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

かんなん丸(7585)の株価時系列情報

かんなん丸(7585)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
2009/12/30 1,026 1,026 1,025 1,025 400
2009/12/29 1,030 1,040 1,020 1,039 1,800
2009/12/28 1,025 1,041 1,021 1,039 6,600
2009/12/25 1,125 1,125 1,117 1,124 6,200
2009/12/24 1,120 1,120 1,100 1,119 3,000
2009/12/22 1,120 1,121 1,118 1,120 1,400
2009/12/21 1,118 1,120 1,118 1,120 1,700
2009/12/18 1,120 1,120 1,118 1,118 1,400
2009/12/17 1,119 1,120 1,115 1,119 1,200
2009/12/16 1,115 1,118 1,113 1,118 1,300
2009/12/15 1,122 1,122 1,115 1,115 1,600
2009/12/14 1,100 1,120 1,100 1,116 800
2009/12/11 1,087 1,096 1,086 1,096 400
2009/12/10 1,099 1,099 1,081 1,085 1,500
2009/12/09 1,128 1,128 1,080 1,080 1,100
2009/12/08 1,128 1,129 1,128 1,128 800
2009/12/07 1,115 1,130 1,115 1,128 1,200
2009/12/04 1,120 1,120 1,101 1,115 1,400
2009/12/03 1,123 1,123 1,123 1,123 100
2009/12/02 1,130 1,130 1,125 1,125 500
2009/12/01 1,129 1,130 1,115 1,122 700
2009/11/30 1,100 1,129 1,100 1,129 200
2009/11/27 1,097 1,100 1,097 1,100 400
2009/11/26 1,100 1,100 1,086 1,100 1,300
2009/11/25 1,125 1,125 1,101 1,101 500
2009/11/24 1,134 1,134 1,125 1,125 1,200
2009/11/20 1,115 1,115 1,115 1,115 100
2009/11/19 1,115 1,115 1,100 1,115 1,000
2009/11/18 1,114 1,115 1,114 1,115 300
2009/11/17 1,105 1,105 1,101 1,101 300
2009/11/16 1,105 1,143 1,105 1,111 900
2009/11/13 1,150 1,150 1,102 1,125 1,600
2009/11/12 1,120 1,135 1,120 1,135 1,000
2009/11/11 1,128 1,128 1,110 1,120 1,400
2009/11/10 1,130 1,130 1,125 1,129 500
2009/11/09 1,125 1,127 1,124 1,125 700
2009/11/06 1,120 1,120 1,116 1,116 400
2009/11/05 1,121 1,121 1,100 1,110 700
2009/11/04 1,100 1,100 1,100 1,100 200
2009/11/02 1,100 1,100 1,099 1,100 1,600
2009/10/30 1,099 1,099 1,099 1,099 100
2009/10/29 1,096 1,096 1,096 1,096 200
2009/10/28 1,081 1,081 1,080 1,080 200
2009/10/27 1,080 1,080 1,070 1,080 1,100
2009/10/26 1,080 1,080 1,070 1,070 1,000
2009/10/23 1,083 1,090 1,080 1,080 700
2009/10/22 1,089 1,089 1,089 1,089 200
2009/10/21 1,090 1,100 1,082 1,082 1,400
2009/10/20 1,100 1,100 1,090 1,090 600
2009/10/19 1,085 1,100 1,085 1,100 1,300
2009/10/16 1,116 1,116 1,082 1,082 400
2009/10/15 1,117 1,117 1,080 1,080 2,000
2009/10/14 1,057 1,057 1,057 1,057 100
2009/10/13 1,057 1,057 1,057 1,057 100
2009/10/09 1,044 1,044 1,043 1,043 600
2009/10/08 1,055 1,055 1,048 1,055 300
2009/10/07 1,054 1,055 1,050 1,050 900
2009/10/06 1,055 1,055 1,050 1,054 400
2009/10/05 1,050 1,055 1,050 1,055 1,500
2009/10/02 1,041 1,047 1,041 1,045 600
2009/10/01 1,041 1,052 1,041 1,052 400
2009/09/30 1,041 1,041 1,041 1,041 400
2009/09/29 1,075 1,075 1,050 1,050 700
2009/09/28 1,030 1,075 1,030 1,075 1,300
2009/09/25 1,036 1,036 1,021 1,021 600
2009/09/24 1,036 1,040 1,036 1,040 400
2009/09/17 1,040 1,040 1,036 1,036 1,200
2009/09/16 1,047 1,047 1,047 1,047 100
2009/09/15 1,051 1,051 1,048 1,048 2,500
2009/09/14 1,049 1,049 1,046 1,046 200
2009/09/11 1,037 1,045 1,037 1,045 500
2009/09/10 1,049 1,049 1,045 1,045 200
2009/09/09 1,036 1,049 1,036 1,049 400
2009/09/08 1,045 1,045 1,044 1,044 200
2009/09/07 1,045 1,045 1,045 1,045 100
2009/09/04 1,047 1,047 1,047 1,047 100
2009/09/03 1,048 1,048 1,048 1,048 100
2009/09/02 1,054 1,054 1,050 1,050 400
2009/09/01 1,050 1,050 1,050 1,050 100
2009/08/31 1,050 1,050 1,030 1,030 500
2009/08/28 1,052 1,052 1,050 1,050 200
2009/08/27 1,055 1,057 1,050 1,050 500
2009/08/26 1,053 1,053 1,053 1,053 100
2009/08/25 1,059 1,059 1,059 1,059 100
2009/08/24 1,050 1,050 1,039 1,039 500
2009/08/21 1,026 1,048 1,020 1,048 1,800
2009/08/20 1,004 1,013 1,004 1,013 1,100
2009/08/19 1,045 1,047 1,045 1,047 400
2009/08/18 1,045 1,047 1,045 1,047 300
2009/08/17 1,030 1,030 1,028 1,030 1,300
2009/08/14 1,025 1,030 1,020 1,030 1,800
2009/08/13 1,005 1,005 1,005 1,005 500
2009/08/12 1,000 1,000 1,000 1,000 200
2009/08/11 1,000 1,005 995 1,005 1,700
2009/08/10 1,002 1,005 1,002 1,005 300
2009/08/07 1,002 1,002 995 1,000 700
2009/08/06 1,002 1,002 1,002 1,002 100
2009/08/05 1,002 1,002 1,002 1,002 100
2009/08/04 1,000 1,000 995 995 2,200
2009/08/03 1,000 1,000 1,000 1,000 700
2009/07/31 1,000 1,000 998 1,000 1,500
2009/07/30 986 999 986 999 400
2009/07/29 999 999 999 999 100
2009/07/28 999 999 999 999 400
2009/07/27 995 1,000 995 999 1,700
2009/07/24 990 990 985 985 300
2009/07/23 969 996 969 990 1,400
2009/07/22 999 999 995 995 500
2009/07/21 999 999 991 997 500
2009/07/17 971 980 971 980 200
2009/07/15 1,000 1,000 970 970 2,100
2009/07/13 999 999 970 978 2,900
2009/07/10 1,009 1,009 998 998 1,400
2009/07/09 1,002 1,002 990 999 1,200
2009/07/08 1,000 1,000 998 998 700
2009/07/07 1,005 1,005 999 999 1,300
2009/07/06 996 1,000 996 999 400
2009/07/03 985 999 985 985 1,700
2009/07/02 999 999 984 984 1,500
2009/07/01 1,004 1,006 979 979 2,200
2009/06/30 1,050 1,050 1,009 1,009 3,400
2009/06/29 1,015 1,015 996 1,008 1,000
2009/06/26 1,045 1,045 991 1,018 4,500
2009/06/25 994 1,039 980 1,025 13,000
2009/06/24 1,148 1,155 1,143 1,150 6,100
2009/06/23 1,142 1,150 1,137 1,148 2,200
2009/06/22 1,150 1,155 1,130 1,144 4,600
2009/06/19 1,136 1,142 1,132 1,141 2,300
2009/06/18 1,130 1,139 1,130 1,132 2,500
2009/06/17 1,140 1,143 1,131 1,140 1,800
2009/06/16 1,155 1,157 1,140 1,145 1,800
2009/06/15 1,160 1,160 1,145 1,160 2,200
2009/06/12 1,122 1,145 1,122 1,141 1,400
2009/06/11 1,121 1,121 1,119 1,121 2,000
2009/06/10 1,128 1,130 1,123 1,125 3,000
2009/06/09 1,135 1,145 1,130 1,133 3,400
2009/06/08 1,164 1,165 1,155 1,155 3,700
2009/06/05 1,151 1,155 1,150 1,152 1,100
2009/06/04 1,150 1,150 1,140 1,150 2,100
2009/06/03 1,150 1,150 1,130 1,150 3,100
2009/06/02 1,158 1,161 1,130 1,160 3,600
2009/06/01 1,080 1,161 1,079 1,141 3,600
2009/05/29 1,078 1,079 1,075 1,079 1,400
2009/05/28 1,079 1,079 1,079 1,079 1,600
2009/05/27 1,074 1,080 1,065 1,080 900
2009/05/26 1,061 1,072 1,061 1,071 600
2009/05/25 1,035 1,064 1,015 1,050 2,100
2009/05/22 1,000 1,000 997 1,000 1,100
2009/05/21 997 1,000 995 1,000 1,700
2009/05/20 990 995 980 980 600
2009/05/19 990 994 980 980 1,500
2009/05/18 987 990 985 985 1,900
2009/05/15 990 990 990 990 1,500
2009/05/14 975 979 975 979 300
2009/05/13 951 970 950 970 300
2009/05/12 975 975 940 950 4,000
2009/05/11 975 975 975 975 1,100
2009/05/08 973 974 969 974 1,100
2009/05/07 973 973 970 970 1,200
2009/05/01 970 971 970 971 200
2009/04/30 942 970 942 970 1,100
2009/04/28 962 962 962 962 100
2009/04/27 965 979 960 960 1,800
2009/04/24 971 971 953 953 700
2009/04/23 979 979 955 955 600
2009/04/22 970 980 955 980 1,200
2009/04/21 980 980 960 960 1,200
2009/04/20 977 985 977 980 1,500
2009/04/17 976 976 970 970 3,100
2009/04/15 976 976 968 975 2,300
2009/04/14 969 969 967 967 300
2009/04/13 969 969 949 949 700
2009/04/09 948 964 941 941 600
2009/04/08 957 957 937 937 700
2009/04/07 969 969 920 920 1,100
2009/04/06 940 950 940 950 300
2009/04/03 899 920 899 920 2,000
2009/04/02 898 899 898 899 1,000
2009/04/01 895 898 890 895 4,500
2009/03/31 880 880 880 880 1,000
2009/03/30 895 895 895 895 1,000
2009/03/25 830 830 830 830 1,000
2009/03/24 829 860 829 860 2,000
2009/03/13 827 827 827 827 2,000
2009/03/11 825 825 825 825 1,000
2009/03/10 825 825 825 825 1,000
2009/02/25 827 827 827 827 1,000
2009/02/13 891 891 891 891 2,000
2009/02/12 791 791 791 791 1,000
2009/02/09 800 800 796 796 2,000
2009/01/26 820 820 820 820 1,000
2009/01/15 830 830 830 830 1,000
2009/01/09 830 830 830 830 1,000

このページの先頭へ