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
2015/12/30 1,828 1,828 1,806 1,809 2,500
2015/12/29 1,820 1,824 1,806 1,807 2,700
2015/12/28 1,790 1,836 1,790 1,806 9,500
2015/12/25 1,914 1,937 1,900 1,910 7,500
2015/12/24 1,928 1,933 1,914 1,916 4,100
2015/12/22 1,919 1,928 1,914 1,927 3,000
2015/12/21 1,880 1,915 1,873 1,915 5,500
2015/12/18 1,913 1,940 1,890 1,890 6,900
2015/12/17 1,940 1,961 1,909 1,909 7,100
2015/12/16 1,927 1,952 1,925 1,952 3,500
2015/12/15 1,927 1,927 1,923 1,923 2,800
2015/12/14 1,901 1,933 1,901 1,905 2,800
2015/12/11 1,945 1,948 1,915 1,915 3,600
2015/12/10 1,966 1,966 1,922 1,940 3,500
2015/12/09 1,995 1,995 1,969 1,969 4,100
2015/12/08 2,000 2,000 1,993 1,993 2,300
2015/12/07 1,989 1,997 1,989 1,997 2,100
2015/12/04 1,981 1,987 1,980 1,986 1,300
2015/12/03 1,986 1,987 1,980 1,981 2,300
2015/12/02 1,979 1,993 1,979 1,981 3,200
2015/12/01 2,022 2,022 1,998 1,999 6,500
2015/11/30 2,024 2,024 2,022 2,023 1,100
2015/11/27 2,032 2,032 2,023 2,023 1,900
2015/11/26 2,035 2,042 2,032 2,032 1,800
2015/11/25 2,045 2,045 2,044 2,044 800
2015/11/24 2,036 2,045 2,036 2,037 1,200
2015/11/20 2,030 2,042 2,030 2,036 1,100
2015/11/19 2,052 2,053 2,031 2,035 4,000
2015/11/18 2,062 2,062 2,050 2,052 1,200
2015/11/17 2,053 2,067 2,052 2,062 1,200
2015/11/16 2,065 2,069 2,057 2,061 1,600
2015/11/13 2,079 2,079 2,068 2,069 1,100
2015/11/12 2,062 2,082 2,062 2,081 300
2015/11/11 2,058 2,080 2,058 2,078 700
2015/11/10 2,075 2,082 2,069 2,082 600
2015/11/09 2,065 2,089 2,065 2,087 2,100
2015/11/06 2,080 2,089 2,056 2,089 500
2015/11/04 2,093 2,093 2,051 2,090 1,100
2015/11/02 2,061 2,093 2,001 2,093 1,700
2015/10/30 2,080 2,080 2,061 2,061 400
2015/10/29 2,078 2,078 2,075 2,078 500
2015/10/28 2,074 2,078 2,074 2,078 500
2015/10/27 2,077 2,078 2,074 2,074 1,000
2015/10/26 2,054 2,074 2,054 2,074 300
2015/10/23 2,050 2,060 2,050 2,053 500
2015/10/22 2,042 2,050 2,042 2,050 400
2015/10/21 2,080 2,080 2,078 2,078 1,300
2015/10/20 2,068 2,068 2,044 2,044 600
2015/10/19 2,053 2,069 2,053 2,054 800
2015/10/16 2,080 2,080 2,053 2,053 1,000
2015/10/15 2,080 2,080 2,061 2,061 1,500
2015/10/14 2,060 2,063 2,060 2,060 1,800
2015/10/13 2,044 2,100 2,044 2,060 3,000
2015/10/09 1,978 2,044 1,978 2,044 2,800
2015/10/08 1,976 1,976 1,976 1,976 100
2015/10/07 1,977 1,977 1,976 1,976 200
2015/10/06 1,978 1,978 1,944 1,944 200
2015/10/05 1,961 1,962 1,931 1,931 500
2015/10/02 1,979 1,979 1,956 1,956 1,000
2015/10/01 1,944 1,950 1,939 1,939 500
2015/09/30 1,934 1,934 1,931 1,934 700
2015/09/29 1,976 1,976 1,919 1,934 1,200
2015/09/28 1,980 1,980 1,949 1,976 800
2015/09/25 1,965 1,970 1,900 1,900 2,800
2015/09/24 1,830 1,859 1,824 1,859 1,900
2015/09/18 1,827 1,832 1,827 1,831 1,400
2015/09/17 1,852 1,858 1,828 1,828 1,100
2015/09/16 1,806 1,860 1,806 1,850 1,600
2015/09/15 1,850 1,850 1,825 1,846 1,800
2015/09/14 1,810 1,835 1,810 1,821 1,700
2015/09/11 1,835 1,835 1,829 1,831 700
2015/09/10 1,810 1,835 1,787 1,835 900
2015/09/09 1,781 1,840 1,781 1,840 1,300
2015/09/08 1,761 1,774 1,761 1,770 3,000
2015/09/07 1,756 1,789 1,740 1,789 2,200
2015/09/04 1,903 1,903 1,836 1,836 800
2015/09/03 1,901 1,937 1,861 1,937 700
2015/09/02 1,899 1,901 1,899 1,901 700
2015/09/01 1,916 1,935 1,916 1,922 800
2015/08/31 1,912 1,920 1,912 1,916 1,200
2015/08/28 1,861 1,940 1,861 1,911 1,000
2015/08/27 1,848 1,893 1,848 1,861 2,600
2015/08/26 1,752 1,850 1,752 1,848 4,500
2015/08/25 1,553 1,890 1,550 1,792 9,200
2015/08/24 1,960 2,000 1,946 1,948 5,600
2015/08/21 2,035 2,035 2,020 2,026 900
2015/08/20 2,031 2,040 2,031 2,037 700
2015/08/19 2,053 2,053 2,032 2,032 500
2015/08/18 2,052 2,053 2,052 2,053 500
2015/08/17 2,031 2,040 2,031 2,040 900
2015/08/14 2,064 2,064 2,030 2,030 1,200
2015/08/13 2,034 2,034 2,011 2,022 1,600
2015/08/12 2,022 2,047 2,020 2,022 1,200
2015/08/11 2,033 2,033 2,020 2,026 1,800
2015/08/10 2,045 2,062 2,045 2,045 2,400
2015/08/07 2,055 2,055 2,051 2,051 700
2015/08/06 2,059 2,059 2,053 2,053 1,100
2015/08/05 2,051 2,053 2,047 2,053 800
2015/08/04 2,051 2,055 2,051 2,054 700
2015/08/03 2,047 2,051 2,047 2,050 600
2015/07/31 2,045 2,050 2,044 2,047 900
2015/07/30 2,062 2,062 2,043 2,050 600
2015/07/29 2,037 2,060 2,037 2,044 900
2015/07/28 2,053 2,060 2,036 2,059 1,200
2015/07/27 2,055 2,055 2,041 2,054 1,500
2015/07/24 2,050 2,060 2,041 2,060 1,100
2015/07/23 2,019 2,044 2,019 2,038 4,500
2015/07/22 2,022 2,022 2,009 2,019 1,000
2015/07/21 2,005 2,023 2,003 2,003 1,700
2015/07/17 2,010 2,012 2,006 2,012 1,500
2015/07/16 2,005 2,017 2,004 2,017 1,100
2015/07/15 2,019 2,019 1,991 2,005 2,200
2015/07/14 1,987 2,005 1,987 2,004 2,700
2015/07/13 1,993 1,993 1,985 1,987 1,500
2015/07/10 1,997 1,998 1,988 1,988 1,900
2015/07/09 2,017 2,019 1,981 1,997 5,500
2015/07/08 2,031 2,032 2,021 2,027 3,600
2015/07/07 2,029 2,030 2,027 2,029 2,200
2015/07/06 2,035 2,036 2,029 2,030 5,600
2015/07/03 2,036 2,036 2,033 2,036 3,400
2015/07/02 2,040 2,047 2,031 2,035 2,200
2015/07/01 2,028 2,033 2,022 2,028 3,400
2015/06/30 2,010 2,044 2,010 2,028 5,100
2015/06/29 2,000 2,038 1,995 2,029 5,800
2015/06/26 2,051 2,055 2,021 2,024 20,500
2015/06/25 2,085 2,107 2,082 2,107 11,300
2015/06/24 2,100 2,101 2,088 2,088 6,700
2015/06/23 2,103 2,106 2,101 2,101 5,000
2015/06/22 2,100 2,106 2,100 2,104 5,600
2015/06/19 2,100 2,118 2,100 2,102 3,700
2015/06/18 2,114 2,117 2,105 2,110 2,600
2015/06/17 2,116 2,119 2,115 2,116 1,900
2015/06/16 2,119 2,119 2,113 2,115 2,400
2015/06/15 2,080 2,104 2,080 2,104 3,300
2015/06/12 2,083 2,092 2,081 2,091 3,900
2015/06/11 2,094 2,094 2,080 2,091 3,400
2015/06/10 2,101 2,110 2,088 2,099 5,700
2015/06/09 2,104 2,112 2,101 2,105 5,500
2015/06/08 2,118 2,118 2,115 2,115 1,500
2015/06/05 2,108 2,119 2,108 2,118 2,200
2015/06/04 2,117 2,118 2,107 2,117 1,500
2015/06/03 2,106 2,116 2,100 2,115 3,300
2015/06/02 2,095 2,115 2,095 2,107 2,700
2015/06/01 2,113 2,115 2,097 2,115 5,100
2015/05/29 2,119 2,119 2,107 2,113 5,600
2015/05/28 2,125 2,130 2,113 2,113 3,700
2015/05/27 2,120 2,129 2,115 2,124 4,800
2015/05/26 2,112 2,120 2,101 2,120 5,000
2015/05/25 2,113 2,113 2,095 2,112 2,700
2015/05/22 2,095 2,112 2,092 2,112 3,300
2015/05/21 2,109 2,110 2,100 2,109 2,600
2015/05/20 2,099 2,109 2,096 2,109 1,700
2015/05/19 2,109 2,109 2,060 2,090 4,900
2015/05/18 2,098 2,120 2,072 2,105 4,200
2015/05/15 2,060 2,065 2,056 2,060 3,700
2015/05/14 2,050 2,058 2,045 2,055 1,600
2015/05/13 2,035 2,057 2,035 2,057 1,600
2015/05/12 2,026 2,038 2,021 2,038 2,200
2015/05/11 2,020 2,025 2,017 2,023 1,500
2015/05/08 2,020 2,023 2,012 2,012 4,600
2015/05/07 2,029 2,030 2,021 2,025 3,500
2015/05/01 2,010 2,022 2,010 2,019 3,100
2015/04/30 2,000 2,025 2,000 2,003 3,400
2015/04/28 2,006 2,013 2,000 2,000 5,000
2015/04/27 2,010 2,035 2,005 2,006 3,100
2015/04/24 2,012 2,012 2,003 2,011 1,500
2015/04/23 2,066 2,066 2,010 2,010 2,200
2015/04/22 2,045 2,045 2,024 2,024 1,700
2015/04/21 2,071 2,079 2,045 2,045 3,300
2015/04/20 2,089 2,089 2,070 2,070 2,400
2015/04/17 2,060 2,069 2,051 2,067 2,100
2015/04/16 2,052 2,060 2,052 2,060 2,100
2015/04/15 1,999 2,065 1,999 2,057 7,300
2015/04/14 2,089 2,089 1,980 1,980 17,800
2015/04/13 2,099 2,099 2,073 2,090 3,400
2015/04/10 2,143 2,150 2,066 2,066 7,300
2015/04/09 2,185 2,185 2,130 2,160 5,300
2015/04/08 2,191 2,191 2,185 2,185 2,400
2015/04/07 2,190 2,190 2,176 2,190 3,700
2015/04/06 2,129 2,190 2,129 2,189 4,400
2015/04/03 2,123 2,125 2,111 2,117 4,100
2015/04/02 2,100 2,133 2,100 2,102 3,200
2015/04/01 2,068 2,087 2,033 2,087 3,400
2015/03/31 2,026 2,075 2,026 2,068 3,900
2015/03/30 2,015 2,027 2,014 2,021 5,000
2015/03/27 1,991 2,057 1,991 2,021 4,400
2015/03/26 1,980 1,997 1,980 1,997 6,100
2015/03/25 1,999 1,999 1,988 1,999 3,300
2015/03/24 2,000 2,000 1,995 2,000 2,200
2015/03/23 1,997 1,997 1,995 1,997 1,300
2015/03/20 2,000 2,000 1,975 1,993 2,900
2015/03/19 1,993 2,000 1,973 1,999 2,600
2015/03/18 1,995 2,009 1,990 1,993 4,000
2015/03/17 1,997 2,015 1,984 2,015 5,300
2015/03/16 1,970 1,997 1,957 1,994 4,200
2015/03/13 1,958 1,982 1,952 1,970 5,200
2015/03/12 1,978 2,010 1,951 1,954 4,000
2015/03/11 1,990 1,992 1,978 1,978 2,000
2015/03/10 2,024 2,031 1,988 2,014 2,100
2015/03/09 2,024 2,024 2,000 2,023 2,400
2015/03/06 1,992 2,024 1,992 2,024 4,400
2015/03/05 1,991 1,997 1,990 1,997 1,000
2015/03/04 1,971 1,998 1,971 1,997 1,200
2015/03/03 1,998 1,998 1,970 1,970 1,900
2015/03/02 1,960 1,999 1,957 1,999 3,500
2015/02/27 1,947 1,948 1,920 1,948 2,800
2015/02/26 1,911 1,949 1,911 1,947 1,900
2015/02/25 1,897 1,905 1,893 1,905 5,200
2015/02/24 1,897 1,897 1,890 1,897 2,900
2015/02/23 1,895 1,897 1,892 1,897 1,100
2015/02/20 1,899 1,899 1,885 1,895 1,500
2015/02/19 1,871 1,900 1,871 1,900 3,600
2015/02/18 1,850 1,869 1,849 1,869 4,300
2015/02/17 1,842 1,849 1,841 1,848 1,900
2015/02/16 1,824 1,840 1,822 1,837 4,200
2015/02/13 1,823 1,826 1,823 1,823 2,500
2015/02/12 1,825 1,826 1,819 1,823 1,700
2015/02/10 1,821 1,821 1,821 1,821 300
2015/02/09 1,820 1,821 1,818 1,821 900
2015/02/06 1,820 1,824 1,820 1,820 600
2015/02/05 1,817 1,826 1,817 1,820 1,400
2015/02/04 1,820 1,823 1,816 1,823 1,000
2015/02/03 1,823 1,823 1,816 1,822 1,300
2015/02/02 1,827 1,827 1,815 1,815 2,400
2015/01/30 1,805 1,815 1,803 1,815 2,000
2015/01/29 1,790 1,805 1,790 1,805 1,200
2015/01/28 1,794 1,795 1,787 1,795 1,200
2015/01/27 1,786 1,800 1,786 1,794 1,600
2015/01/26 1,774 1,790 1,774 1,790 1,100
2015/01/23 1,771 1,771 1,769 1,771 900
2015/01/22 1,765 1,780 1,765 1,770 1,100
2015/01/21 1,765 1,770 1,760 1,762 1,500
2015/01/20 1,761 1,765 1,760 1,761 700
2015/01/19 1,779 1,779 1,762 1,762 2,300
2015/01/16 1,779 1,779 1,774 1,778 1,000
2015/01/15 1,775 1,775 1,770 1,775 5,500
2015/01/14 1,768 1,775 1,760 1,773 3,100
2015/01/13 1,752 1,764 1,752 1,763 3,400
2015/01/09 1,742 1,750 1,742 1,750 1,800
2015/01/08 1,731 1,742 1,728 1,742 2,000
2015/01/07 1,723 1,732 1,723 1,731 1,100
2015/01/06 1,728 1,730 1,724 1,724 2,400
2015/01/05 1,733 1,745 1,733 1,733 3,000

このページの先頭へ