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
2012/12/28 1,173 1,173 1,168 1,169 2,800
2012/12/27 1,170 1,173 1,168 1,172 1,900
2012/12/26 1,151 1,176 1,151 1,166 11,300
2012/12/25 1,210 1,230 1,210 1,221 7,100
2012/12/21 1,210 1,210 1,207 1,210 2,900
2012/12/20 1,204 1,209 1,204 1,207 2,100
2012/12/19 1,211 1,214 1,209 1,209 1,500
2012/12/18 1,208 1,213 1,208 1,212 2,400
2012/12/17 1,202 1,210 1,202 1,208 2,600
2012/12/14 1,195 1,198 1,195 1,196 2,200
2012/12/13 1,192 1,195 1,191 1,195 1,900
2012/12/12 1,189 1,191 1,189 1,191 1,300
2012/12/11 1,187 1,189 1,187 1,189 500
2012/12/10 1,193 1,193 1,187 1,187 3,300
2012/12/07 1,187 1,190 1,187 1,190 2,500
2012/12/06 1,185 1,188 1,183 1,187 900
2012/12/05 1,180 1,185 1,180 1,185 1,700
2012/12/04 1,180 1,180 1,178 1,180 1,300
2012/12/03 1,180 1,180 1,177 1,180 1,300
2012/11/30 1,180 1,180 1,177 1,179 1,000
2012/11/29 1,184 1,184 1,165 1,176 2,100
2012/11/28 1,180 1,180 1,165 1,165 2,400
2012/11/27 1,170 1,170 1,165 1,170 1,900
2012/11/26 1,170 1,170 1,155 1,162 1,800
2012/11/22 1,164 1,164 1,152 1,153 2,900
2012/11/21 1,170 1,170 1,164 1,164 900
2012/11/20 1,167 1,172 1,165 1,170 800
2012/11/19 1,172 1,175 1,167 1,167 3,100
2012/11/16 1,178 1,180 1,170 1,176 3,200
2012/11/15 1,184 1,184 1,171 1,172 3,500
2012/11/14 1,201 1,201 1,161 1,171 14,100
2012/11/13 1,164 1,165 1,141 1,158 1,500
2012/11/12 1,155 1,165 1,145 1,149 1,700
2012/11/09 1,167 1,167 1,155 1,155 500
2012/11/08 1,155 1,163 1,155 1,162 700
2012/11/07 1,168 1,168 1,155 1,155 600
2012/11/06 1,137 1,171 1,137 1,150 2,100
2012/11/05 1,160 1,166 1,160 1,166 1,200
2012/11/02 1,171 1,172 1,167 1,167 1,000
2012/11/01 1,180 1,184 1,170 1,170 400
2012/10/30 1,180 1,180 1,180 1,180 400
2012/10/29 1,168 1,180 1,168 1,180 1,400
2012/10/26 1,185 1,185 1,180 1,180 600
2012/10/25 1,182 1,186 1,181 1,181 300
2012/10/24 1,186 1,186 1,186 1,186 300
2012/10/23 1,185 1,186 1,183 1,186 600
2012/10/22 1,185 1,187 1,185 1,185 800
2012/10/19 1,182 1,185 1,182 1,185 500
2012/10/18 1,180 1,181 1,180 1,181 400
2012/10/17 1,182 1,182 1,181 1,181 200
2012/10/16 1,186 1,186 1,183 1,183 200
2012/10/15 1,190 1,190 1,177 1,178 3,000
2012/10/12 1,175 1,179 1,175 1,177 400
2012/10/11 1,175 1,178 1,173 1,173 1,400
2012/10/10 1,178 1,178 1,172 1,175 400
2012/10/09 1,172 1,177 1,170 1,177 1,100
2012/10/05 1,170 1,171 1,169 1,171 600
2012/10/04 1,162 1,170 1,162 1,170 400
2012/10/03 1,168 1,169 1,168 1,169 200
2012/10/02 1,160 1,160 1,160 1,160 100
2012/10/01 1,157 1,170 1,156 1,170 500
2012/09/28 1,160 1,160 1,155 1,155 700
2012/09/27 1,169 1,170 1,156 1,170 600
2012/09/26 1,176 1,176 1,162 1,162 700
2012/09/25 1,180 1,180 1,155 1,155 3,400
2012/09/24 1,160 1,160 1,155 1,156 800
2012/09/21 1,156 1,157 1,153 1,155 800
2012/09/20 1,152 1,154 1,151 1,154 1,700
2012/09/19 1,145 1,151 1,145 1,150 600
2012/09/18 1,144 1,144 1,143 1,143 600
2012/09/14 1,165 1,165 1,144 1,144 2,000
2012/09/13 1,141 1,149 1,141 1,149 700
2012/09/12 1,135 1,145 1,135 1,145 300
2012/09/11 1,145 1,148 1,131 1,135 1,400
2012/09/10 1,133 1,140 1,133 1,136 1,400
2012/09/07 1,120 1,130 1,119 1,129 1,200
2012/09/06 1,125 1,125 1,123 1,123 900
2012/09/05 1,125 1,125 1,123 1,123 600
2012/09/04 1,125 1,125 1,125 1,125 400
2012/09/03 1,129 1,129 1,129 1,129 100
2012/08/31 1,119 1,121 1,119 1,121 1,000
2012/08/30 1,128 1,128 1,125 1,125 1,100
2012/08/29 1,125 1,128 1,116 1,128 300
2012/08/28 1,114 1,125 1,114 1,116 1,800
2012/08/27 1,114 1,114 1,113 1,114 400
2012/08/24 1,120 1,122 1,120 1,122 1,200
2012/08/23 1,119 1,120 1,119 1,120 1,100
2012/08/22 1,109 1,119 1,109 1,119 200
2012/08/21 1,120 1,120 1,107 1,107 1,100
2012/08/20 1,110 1,120 1,110 1,120 1,600
2012/08/17 1,110 1,110 1,110 1,110 100
2012/08/16 1,103 1,107 1,103 1,107 200
2012/08/15 1,092 1,110 1,092 1,110 1,800
2012/08/14 1,109 1,109 1,084 1,091 4,800
2012/08/13 1,116 1,116 1,115 1,115 600
2012/08/10 1,116 1,116 1,115 1,116 700
2012/08/08 1,116 1,116 1,116 1,116 200
2012/08/07 1,111 1,115 1,111 1,115 300
2012/08/06 1,125 1,125 1,110 1,112 1,200
2012/08/03 1,112 1,112 1,112 1,112 100
2012/08/02 1,115 1,115 1,112 1,112 400
2012/08/01 1,115 1,115 1,115 1,115 100
2012/07/31 1,111 1,128 1,111 1,128 600
2012/07/30 1,110 1,115 1,110 1,113 400
2012/07/26 1,130 1,130 1,113 1,113 1,900
2012/07/25 1,121 1,125 1,119 1,119 900
2012/07/24 1,130 1,130 1,120 1,121 600
2012/07/23 1,128 1,130 1,118 1,118 1,400
2012/07/20 1,129 1,130 1,127 1,127 500
2012/07/19 1,124 1,129 1,124 1,126 600
2012/07/18 1,130 1,130 1,125 1,125 300
2012/07/17 1,121 1,130 1,120 1,130 1,200
2012/07/13 1,124 1,124 1,119 1,119 1,700
2012/07/12 1,120 1,121 1,120 1,120 700
2012/07/11 1,118 1,129 1,116 1,116 600
2012/07/10 1,112 1,114 1,111 1,114 800
2012/07/09 1,114 1,114 1,110 1,114 1,200
2012/07/06 1,110 1,113 1,110 1,113 600
2012/07/05 1,107 1,109 1,106 1,109 800
2012/07/04 1,110 1,110 1,105 1,106 1,500
2012/07/03 1,101 1,105 1,101 1,105 1,300
2012/07/02 1,105 1,109 1,102 1,109 1,200
2012/06/29 1,102 1,108 1,102 1,102 700
2012/06/28 1,092 1,107 1,092 1,107 2,400
2012/06/27 1,090 1,105 1,081 1,091 11,300
2012/06/26 1,177 1,190 1,177 1,190 6,700
2012/06/25 1,180 1,180 1,174 1,179 5,000
2012/06/22 1,164 1,176 1,164 1,176 3,000
2012/06/21 1,169 1,175 1,169 1,175 1,500
2012/06/20 1,159 1,168 1,159 1,168 1,400
2012/06/19 1,155 1,158 1,155 1,156 900
2012/06/18 1,152 1,155 1,148 1,155 2,500
2012/06/15 1,142 1,148 1,142 1,145 2,700
2012/06/14 1,147 1,150 1,145 1,148 2,700
2012/06/13 1,148 1,149 1,147 1,149 900
2012/06/12 1,150 1,150 1,140 1,147 1,300
2012/06/11 1,142 1,154 1,140 1,154 4,100
2012/06/08 1,140 1,145 1,124 1,142 1,300
2012/06/07 1,137 1,140 1,117 1,117 1,700
2012/06/06 1,129 1,132 1,115 1,132 1,400
2012/06/04 1,134 1,134 1,118 1,118 2,600
2012/06/01 1,128 1,147 1,128 1,140 1,000
2012/05/31 1,125 1,131 1,120 1,128 2,300
2012/05/30 1,128 1,129 1,123 1,123 1,000
2012/05/29 1,111 1,122 1,111 1,122 900
2012/05/28 1,118 1,119 1,111 1,111 900
2012/05/25 1,108 1,108 1,104 1,104 800
2012/05/24 1,105 1,125 1,105 1,110 1,300
2012/05/23 1,133 1,135 1,133 1,135 600
2012/05/22 1,150 1,155 1,100 1,115 4,600
2012/05/21 1,121 1,142 1,121 1,142 700
2012/05/18 1,142 1,142 1,127 1,127 200
2012/05/17 1,124 1,126 1,122 1,126 800
2012/05/16 1,110 1,111 1,110 1,111 500
2012/05/15 1,072 1,110 1,072 1,110 3,800
2012/05/14 1,175 1,175 1,125 1,125 2,300
2012/05/11 1,181 1,181 1,175 1,175 400
2012/05/10 1,188 1,188 1,170 1,178 1,200
2012/05/09 1,181 1,181 1,180 1,180 600
2012/05/08 1,169 1,190 1,169 1,180 1,100
2012/05/07 1,192 1,195 1,170 1,170 1,400
2012/05/02 1,185 1,192 1,173 1,192 1,500
2012/05/01 1,188 1,188 1,179 1,180 1,500
2012/04/27 1,186 1,186 1,185 1,186 800
2012/04/26 1,179 1,189 1,179 1,181 2,000
2012/04/25 1,174 1,175 1,174 1,175 900
2012/04/24 1,173 1,173 1,165 1,165 1,300
2012/04/23 1,170 1,172 1,168 1,172 1,400
2012/04/20 1,165 1,168 1,162 1,168 1,700
2012/04/19 1,176 1,176 1,175 1,175 900
2012/04/18 1,155 1,168 1,155 1,168 900
2012/04/17 1,153 1,157 1,150 1,155 2,300
2012/04/16 1,151 1,153 1,151 1,153 600
2012/04/13 1,153 1,155 1,150 1,154 1,500
2012/04/12 1,154 1,154 1,152 1,153 1,200
2012/04/11 1,143 1,147 1,139 1,139 1,300
2012/04/10 1,154 1,154 1,150 1,150 900
2012/04/09 1,144 1,154 1,142 1,154 1,000
2012/04/06 1,158 1,158 1,141 1,142 700
2012/04/05 1,150 1,155 1,150 1,155 800
2012/04/04 1,168 1,179 1,137 1,160 3,700
2012/04/03 1,144 1,155 1,142 1,155 2,500
2012/04/02 1,122 1,145 1,120 1,137 2,800
2012/03/30 1,110 1,120 1,110 1,120 1,400
2012/03/29 1,104 1,106 1,100 1,106 2,800
2012/03/28 1,086 1,099 1,086 1,099 2,400
2012/03/27 1,090 1,093 1,083 1,085 700
2012/03/26 1,090 1,090 1,084 1,084 1,700
2012/03/23 1,078 1,090 1,078 1,082 1,700
2012/03/22 1,078 1,078 1,077 1,078 900
2012/03/21 1,080 1,080 1,076 1,076 3,400
2012/03/19 1,080 1,080 1,073 1,079 900
2012/03/16 1,072 1,072 1,072 1,072 200
2012/03/15 1,078 1,078 1,072 1,072 1,500
2012/03/14 1,078 1,078 1,070 1,078 700
2012/03/13 1,080 1,080 1,070 1,075 500
2012/03/12 1,076 1,076 1,062 1,067 1,200
2012/03/09 1,072 1,074 1,069 1,069 1,600
2012/03/08 1,067 1,072 1,067 1,071 500
2012/03/07 1,063 1,070 1,060 1,061 800
2012/03/06 1,068 1,074 1,061 1,074 2,400
2012/03/05 1,068 1,068 1,066 1,068 1,300
2012/03/02 1,062 1,062 1,062 1,062 100
2012/03/01 1,069 1,069 1,061 1,061 200
2012/02/29 1,060 1,060 1,060 1,060 200
2012/02/28 1,069 1,069 1,060 1,060 1,000
2012/02/27 1,065 1,069 1,060 1,069 900
2012/02/24 1,058 1,062 1,057 1,062 800
2012/02/23 1,060 1,060 1,057 1,057 400
2012/02/22 1,061 1,061 1,058 1,058 200
2012/02/21 1,061 1,061 1,061 1,061 200
2012/02/20 1,056 1,060 1,056 1,060 600
2012/02/17 1,058 1,058 1,058 1,058 100
2012/02/16 1,051 1,060 1,051 1,055 800
2012/02/15 1,060 1,061 1,060 1,061 2,100
2012/02/14 1,055 1,060 1,050 1,055 1,700
2012/02/13 1,055 1,055 1,055 1,055 400
2012/02/10 1,055 1,055 1,055 1,055 100
2012/02/09 1,048 1,048 1,046 1,048 600
2012/02/08 1,054 1,054 1,046 1,046 200
2012/02/07 1,056 1,057 1,045 1,054 2,300
2012/02/06 1,033 1,060 1,028 1,058 2,800
2012/02/03 1,033 1,033 1,033 1,033 100
2012/02/02 1,045 1,045 1,030 1,030 1,700
2012/02/01 1,037 1,044 1,037 1,044 200
2012/01/31 1,037 1,037 1,037 1,037 200
2012/01/30 1,040 1,042 1,030 1,030 500
2012/01/27 1,030 1,030 1,026 1,026 600
2012/01/26 1,030 1,030 1,028 1,028 200
2012/01/25 1,030 1,030 1,030 1,030 100
2012/01/24 1,028 1,030 1,028 1,030 200
2012/01/23 1,027 1,027 1,026 1,026 200
2012/01/20 1,026 1,026 1,026 1,026 100
2012/01/19 1,026 1,026 1,026 1,026 200
2012/01/18 1,027 1,027 1,025 1,025 400
2012/01/17 1,059 1,059 1,024 1,024 1,100
2012/01/16 1,034 1,034 1,034 1,034 200
2012/01/13 1,034 1,034 1,034 1,034 1,500
2012/01/12 1,020 1,022 1,020 1,021 1,300
2012/01/11 1,030 1,030 1,020 1,023 1,300
2012/01/10 1,020 1,032 1,020 1,032 300
2012/01/06 1,016 1,025 1,016 1,025 1,000
2012/01/05 1,020 1,020 1,020 1,020 200
2012/01/04 1,025 1,026 1,013 1,015 2,400

このページの先頭へ