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
2016/12/30 1,802 1,802 1,794 1,794 1,200
2016/12/29 1,790 1,804 1,790 1,800 1,800
2016/12/28 1,797 1,815 1,789 1,796 10,700
2016/12/27 1,851 1,877 1,851 1,877 5,700
2016/12/26 1,850 1,855 1,850 1,853 4,500
2016/12/22 1,858 1,859 1,850 1,850 2,100
2016/12/21 1,857 1,859 1,850 1,852 2,200
2016/12/20 1,849 1,857 1,849 1,857 1,500
2016/12/19 1,844 1,849 1,844 1,848 1,200
2016/12/16 1,849 1,849 1,840 1,849 2,000
2016/12/15 1,848 1,849 1,845 1,849 2,400
2016/12/14 1,844 1,847 1,838 1,846 1,300
2016/12/13 1,835 1,850 1,834 1,848 1,400
2016/12/12 1,815 1,825 1,812 1,825 1,900
2016/12/09 1,821 1,826 1,800 1,813 6,200
2016/12/08 1,827 1,827 1,815 1,821 1,500
2016/12/07 1,830 1,830 1,818 1,828 2,900
2016/12/06 1,832 1,832 1,825 1,830 1,600
2016/12/05 1,821 1,830 1,811 1,812 4,000
2016/12/02 1,840 1,847 1,821 1,821 4,000
2016/12/01 1,859 1,865 1,840 1,840 6,000
2016/11/30 1,860 1,861 1,855 1,856 3,600
2016/11/29 1,856 1,860 1,856 1,860 900
2016/11/28 1,860 1,866 1,847 1,861 1,200
2016/11/25 1,839 1,860 1,839 1,860 1,300
2016/11/24 1,845 1,854 1,839 1,854 1,100
2016/11/22 1,831 1,843 1,831 1,841 1,500
2016/11/21 1,835 1,837 1,830 1,830 500
2016/11/18 1,839 1,841 1,828 1,835 1,200
2016/11/17 1,814 1,817 1,814 1,817 1,100
2016/11/16 1,822 1,824 1,813 1,813 1,100
2016/11/15 1,808 1,819 1,807 1,808 1,500
2016/11/14 1,824 1,830 1,808 1,808 1,200
2016/11/11 1,838 1,838 1,815 1,836 1,100
2016/11/10 1,816 1,816 1,810 1,810 1,200
2016/11/09 1,830 1,830 1,767 1,775 4,200
2016/11/08 1,828 1,830 1,826 1,826 700
2016/11/07 1,834 1,834 1,811 1,828 400
2016/11/04 1,790 1,837 1,790 1,808 2,700
2016/11/02 1,828 1,834 1,828 1,829 1,300
2016/11/01 1,860 1,860 1,844 1,845 400
2016/10/31 1,859 1,865 1,841 1,864 1,200
2016/10/28 1,874 1,880 1,859 1,859 1,000
2016/10/27 1,845 1,880 1,845 1,875 800
2016/10/26 1,846 1,860 1,845 1,845 2,000
2016/10/25 1,829 1,840 1,820 1,828 1,200
2016/10/24 1,839 1,840 1,830 1,830 2,500
2016/10/21 1,821 1,831 1,811 1,831 700
2016/10/20 1,788 1,814 1,788 1,810 900
2016/10/19 1,795 1,795 1,795 1,795 200
2016/10/18 1,800 1,800 1,795 1,795 200
2016/10/17 1,798 1,815 1,798 1,800 1,100
2016/10/14 1,799 1,799 1,797 1,797 1,800
2016/10/13 1,794 1,795 1,790 1,795 500
2016/10/12 1,772 1,773 1,766 1,767 1,900
2016/10/11 1,780 1,784 1,780 1,784 1,200
2016/10/07 1,790 1,790 1,778 1,780 1,100
2016/10/06 1,797 1,797 1,776 1,778 1,300
2016/10/05 1,772 1,781 1,772 1,780 500
2016/10/04 1,774 1,788 1,771 1,773 500
2016/10/03 1,777 1,797 1,777 1,786 700
2016/09/30 1,775 1,798 1,770 1,774 1,900
2016/09/29 1,770 1,775 1,770 1,775 1,200
2016/09/28 1,779 1,787 1,771 1,772 1,400
2016/09/27 1,771 1,776 1,768 1,776 2,400
2016/09/26 1,769 1,770 1,750 1,758 2,300
2016/09/23 1,767 1,776 1,723 1,757 2,000
2016/09/21 1,723 1,770 1,722 1,768 1,400
2016/09/20 1,760 1,768 1,721 1,730 2,200
2016/09/16 1,757 1,758 1,757 1,758 300
2016/09/15 1,773 1,773 1,760 1,760 1,400
2016/09/14 1,769 1,769 1,762 1,764 400
2016/09/13 1,756 1,760 1,756 1,760 600
2016/09/12 1,776 1,776 1,753 1,754 500
2016/09/09 1,751 1,753 1,751 1,753 400
2016/09/08 1,746 1,746 1,746 1,746 100
2016/09/07 1,784 1,784 1,741 1,741 1,000
2016/09/06 1,733 1,733 1,733 1,733 200
2016/09/05 1,733 1,733 1,731 1,733 700
2016/09/02 1,730 1,731 1,730 1,731 200
2016/09/01 1,759 1,759 1,759 1,759 100
2016/08/31 1,722 1,722 1,714 1,714 1,000
2016/08/30 1,724 1,724 1,724 1,724 300
2016/08/29 1,746 1,746 1,723 1,723 600
2016/08/26 1,780 1,780 1,746 1,750 2,300
2016/08/25 1,779 1,779 1,779 1,779 600
2016/08/24 1,768 1,769 1,768 1,769 400
2016/08/23 1,765 1,766 1,744 1,765 2,100
2016/08/22 1,744 1,766 1,744 1,765 2,100
2016/08/19 1,747 1,749 1,744 1,744 500
2016/08/18 1,742 1,746 1,741 1,746 500
2016/08/17 1,727 1,750 1,727 1,750 400
2016/08/16 1,724 1,726 1,724 1,726 600
2016/08/15 1,730 1,735 1,721 1,721 2,100
2016/08/12 1,720 1,720 1,716 1,716 200
2016/08/10 1,714 1,714 1,714 1,714 100
2016/08/09 1,706 1,714 1,706 1,714 300
2016/08/08 1,714 1,714 1,704 1,714 500
2016/08/05 1,715 1,715 1,715 1,715 100
2016/08/04 1,720 1,721 1,720 1,721 800
2016/08/03 1,720 1,720 1,720 1,720 100
2016/08/02 1,721 1,723 1,710 1,710 800
2016/08/01 1,709 1,709 1,709 1,709 100
2016/07/29 1,703 1,721 1,703 1,717 700
2016/07/28 1,712 1,712 1,706 1,706 500
2016/07/27 1,706 1,712 1,706 1,712 700
2016/07/26 1,708 1,708 1,707 1,708 1,400
2016/07/25 1,728 1,728 1,727 1,728 1,100
2016/07/22 1,707 1,710 1,707 1,710 500
2016/07/21 1,706 1,722 1,706 1,722 400
2016/07/20 1,705 1,721 1,702 1,716 600
2016/07/19 1,701 1,713 1,701 1,713 500
2016/07/15 1,732 1,732 1,702 1,702 1,900
2016/07/14 1,710 1,710 1,702 1,702 400
2016/07/13 1,737 1,737 1,710 1,710 500
2016/07/12 1,700 1,710 1,700 1,705 500
2016/07/11 1,700 1,702 1,687 1,700 1,100
2016/07/08 1,681 1,699 1,681 1,688 1,400
2016/07/07 1,681 1,700 1,681 1,688 2,000
2016/07/06 1,687 1,687 1,686 1,686 1,400
2016/07/05 1,686 1,720 1,685 1,686 1,400
2016/07/04 1,675 1,680 1,672 1,680 700
2016/07/01 1,681 1,689 1,680 1,681 2,500
2016/06/30 1,700 1,700 1,682 1,685 1,100
2016/06/29 1,683 1,709 1,683 1,688 2,600
2016/06/28 1,664 1,720 1,660 1,681 14,200
2016/06/27 1,790 1,845 1,788 1,840 7,600
2016/06/24 1,860 1,861 1,707 1,750 4,800
2016/06/23 1,873 1,880 1,860 1,860 2,100
2016/06/22 1,884 1,886 1,869 1,871 2,200
2016/06/21 1,882 1,882 1,880 1,880 1,200
2016/06/20 1,874 1,882 1,870 1,882 1,700
2016/06/17 1,860 1,900 1,860 1,870 400
2016/06/16 1,905 1,905 1,886 1,886 1,500
2016/06/15 1,900 1,934 1,851 1,894 3,200
2016/06/14 1,935 1,935 1,901 1,908 3,700
2016/06/13 1,944 1,944 1,931 1,931 1,300
2016/06/10 1,943 1,944 1,938 1,944 1,200
2016/06/09 1,947 1,947 1,934 1,943 1,000
2016/06/08 1,928 1,930 1,928 1,930 800
2016/06/07 1,928 1,929 1,926 1,928 1,100
2016/06/06 1,928 1,928 1,924 1,927 2,800
2016/06/03 1,925 1,934 1,925 1,929 800
2016/06/02 1,933 1,935 1,925 1,935 2,200
2016/06/01 1,936 1,937 1,935 1,937 300
2016/05/31 1,930 1,939 1,930 1,938 1,200
2016/05/30 1,931 1,944 1,931 1,938 3,000
2016/05/27 1,939 1,947 1,926 1,935 1,600
2016/05/26 1,925 1,938 1,925 1,938 600
2016/05/25 1,921 1,926 1,921 1,925 1,400
2016/05/24 1,937 1,937 1,921 1,921 300
2016/05/23 1,910 1,937 1,910 1,935 1,000
2016/05/20 1,900 1,900 1,900 1,900 500
2016/05/19 1,900 1,906 1,900 1,900 700
2016/05/18 1,930 1,930 1,900 1,900 600
2016/05/17 1,933 1,935 1,900 1,900 600
2016/05/16 1,900 1,903 1,900 1,903 500
2016/05/13 1,897 1,937 1,886 1,937 1,700
2016/05/12 1,915 1,920 1,915 1,920 700
2016/05/11 1,923 1,929 1,920 1,920 1,100
2016/05/10 1,918 1,925 1,918 1,923 500
2016/05/09 1,939 1,939 1,939 1,939 200
2016/05/06 1,909 1,946 1,909 1,940 1,000
2016/05/02 1,835 1,948 1,835 1,948 2,600
2016/04/28 1,935 1,946 1,934 1,935 3,100
2016/04/27 1,943 1,944 1,934 1,934 1,300
2016/04/26 1,938 1,945 1,938 1,940 1,200
2016/04/25 1,920 1,938 1,920 1,938 2,500
2016/04/22 1,899 1,911 1,899 1,911 1,300
2016/04/21 1,890 1,899 1,890 1,899 800
2016/04/20 1,898 1,898 1,890 1,890 1,100
2016/04/19 1,895 1,898 1,895 1,898 600
2016/04/18 1,870 1,870 1,868 1,868 400
2016/04/15 1,890 1,890 1,872 1,879 1,600
2016/04/14 1,857 1,880 1,856 1,880 800
2016/04/13 1,840 1,861 1,840 1,856 700
2016/04/12 1,853 1,853 1,852 1,852 400
2016/04/11 1,855 1,856 1,827 1,852 1,100
2016/04/08 1,802 1,808 1,802 1,808 600
2016/04/07 1,860 1,860 1,800 1,800 900
2016/04/06 1,833 1,860 1,832 1,860 300
2016/04/05 1,830 1,833 1,830 1,833 1,200
2016/04/04 1,830 1,859 1,830 1,830 1,100
2016/04/01 1,880 1,880 1,830 1,830 2,300
2016/03/31 1,884 1,884 1,876 1,880 2,100
2016/03/30 1,882 1,894 1,882 1,894 2,500
2016/03/29 1,868 1,875 1,868 1,875 3,300
2016/03/28 1,846 1,865 1,846 1,863 4,300
2016/03/25 1,863 1,863 1,844 1,846 1,800
2016/03/24 1,837 1,843 1,837 1,843 900
2016/03/23 1,879 1,879 1,802 1,877 2,000
2016/03/22 1,813 1,824 1,800 1,803 2,600
2016/03/18 1,869 1,875 1,812 1,812 3,300
2016/03/17 1,875 1,875 1,859 1,867 900
2016/03/16 1,871 1,871 1,852 1,856 900
2016/03/15 1,871 1,876 1,791 1,834 3,000
2016/03/14 1,839 1,877 1,834 1,868 2,600
2016/03/11 1,774 1,834 1,774 1,831 1,400
2016/03/10 1,755 1,780 1,755 1,774 900
2016/03/09 1,748 1,750 1,747 1,748 700
2016/03/08 1,740 1,740 1,735 1,735 700
2016/03/07 1,737 1,750 1,735 1,741 1,000
2016/03/04 1,740 1,748 1,732 1,735 800
2016/03/03 1,740 1,740 1,740 1,740 200
2016/03/02 1,730 1,738 1,730 1,730 600
2016/03/01 1,710 1,710 1,694 1,709 900
2016/02/29 1,700 1,701 1,689 1,690 1,200
2016/02/26 1,672 1,700 1,672 1,700 400
2016/02/25 1,662 1,671 1,662 1,670 500
2016/02/24 1,710 1,710 1,662 1,662 2,800
2016/02/23 1,680 1,680 1,680 1,680 400
2016/02/22 1,647 1,710 1,647 1,704 1,000
2016/02/19 1,645 1,655 1,645 1,655 700
2016/02/18 1,700 1,700 1,662 1,685 300
2016/02/17 1,699 1,700 1,699 1,700 400
2016/02/16 1,700 1,700 1,660 1,699 300
2016/02/15 1,630 1,650 1,620 1,649 4,400
2016/02/12 1,630 1,631 1,600 1,630 2,200
2016/02/10 1,675 1,675 1,631 1,643 1,100
2016/02/09 1,683 1,683 1,660 1,670 800
2016/02/08 1,661 1,663 1,661 1,663 700
2016/02/05 1,715 1,715 1,680 1,680 600
2016/02/04 1,724 1,724 1,723 1,723 200
2016/02/03 1,731 1,731 1,724 1,724 400
2016/02/02 1,735 1,737 1,735 1,737 600
2016/02/01 1,734 1,737 1,731 1,737 800
2016/01/29 1,665 1,735 1,665 1,724 800
2016/01/28 1,735 1,735 1,655 1,655 400
2016/01/27 1,749 1,749 1,708 1,708 500
2016/01/26 1,654 1,671 1,652 1,671 1,500
2016/01/25 1,652 1,660 1,652 1,654 1,200
2016/01/22 1,600 1,643 1,600 1,616 2,100
2016/01/21 1,658 1,658 1,608 1,608 1,700
2016/01/20 1,736 1,736 1,661 1,661 800
2016/01/19 1,728 1,740 1,660 1,660 1,400
2016/01/18 1,735 1,735 1,685 1,728 2,300
2016/01/15 1,786 1,786 1,778 1,778 1,600
2016/01/14 1,789 1,789 1,781 1,782 1,300
2016/01/13 1,826 1,826 1,782 1,819 1,100
2016/01/12 1,797 1,800 1,796 1,799 700
2016/01/08 1,801 1,808 1,800 1,800 1,300
2016/01/07 1,822 1,827 1,811 1,813 2,900
2016/01/06 1,812 1,824 1,812 1,814 1,400
2016/01/05 1,812 1,817 1,810 1,817 1,800
2016/01/04 1,807 1,825 1,807 1,811 1,700

このページの先頭へ