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
2011/12/30 1,028 1,028 1,025 1,025 400
2011/12/29 1,033 1,033 1,027 1,029 1,100
2011/12/28 1,017 1,048 1,017 1,032 4,900
2011/12/27 1,063 1,077 1,063 1,077 3,600
2011/12/26 1,062 1,068 1,062 1,067 3,200
2011/12/22 1,062 1,067 1,062 1,067 1,100
2011/12/21 1,062 1,066 1,061 1,062 1,900
2011/12/20 1,061 1,065 1,061 1,064 1,000
2011/12/19 1,065 1,065 1,062 1,062 1,600
2011/12/16 1,069 1,070 1,065 1,066 1,600
2011/12/15 1,072 1,072 1,069 1,069 2,800
2011/12/14 1,071 1,071 1,070 1,070 2,700
2011/12/13 1,072 1,072 1,067 1,071 1,400
2011/12/12 1,068 1,070 1,068 1,069 1,600
2011/12/09 1,065 1,069 1,064 1,068 1,600
2011/12/08 1,062 1,065 1,062 1,065 700
2011/12/07 1,062 1,063 1,061 1,061 700
2011/12/06 1,063 1,063 1,058 1,062 2,300
2011/12/05 1,063 1,063 1,060 1,062 3,300
2011/12/02 1,060 1,066 1,056 1,059 3,500
2011/12/01 1,066 1,066 1,061 1,061 1,400
2011/11/30 1,067 1,067 1,065 1,067 500
2011/11/29 1,063 1,067 1,062 1,067 1,400
2011/11/28 1,064 1,065 1,062 1,062 500
2011/11/25 1,060 1,068 1,060 1,065 800
2011/11/24 0 0 0 1,056 0
2011/11/22 1,050 1,069 1,050 1,056 1,100
2011/11/21 1,050 1,050 1,050 1,050 200
2011/11/18 1,038 1,038 1,038 1,038 500
2011/11/17 1,067 1,074 1,026 1,050 2,000
2011/11/16 1,075 1,075 1,075 1,075 100
2011/11/15 1,078 1,078 1,065 1,065 2,100
2011/11/14 1,066 1,075 1,066 1,075 700
2011/11/11 1,066 1,066 1,065 1,066 600
2011/11/10 1,074 1,074 1,064 1,065 700
2011/11/09 1,064 1,067 1,060 1,067 1,400
2011/11/08 1,069 1,070 1,063 1,064 500
2011/11/07 1,067 1,067 1,061 1,066 600
2011/11/04 1,065 1,065 1,060 1,060 700
2011/11/02 1,064 1,064 1,057 1,058 800
2011/11/01 1,055 1,059 1,055 1,056 600
2011/10/31 1,052 1,059 1,052 1,054 800
2011/10/28 1,059 1,059 1,051 1,051 1,200
2011/10/27 1,050 1,060 1,050 1,054 400
2011/10/26 1,055 1,056 1,048 1,048 400
2011/10/25 1,050 1,050 1,050 1,050 700
2011/10/24 1,050 1,050 1,050 1,050 200
2011/10/21 1,049 1,050 1,049 1,050 300
2011/10/20 1,045 1,045 1,045 1,045 100
2011/10/19 1,050 1,050 1,045 1,045 500
2011/10/18 1,050 1,050 1,040 1,040 1,100
2011/10/17 1,044 1,044 1,030 1,033 2,500
2011/10/14 1,049 1,049 1,041 1,042 2,500
2011/10/13 1,044 1,044 1,042 1,044 700
2011/10/12 1,039 1,044 1,036 1,036 300
2011/10/11 1,036 1,038 1,036 1,038 500
2011/10/07 1,023 1,037 1,023 1,028 300
2011/10/06 1,022 1,022 1,022 1,022 600
2011/10/05 1,035 1,035 1,030 1,030 400
2011/10/04 1,035 1,035 1,030 1,030 300
2011/10/03 1,030 1,030 1,030 1,030 800
2011/09/30 1,022 1,024 1,022 1,022 300
2011/09/29 1,024 1,024 1,013 1,014 900
2011/09/28 1,022 1,024 1,013 1,013 500
2011/09/27 1,012 1,020 1,010 1,011 800
2011/09/26 1,012 1,012 1,012 1,012 100
2011/09/22 1,021 1,021 1,020 1,020 300
2011/09/21 0 0 0 1,020 0
2011/09/20 1,020 1,020 1,020 1,020 100
2011/09/16 1,012 1,020 1,012 1,020 600
2011/09/15 1,027 1,027 1,015 1,015 1,700
2011/09/14 1,020 1,030 1,010 1,030 1,700
2011/09/13 1,019 1,020 1,019 1,020 500
2011/09/12 1,020 1,025 1,015 1,019 900
2011/09/09 1,017 1,017 1,017 1,017 1,100
2011/09/08 1,045 1,045 1,015 1,025 1,500
2011/09/07 1,045 1,045 1,045 1,045 1,000
2011/09/06 1,001 1,001 1,001 1,001 900
2011/09/05 1,028 1,028 1,008 1,008 1,500
2011/09/02 0 0 0 1,013 0
2011/09/01 1,013 1,013 1,013 1,013 400
2011/08/31 1,013 1,013 1,013 1,013 100
2011/08/30 1,012 1,012 1,012 1,012 100
2011/08/29 1,009 1,010 1,009 1,010 200
2011/08/26 1,005 1,005 1,005 1,005 100
2011/08/25 1,006 1,006 1,006 1,006 100
2011/08/24 1,010 1,010 1,010 1,010 100
2011/08/23 1,017 1,017 1,011 1,011 400
2011/08/22 1,017 1,017 1,017 1,017 300
2011/08/19 1,016 1,016 1,015 1,016 600
2011/08/18 1,016 1,036 1,016 1,036 200
2011/08/17 0 0 0 1,010 0
2011/08/16 1,010 1,010 1,010 1,010 100
2011/08/15 1,045 1,045 1,005 1,014 1,800
2011/08/12 0 0 0 997 0
2011/08/11 997 997 997 997 300
2011/08/10 998 1,019 996 996 700
2011/08/09 999 1,000 988 993 1,500
2011/08/08 999 1,000 999 1,000 300
2011/08/05 999 1,020 999 1,020 1,000
2011/08/04 1,005 1,025 1,004 1,025 300
2011/08/03 1,015 1,015 1,015 1,015 200
2011/08/02 1,009 1,009 1,009 1,009 100
2011/08/01 1,015 1,015 999 999 1,500
2011/07/29 1,019 1,022 1,016 1,016 1,000
2011/07/28 1,014 1,020 1,012 1,013 2,100
2011/07/27 1,014 1,014 1,014 1,014 100
2011/07/26 0 0 0 1,011 0
2011/07/25 1,012 1,027 1,011 1,011 900
2011/07/22 1,021 1,021 1,011 1,020 1,400
2011/07/21 1,020 1,020 1,009 1,012 1,400
2011/07/20 0 0 0 1,004 0
2011/07/19 1,025 1,025 1,004 1,004 700
2011/07/15 1,029 1,029 998 1,002 3,300
2011/07/14 1,015 1,015 1,007 1,014 300
2011/07/13 1,010 1,010 1,005 1,005 400
2011/07/12 1,013 1,013 1,008 1,010 800
2011/07/11 1,009 1,013 1,005 1,012 600
2011/07/08 1,001 1,009 1,001 1,009 200
2011/07/07 998 1,000 998 999 2,400
2011/07/06 1,000 1,001 1,000 1,001 200
2011/07/05 1,006 1,010 999 999 2,600
2011/07/04 1,006 1,006 1,005 1,006 900
2011/07/01 1,003 1,013 1,000 1,004 2,100
2011/06/30 1,009 1,009 1,002 1,002 1,500
2011/06/29 1,000 1,025 997 1,015 1,600
2011/06/28 982 1,005 981 994 9,300
2011/06/27 1,052 1,078 1,052 1,058 7,900
2011/06/24 1,055 1,061 1,055 1,059 2,000
2011/06/23 1,051 1,055 1,050 1,055 2,500
2011/06/22 1,058 1,059 1,051 1,057 2,200
2011/06/21 1,065 1,066 1,065 1,065 500
2011/06/20 1,065 1,070 1,060 1,060 900
2011/06/17 1,065 1,065 1,061 1,065 1,100
2011/06/16 1,069 1,069 1,058 1,068 1,100
2011/06/15 1,070 1,070 1,050 1,052 4,400
2011/06/14 1,088 1,088 1,075 1,079 2,800
2011/06/13 1,094 1,098 1,093 1,098 1,000
2011/06/10 1,084 1,094 1,084 1,093 300
2011/06/09 1,093 1,093 1,084 1,084 900
2011/06/08 1,093 1,093 1,093 1,093 200
2011/06/07 1,085 1,094 1,085 1,094 900
2011/06/06 1,090 1,091 1,090 1,091 600
2011/06/03 1,089 1,090 1,087 1,087 800
2011/06/02 1,089 1,089 1,089 1,089 200
2011/06/01 1,078 1,089 1,078 1,089 3,000
2011/05/31 1,078 1,078 1,077 1,078 500
2011/05/30 1,079 1,079 1,076 1,076 900
2011/05/27 1,080 1,080 1,080 1,080 500
2011/05/26 1,079 1,080 1,070 1,080 700
2011/05/25 1,075 1,078 1,075 1,078 600
2011/05/24 1,075 1,079 1,075 1,079 300
2011/05/23 1,066 1,066 1,066 1,066 1,100
2011/05/20 1,082 1,082 1,066 1,066 1,000
2011/05/19 1,082 1,082 1,082 1,082 200
2011/05/18 1,085 1,085 1,072 1,072 500
2011/05/17 1,067 1,070 1,063 1,070 500
2011/05/16 1,063 1,070 1,063 1,067 800
2011/05/13 1,093 1,093 1,085 1,085 1,800
2011/05/12 1,080 1,089 1,080 1,089 1,100
2011/05/11 1,069 1,079 1,069 1,079 1,800
2011/05/10 1,069 1,069 1,067 1,069 1,100
2011/05/09 1,069 1,069 1,065 1,065 500
2011/05/06 1,064 1,069 1,064 1,069 500
2011/05/02 1,060 1,069 1,060 1,064 1,400
2011/04/28 1,059 1,059 1,052 1,052 300
2011/04/27 1,059 1,059 1,044 1,044 600
2011/04/26 1,058 1,058 1,044 1,045 500
2011/04/25 1,041 1,041 1,041 1,041 1,900
2011/04/22 1,041 1,041 1,041 1,041 200
2011/04/21 1,042 1,042 1,042 1,042 100
2011/04/20 1,050 1,050 1,050 1,050 200
2011/04/19 1,036 1,050 1,036 1,050 400
2011/04/18 1,034 1,058 1,034 1,039 800
2011/04/15 1,060 1,060 1,035 1,060 2,500
2011/04/14 1,039 1,039 1,039 1,039 100
2011/04/13 1,030 1,032 1,030 1,032 400
2011/04/12 1,032 1,032 1,032 1,032 100
2011/04/11 1,041 1,042 1,041 1,042 200
2011/04/08 1,055 1,055 1,023 1,023 2,100
2011/04/07 1,058 1,058 1,057 1,057 200
2011/04/06 1,040 1,060 1,030 1,056 1,500
2011/04/05 1,050 1,062 1,030 1,062 1,600
2011/04/04 1,046 1,069 1,046 1,069 500
2011/04/01 1,023 1,044 1,023 1,031 1,200
2011/03/31 1,045 1,045 1,030 1,045 600
2011/03/30 1,040 1,045 1,030 1,045 800
2011/03/29 991 1,020 991 1,000 1,100
2011/03/28 1,015 1,015 1,010 1,010 700
2011/03/25 997 1,019 990 1,012 5,100
2011/03/24 1,004 1,015 997 997 1,000
2011/03/23 997 1,013 997 1,013 800
2011/03/22 980 1,009 980 996 1,400
2011/03/18 902 979 902 979 2,100
2011/03/17 920 935 908 908 400
2011/03/16 865 910 865 908 3,100
2011/03/15 990 1,000 880 880 4,700
2011/03/14 977 1,000 966 990 6,200
2011/03/11 1,067 1,067 1,067 1,067 100
2011/03/10 1,068 1,068 1,068 1,068 100
2011/03/09 1,070 1,070 1,069 1,069 1,200
2011/03/08 1,065 1,065 1,060 1,060 800
2011/03/07 1,065 1,065 1,065 1,065 200
2011/03/04 1,061 1,069 1,061 1,069 600
2011/03/03 1,069 1,069 1,061 1,061 200
2011/03/02 1,069 1,069 1,067 1,067 1,600
2011/03/01 1,063 1,069 1,063 1,069 200
2011/02/28 1,064 1,064 1,050 1,050 500
2011/02/25 1,050 1,050 1,050 1,050 100
2011/02/24 1,050 1,050 1,050 1,050 100
2011/02/23 1,051 1,051 1,021 1,050 2,600
2011/02/22 1,060 1,060 1,055 1,055 2,100
2011/02/21 1,060 1,065 1,057 1,065 2,700
2011/02/18 1,058 1,060 1,058 1,060 300
2011/02/17 1,060 1,060 1,060 1,060 400
2011/02/16 1,060 1,060 1,060 1,060 500
2011/02/15 1,060 1,060 1,059 1,060 1,800
2011/02/14 1,059 1,059 1,055 1,059 700
2011/02/10 1,060 1,060 1,048 1,048 1,200
2011/02/09 1,060 1,060 1,060 1,060 400
2011/02/08 1,059 1,059 1,059 1,059 300
2011/02/07 1,060 1,060 1,046 1,046 2,300
2011/02/04 1,059 1,059 1,058 1,059 300
2011/02/03 1,059 1,059 1,058 1,058 200
2011/02/02 1,054 1,056 1,054 1,056 200
2011/02/01 1,053 1,053 1,053 1,053 100
2011/01/31 1,047 1,047 1,046 1,046 300
2011/01/28 1,045 1,052 1,045 1,052 400
2011/01/27 1,044 1,045 1,044 1,045 400
2011/01/26 1,045 1,047 1,045 1,045 400
2011/01/25 1,043 1,043 1,042 1,042 1,200
2011/01/24 1,040 1,047 1,040 1,043 400
2011/01/21 1,039 1,048 1,039 1,040 500
2011/01/20 1,050 1,053 1,032 1,051 1,600
2011/01/19 1,045 1,053 1,045 1,053 700
2011/01/18 1,035 1,045 1,035 1,040 1,200
2011/01/17 1,034 1,037 1,034 1,035 500
2011/01/14 1,068 1,068 1,033 1,033 3,300
2011/01/13 1,035 1,048 1,035 1,048 1,300
2011/01/12 1,028 1,052 1,028 1,030 1,500
2011/01/11 1,046 1,050 1,020 1,020 2,600
2011/01/07 1,040 1,046 1,040 1,042 1,100
2011/01/06 1,030 1,038 1,030 1,031 700
2011/01/05 1,025 1,029 1,025 1,029 500
2011/01/04 1,027 1,044 1,018 1,025 2,100

このページの先頭へ