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
2019/12/30 883 917 883 908 2,000
2019/12/27 880 891 880 882 2,600
2019/12/26 902 902 880 880 6,600
2019/12/25 902 904 901 904 3,200
2019/12/24 908 908 902 902 2,000
2019/12/23 901 901 899 899 3,200
2019/12/20 912 912 903 904 2,700
2019/12/19 908 914 908 909 1,400
2019/12/18 909 916 907 908 1,700
2019/12/17 913 919 908 909 3,600
2019/12/16 930 930 918 918 3,100
2019/12/13 937 937 929 931 4,200
2019/12/12 935 938 935 938 2,200
2019/12/11 935 935 935 935 600
2019/12/10 925 936 925 936 1,400
2019/12/09 936 938 928 928 3,300
2019/12/06 940 942 940 940 800
2019/12/05 935 945 935 940 2,000
2019/12/04 945 945 945 945 100
2019/12/03 945 945 945 945 300
2019/12/02 945 946 940 942 2,900
2019/11/29 945 946 940 945 700
2019/11/28 950 950 945 945 500
2019/11/27 952 952 941 950 600
2019/11/26 949 953 946 946 800
2019/11/25 937 953 937 947 1,400
2019/11/22 962 962 954 957 800
2019/11/21 962 962 955 955 1,200
2019/11/20 955 960 955 956 600
2019/11/19 945 966 945 962 1,800
2019/11/18 936 944 933 934 1,200
2019/11/15 947 947 915 936 4,000
2019/11/14 930 953 930 932 3,400
2019/11/13 927 927 923 927 800
2019/11/12 913 929 913 928 2,400
2019/11/11 900 923 900 904 1,800
2019/11/08 897 900 895 899 1,800
2019/11/07 890 897 890 896 1,900
2019/11/06 896 896 885 888 500
2019/11/05 886 891 885 890 1,000
2019/11/01 885 890 885 886 1,000
2019/10/31 890 890 886 886 800
2019/10/30 887 888 886 886 800
2019/10/29 886 886 875 884 2,300
2019/10/28 890 895 884 886 3,100
2019/10/25 880 887 880 887 1,900
2019/10/24 883 884 883 884 600
2019/10/23 884 885 881 885 1,400
2019/10/21 887 887 884 884 400
2019/10/18 882 888 882 884 900
2019/10/17 881 885 881 885 700
2019/10/16 875 890 875 890 800
2019/10/15 884 885 877 885 3,200
2019/10/11 884 884 867 880 1,500
2019/10/10 874 885 872 874 2,000
2019/10/09 852 866 852 859 1,300
2019/10/08 865 865 862 862 1,700
2019/10/07 851 864 851 864 1,800
2019/10/04 856 856 854 854 1,700
2019/10/03 849 857 849 857 1,900
2019/10/02 857 857 849 852 2,100
2019/10/01 845 857 845 852 700
2019/09/30 850 858 838 858 4,400
2019/09/27 848 848 840 846 600
2019/09/26 849 849 840 842 1,500
2019/09/25 838 839 838 839 600
2019/09/24 853 858 835 838 4,300
2019/09/20 835 849 835 838 900
2019/09/19 850 850 835 835 1,500
2019/09/18 839 839 836 837 400
2019/09/17 820 835 820 834 2,700
2019/09/13 850 850 841 843 2,300
2019/09/12 830 834 830 830 900
2019/09/11 830 833 830 833 400
2019/09/10 830 831 830 830 900
2019/09/09 831 838 830 838 1,900
2019/09/06 841 842 838 838 1,200
2019/09/05 843 843 839 840 900
2019/09/04 845 845 843 843 300
2019/09/03 844 844 843 843 300
2019/09/02 842 850 841 850 600
2019/08/30 842 846 842 846 500
2019/08/29 849 849 841 841 400
2019/08/28 845 848 845 846 2,500
2019/08/27 849 860 849 860 500
2019/08/26 833 855 833 849 1,700
2019/08/23 871 872 863 863 1,200
2019/08/22 880 880 871 871 1,300
2019/08/21 884 884 884 884 200
2019/08/20 875 888 875 884 1,200
2019/08/19 865 875 865 875 500
2019/08/16 880 880 865 868 1,600
2019/08/15 886 886 880 880 1,600
2019/08/14 872 872 871 871 600
2019/08/13 865 873 865 868 300
2019/08/09 868 868 855 865 2,100
2019/08/08 870 870 850 857 1,800
2019/08/07 871 871 870 870 300
2019/08/06 871 873 871 871 500
2019/08/05 877 877 871 871 600
2019/08/02 877 877 865 877 900
2019/08/01 870 880 870 877 800
2019/07/31 870 883 870 871 2,400
2019/07/30 878 882 878 878 900
2019/07/29 875 878 875 878 700
2019/07/26 883 888 878 878 1,600
2019/07/25 895 895 888 888 1,600
2019/07/24 904 904 893 895 1,100
2019/07/23 893 903 893 903 700
2019/07/22 902 902 894 894 900
2019/07/19 905 905 899 902 700
2019/07/18 899 900 898 898 1,900
2019/07/17 920 920 912 912 1,100
2019/07/16 911 925 911 922 3,800
2019/07/12 961 961 947 951 2,100
2019/07/11 952 960 950 951 1,500
2019/07/10 965 965 952 952 800
2019/07/09 959 959 950 950 1,900
2019/07/08 963 963 959 959 1,100
2019/07/05 972 972 954 958 3,500
2019/07/04 972 975 971 971 2,400
2019/07/03 974 975 972 975 1,300
2019/07/02 971 975 970 974 2,500
2019/07/01 981 984 971 971 4,400
2019/06/28 977 988 975 988 1,000
2019/06/27 981 984 972 984 4,400
2019/06/26 972 1,000 972 984 20,000
2019/06/25 1,130 1,139 1,102 1,102 15,300
2019/06/24 1,119 1,131 1,118 1,130 5,500
2019/06/21 1,135 1,138 1,130 1,136 3,100
2019/06/20 1,111 1,138 1,109 1,135 2,800
2019/06/19 1,138 1,138 1,112 1,117 2,700
2019/06/18 1,123 1,130 1,108 1,108 3,400
2019/06/17 1,129 1,135 1,123 1,130 1,600
2019/06/14 1,134 1,139 1,127 1,136 3,500
2019/06/13 1,132 1,136 1,132 1,134 2,000
2019/06/12 1,132 1,138 1,132 1,138 1,300
2019/06/11 1,133 1,138 1,133 1,138 1,300
2019/06/10 1,140 1,141 1,132 1,134 1,900
2019/06/07 1,134 1,138 1,133 1,138 1,300
2019/06/06 1,136 1,137 1,134 1,134 1,500
2019/06/05 1,132 1,138 1,132 1,134 1,700
2019/06/04 1,130 1,140 1,130 1,132 1,200
2019/06/03 1,159 1,159 1,130 1,131 3,500
2019/05/31 1,150 1,160 1,150 1,160 2,900
2019/05/30 1,159 1,160 1,157 1,160 1,700
2019/05/29 1,152 1,160 1,143 1,160 2,300
2019/05/28 1,146 1,152 1,145 1,152 3,200
2019/05/27 1,141 1,144 1,141 1,144 300
2019/05/24 1,135 1,145 1,135 1,145 1,300
2019/05/23 1,144 1,144 1,138 1,144 600
2019/05/22 1,144 1,144 1,138 1,138 1,100
2019/05/21 1,140 1,145 1,139 1,139 1,600
2019/05/20 1,141 1,141 1,130 1,141 900
2019/05/17 1,119 1,130 1,110 1,121 2,300
2019/05/16 1,113 1,117 1,102 1,107 2,600
2019/05/15 1,145 1,145 1,123 1,123 2,900
2019/05/14 1,138 1,153 1,100 1,122 7,800
2019/05/13 1,148 1,148 1,118 1,133 1,400
2019/05/10 1,111 1,122 1,111 1,119 900
2019/05/09 1,105 1,110 1,105 1,110 500
2019/05/08 1,101 1,110 1,096 1,104 3,600
2019/05/07 1,100 1,124 1,100 1,124 4,400
2019/04/26 1,081 1,099 1,081 1,098 1,600
2019/04/25 1,099 1,099 1,088 1,088 1,500
2019/04/24 1,099 1,100 1,090 1,098 1,300
2019/04/23 1,076 1,099 1,076 1,099 2,900
2019/04/22 1,088 1,088 1,076 1,086 1,800
2019/04/19 1,072 1,095 1,072 1,088 400
2019/04/18 1,099 1,099 1,072 1,072 1,800
2019/04/17 1,097 1,102 1,090 1,090 900
2019/04/16 1,129 1,129 1,060 1,095 5,300
2019/04/15 1,136 1,137 1,124 1,124 2,300
2019/04/12 1,133 1,133 1,112 1,131 3,100
2019/04/11 1,114 1,114 1,106 1,110 1,200
2019/04/10 1,117 1,118 1,088 1,114 3,900
2019/04/09 1,095 1,101 1,087 1,087 900
2019/04/08 1,080 1,095 1,080 1,094 1,100
2019/04/05 1,069 1,080 1,069 1,075 1,000
2019/04/04 1,080 1,096 1,066 1,067 1,900
2019/04/03 1,080 1,096 1,073 1,085 900
2019/04/02 1,129 1,136 1,059 1,082 4,800
2019/04/01 1,086 1,149 1,086 1,119 4,600
2019/03/29 1,085 1,160 1,075 1,084 4,600
2019/03/28 1,048 1,087 1,048 1,060 2,400
2019/03/27 1,035 1,070 1,021 1,054 4,200
2019/03/26 1,013 1,029 1,009 1,029 3,600
2019/03/25 1,010 1,020 1,005 1,010 3,100
2019/03/22 1,009 1,011 997 1,011 3,100
2019/03/20 1,008 1,008 1,005 1,005 900
2019/03/19 1,012 1,012 997 1,003 1,500
2019/03/18 992 1,000 992 997 1,400
2019/03/15 1,038 1,038 960 992 5,100
2019/03/14 1,009 1,039 1,009 1,039 1,500
2019/03/13 1,003 1,022 1,003 1,011 1,300
2019/03/12 980 1,000 980 995 2,900
2019/03/11 973 979 973 976 600
2019/03/08 977 996 967 967 3,900
2019/03/07 945 971 945 964 1,100
2019/03/06 938 945 936 945 800
2019/03/05 934 934 931 931 200
2019/03/04 911 930 911 930 1,700
2019/03/01 929 929 911 911 600
2019/02/28 924 924 912 914 600
2019/02/27 909 922 909 909 1,900
2019/02/26 909 924 909 924 2,000
2019/02/25 910 935 910 934 4,000
2019/02/22 896 896 896 896 300
2019/02/21 906 906 905 905 300
2019/02/20 890 901 890 891 3,000
2019/02/19 897 897 882 886 2,800
2019/02/18 897 897 890 890 1,900
2019/02/15 898 899 897 897 1,800
2019/02/14 883 886 881 886 900
2019/02/13 901 901 887 888 700
2019/02/12 910 910 887 887 600
2019/02/08 902 930 880 880 6,900
2019/02/07 899 902 899 902 700
2019/02/06 900 901 888 888 2,000
2019/02/05 899 899 886 887 1,800
2019/02/04 900 900 892 892 800
2019/02/01 900 900 886 890 2,000
2019/01/31 899 900 899 900 400
2019/01/30 899 899 889 898 900
2019/01/29 895 895 885 895 1,000
2019/01/28 892 895 892 895 700
2019/01/25 888 893 887 892 1,600
2019/01/24 892 892 887 888 500
2019/01/23 885 892 885 892 400
2019/01/22 879 892 878 885 3,600
2019/01/21 892 894 882 892 3,800
2019/01/18 888 888 882 882 800
2019/01/17 896 896 886 888 900
2019/01/16 895 899 885 885 4,100
2019/01/15 892 900 892 900 3,800
2019/01/11 890 910 890 910 2,300
2019/01/10 891 901 888 890 1,900
2019/01/09 866 890 863 889 4,300
2019/01/08 870 887 865 872 3,100
2019/01/07 852 875 852 872 2,500
2019/01/04 819 850 819 845 5,400

このページの先頭へ