463 464 438 442 82,800
2022/01/24 442 455 440 455 94,300
2022/01/21 437 442 431 440 71,900
2022/01/20 429 444 429 439 94,700
2022/01/19 436 445 430 430 137,300
2022/01/18 445 455 442 447 70,000
2022/01/17 444 447 440 442 41,400
2022/01/14 447 447 441 444 82,500
2022/01/13 459 459 453 453 64,000
2022/01/12 451 464 451 463 68,000
2022/01/11 449 449 440 445 118,800
2022/01/07 456 460 445 450 116,900
2022/01/06 463 464 452 456 122,100
2022/01/05 483 483 462 467 147,800
2022/01/04 491 494 475 484 116,300

このページの先頭へ