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

カイノス(4556)の株価時系列情報

カイノス(4556)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
2019/12/30 923 924 907 924 9,700
2019/12/27 928 930 918 922 14,000
2019/12/26 931 935 927 928 8,800
2019/12/25 934 935 928 935 17,200
2019/12/24 928 939 926 934 24,200
2019/12/23 924 933 919 925 24,600
2019/12/20 914 919 914 917 8,200
2019/12/19 915 920 913 914 9,200
2019/12/18 917 920 914 914 4,100
2019/12/17 912 921 912 921 8,800
2019/12/16 912 917 911 911 8,400
2019/12/13 915 918 909 911 10,000
2019/12/12 908 912 908 912 1,200
2019/12/11 915 920 910 916 9,500
2019/12/10 925 928 913 915 22,000
2019/12/09 919 930 914 927 24,300
2019/12/06 910 917 904 913 32,000
2019/12/05 927 937 904 904 34,000
2019/12/04 932 939 915 922 30,200
2019/12/03 947 954 941 947 26,100
2019/12/02 964 970 947 947 36,100
2019/11/29 974 974 953 963 37,700
2019/11/28 942 974 940 959 59,100
2019/11/27 941 941 931 931 17,000
2019/11/26 943 945 922 929 22,700
2019/11/25 914 946 913 935 41,000
2019/11/22 890 904 888 899 14,200
2019/11/21 894 899 880 887 14,000
2019/11/20 916 916 891 894 14,300
2019/11/19 908 925 900 918 22,900
2019/11/18 884 907 884 903 9,900
2019/11/15 871 884 871 884 4,300
2019/11/14 881 885 863 869 13,000
2019/11/13 897 897 883 884 12,500
2019/11/12 917 917 900 904 8,100
2019/11/11 917 920 901 906 19,900
2019/11/08 943 945 913 913 22,600
2019/11/07 909 955 904 947 36,400
2019/11/06 901 931 895 909 37,900
2019/11/05 903 908 898 900 16,000
2019/11/01 900 907 884 898 30,200
2019/10/31 918 923 907 910 35,600
2019/10/30 864 925 854 924 114,400
2019/10/29 866 866 855 856 22,900
2019/10/28 865 866 839 858 84,500
2019/10/25 803 910 796 846 258,700
2019/10/24 801 804 796 800 11,000
2019/10/23 804 809 800 800 9,200
2019/10/21 810 810 796 802 24,400
2019/10/18 809 821 807 810 13,900
2019/10/17 817 818 804 804 13,200
2019/10/16 829 829 816 817 19,700
2019/10/15 818 826 807 826 27,900
2019/10/11 818 822 816 818 13,100
2019/10/10 830 833 813 818 24,600
2019/10/09 821 827 821 827 16,300
2019/10/08 832 834 823 824 28,600
2019/10/07 843 848 825 830 43,200
2019/10/04 831 843 821 843 30,300
2019/10/03 812 829 811 818 34,400
2019/10/02 802 823 800 823 13,200
2019/10/01 813 813 801 803 16,000
2019/09/30 811 820 807 813 15,300
2019/09/27 810 816 804 810 10,600
2019/09/26 825 833 809 809 22,100
2019/09/25 825 832 816 827 44,000
2019/09/24 804 826 799 823 33,400
2019/09/20 819 820 802 805 20,600
2019/09/19 792 815 785 815 26,200
2019/09/18 798 798 784 786 13,300
2019/09/17 785 799 784 795 12,300
2019/09/13 800 800 778 793 46,700
2019/09/12 826 829 791 796 95,500
2019/09/11 841 847 813 826 66,200
2019/09/10 866 879 836 843 147,500
2019/09/09 836 863 810 863 132,100
2019/09/06 842 848 816 838 134,700
2019/09/05 820 850 804 841 358,600
2019/09/04 859 874 811 858 895,600
2019/09/03 728 730 720 724 12,800
2019/09/02 732 739 730 731 3,900
2019/08/30 733 740 728 734 13,800
2019/08/29 744 744 728 729 2,900
2019/08/28 741 758 732 732 12,900
2019/08/27 736 755 733 739 9,700
2019/08/26 722 737 722 728 5,500
2019/08/23 737 765 737 749 20,700
2019/08/22 739 757 724 737 17,500
2019/08/21 730 740 724 735 7,700
2019/08/20 719 743 719 731 16,400
2019/08/19 718 728 716 719 7,700
2019/08/16 720 720 713 716 4,700
2019/08/15 730 730 713 713 11,500
2019/08/14 736 745 728 730 14,200
2019/08/13 743 749 731 733 9,800
2019/08/09 751 753 745 750 2,600
2019/08/08 741 753 739 747 4,600
2019/08/07 742 751 740 744 2,800
2019/08/06 733 751 732 742 12,400
2019/08/05 770 770 751 753 18,000
2019/08/02 773 777 771 774 10,900
2019/08/01 784 786 778 781 7,800
2019/07/31 783 790 780 786 8,300
2019/07/30 795 795 781 785 9,700
2019/07/29 775 789 772 789 11,000
2019/07/26 795 795 773 773 70,700
2019/07/25 837 881 791 802 135,200
2019/07/24 844 844 833 836 12,300
2019/07/23 845 845 833 839 10,100
2019/07/22 846 846 822 841 19,200
2019/07/19 859 860 831 846 27,900
2019/07/18 828 870 826 846 78,500
2019/07/17 836 836 826 826 3,900
2019/07/16 830 834 823 829 8,900
2019/07/12 846 847 831 835 10,300
2019/07/11 837 843 837 842 9,800
2019/07/10 842 842 829 837 13,700
2019/07/09 816 837 816 831 29,200
2019/07/08 821 829 814 815 21,700
2019/07/05 817 821 814 819 12,400
2019/07/04 815 819 813 814 11,300
2019/07/03 814 825 813 815 10,400
2019/07/02 816 821 813 814 12,000
2019/07/01 812 816 807 813 14,700
2019/06/28 820 820 810 811 3,100
2019/06/27 818 818 810 814 7,800
2019/06/26 816 816 812 812 4,700
2019/06/25 827 827 812 814 7,300
2019/06/24 834 835 821 822 5,800
2019/06/21 828 835 821 833 10,100
2019/06/20 824 832 816 830 6,300
2019/06/19 817 827 816 823 3,800
2019/06/18 808 833 808 811 22,600
2019/06/17 826 826 810 810 16,600
2019/06/14 816 832 814 829 7,400
2019/06/13 837 837 812 817 12,900
2019/06/12 839 842 830 837 5,500
2019/06/11 817 843 817 840 19,400
2019/06/10 818 818 808 810 4,500
2019/06/07 807 815 805 811 3,900
2019/06/06 815 821 810 810 24,500
2019/06/05 820 822 809 815 8,900
2019/06/04 807 815 796 807 32,900
2019/06/03 828 828 804 807 31,200
2019/05/31 834 837 827 828 8,700
2019/05/30 841 841 825 834 13,500
2019/05/29 845 846 831 844 11,200
2019/05/28 857 858 845 845 5,300
2019/05/27 839 854 830 845 14,100
2019/05/24 819 836 818 830 14,500
2019/05/23 856 856 836 837 9,300
2019/05/22 839 859 839 854 10,000
2019/05/21 852 854 829 835 21,700
2019/05/20 886 886 854 854 13,300
2019/05/17 852 886 852 871 19,500
2019/05/16 887 887 852 852 25,300
2019/05/15 898 906 865 878 28,300
2019/05/14 929 945 888 888 87,900
2019/05/13 883 1,038 871 999 245,200
2019/05/10 900 917 876 888 39,900
2019/05/09 916 922 892 912 66,000
2019/05/08 1,085 1,107 935 940 297,900
2019/05/07 1,008 1,072 1,004 1,071 77,100
2019/04/26 1,002 1,016 984 1,016 43,100
2019/04/25 981 1,041 981 999 107,300
2019/04/24 975 1,013 973 981 54,200
2019/04/23 960 969 948 967 20,200
2019/04/22 964 975 955 959 23,000
2019/04/19 959 974 953 964 10,000
2019/04/18 974 980 949 950 37,000
2019/04/17 982 982 965 972 29,000
2019/04/16 991 997 971 973 21,400
2019/04/15 990 1,007 980 996 39,600
2019/04/12 948 982 944 974 45,000
2019/04/11 943 952 930 938 12,200
2019/04/10 933 949 927 939 11,300
2019/04/09 950 952 936 941 15,400
2019/04/08 975 975 934 947 23,700
2019/04/05 938 955 936 953 15,200
2019/04/04 951 953 927 937 37,800
2019/04/03 966 967 943 954 13,400
2019/04/02 972 979 952 955 17,600
2019/04/01 994 999 977 977 11,900
2019/03/29 1,004 1,004 983 983 9,600
2019/03/28 1,005 1,006 985 1,001 14,500
2019/03/27 1,013 1,013 997 1,003 7,100
2019/03/26 1,010 1,020 998 998 14,200
2019/03/25 1,005 1,005 982 996 42,000
2019/03/22 1,065 1,065 1,026 1,033 38,000
2019/03/20 1,050 1,090 1,050 1,064 54,000
2019/03/19 991 1,041 991 1,041 53,800
2019/03/18 990 1,008 975 1,003 46,300
2019/03/15 983 990 966 966 16,500
2019/03/14 979 986 964 971 8,500
2019/03/13 962 988 959 978 32,900
2019/03/12 950 973 945 958 23,400
2019/03/11 924 946 913 942 14,800
2019/03/08 937 937 911 924 25,100
2019/03/07 957 957 938 944 14,600
2019/03/06 980 983 952 952 20,100
2019/03/05 982 995 972 981 12,400
2019/03/04 993 1,010 989 992 47,900
2019/03/01 1,000 1,000 980 981 18,600
2019/02/28 970 1,005 966 978 37,200
2019/02/27 954 978 952 973 42,000
2019/02/26 980 983 942 943 46,200
2019/02/25 932 995 931 987 105,700
2019/02/22 940 944 916 932 30,800
2019/02/21 939 946 931 936 28,700
2019/02/20 920 940 920 931 34,500
2019/02/19 923 930 908 918 22,400
2019/02/18 914 916 900 908 17,400
2019/02/15 905 907 897 900 16,500
2019/02/14 930 941 912 915 31,300
2019/02/13 924 938 918 931 28,700
2019/02/12 910 924 892 921 37,900
2019/02/08 918 918 885 898 44,300
2019/02/07 919 925 895 920 26,300
2019/02/06 922 935 916 922 13,100
2019/02/05 909 925 902 921 34,400
2019/02/04 880 900 866 898 48,000
2019/02/01 894 894 866 868 35,100
2019/01/31 889 905 877 880 38,500
2019/01/30 914 914 879 886 44,300
2019/01/29 931 931 871 915 73,600
2019/01/28 941 950 922 935 86,800
2019/01/25 1,017 1,025 906 922 389,800
2019/01/24 951 997 938 989 81,600
2019/01/23 934 944 908 937 36,300
2019/01/22 944 959 932 943 34,100
2019/01/21 950 952 912 934 49,200
2019/01/18 931 943 918 943 18,900
2019/01/17 934 939 913 924 28,000
2019/01/16 909 932 882 929 53,500
2019/01/15 845 924 845 912 80,700
2019/01/11 832 841 823 835 15,800
2019/01/10 837 848 816 821 42,700
2019/01/09 862 867 831 835 29,600
2019/01/08 851 870 843 859 42,300
2019/01/07 847 851 832 845 30,900
2019/01/04 827 827 794 819 37,900

このページの先頭へ