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
2020/12/30 681 693 681 693 1,000
2020/12/29 691 695 672 672 1,900
2020/12/28 696 699 691 697 6,300
2020/12/25 697 698 696 696 1,000
2020/12/24 696 699 695 698 3,000
2020/12/23 700 702 696 697 2,100
2020/12/22 702 706 700 700 6,500
2020/12/21 705 706 701 701 4,500
2020/12/18 708 708 706 706 1,700
2020/12/17 708 712 708 708 1,600
2020/12/16 708 715 706 708 2,600
2020/12/15 715 715 708 708 3,100
2020/12/14 710 713 709 713 1,400
2020/12/11 707 711 706 710 3,500
2020/12/10 707 707 706 707 1,700
2020/12/09 710 713 707 707 2,400
2020/12/08 707 709 707 709 1,500
2020/12/07 709 711 707 711 2,000
2020/12/04 708 715 706 709 1,600
2020/12/03 710 719 709 709 700
2020/12/02 708 712 708 709 600
2020/12/01 709 710 708 708 600
2020/11/30 710 726 709 709 1,800
2020/11/27 707 720 707 710 1,700
2020/11/26 708 715 708 708 500
2020/11/25 707 712 707 708 900
2020/11/24 710 710 707 708 2,200
2020/11/20 712 712 711 711 800
2020/11/19 712 713 712 713 800
2020/11/18 727 727 712 712 400
2020/11/17 732 732 717 717 1,000
2020/11/16 731 734 718 719 1,400
2020/11/13 724 724 716 716 1,800
2020/11/12 709 719 709 709 600
2020/11/11 720 720 708 709 700
2020/11/10 708 720 707 707 1,200
2020/11/09 709 715 709 715 500
2020/11/06 711 711 709 709 900
2020/11/05 716 720 707 717 800
2020/11/04 730 730 711 716 600
2020/11/02 718 718 708 708 1,100
2020/10/29 715 718 715 718 1,100
2020/10/28 717 726 717 720 1,400
2020/10/27 745 770 716 716 4,200
2020/10/26 742 742 741 741 200
2020/10/23 733 744 733 741 400
2020/10/22 759 763 732 748 2,500
2020/10/21 769 769 751 759 800
2020/10/20 737 750 736 745 1,800
2020/10/19 748 748 736 736 600
2020/10/16 724 750 724 750 1,200
2020/10/15 724 724 724 724 1,700
2020/10/14 715 723 715 723 1,000
2020/10/13 722 722 717 719 1,100
2020/10/12 720 722 720 722 1,600
2020/10/09 718 720 715 720 800
2020/10/08 718 718 715 716 400
2020/10/07 711 718 704 718 1,000
2020/10/06 719 719 715 715 400
2020/10/05 707 716 700 712 1,200
2020/10/02 699 710 699 707 1,200
2020/09/30 720 720 706 706 700
2020/09/29 722 723 690 709 3,100
2020/09/28 733 733 710 713 1,500
2020/09/25 711 715 711 714 1,300
2020/09/24 705 711 705 711 400
2020/09/23 710 740 705 705 1,200
2020/09/18 705 706 701 706 600
2020/09/17 705 706 694 702 2,100
2020/09/16 702 706 702 706 800
2020/09/15 707 707 703 703 2,500
2020/09/14 701 702 696 701 2,100
2020/09/11 700 707 700 701 1,700
2020/09/10 699 707 696 701 3,800
2020/09/09 707 707 697 697 1,500
2020/09/08 699 700 697 697 2,100
2020/09/07 700 715 695 695 2,800
2020/09/04 699 709 699 708 700
2020/09/03 698 710 698 709 1,800
2020/09/02 747 747 698 698 1,700
2020/09/01 705 730 690 692 2,600
2020/08/31 731 739 701 720 3,600
2020/08/28 738 770 731 731 3,200
2020/08/27 721 745 721 732 1,400
2020/08/26 720 730 712 721 2,700
2020/08/25 712 723 711 720 1,300
2020/08/24 705 724 703 712 1,600
2020/08/21 722 722 720 720 200
2020/08/20 738 738 722 722 1,900
2020/08/19 745 752 744 744 400
2020/08/18 733 740 733 740 600
2020/08/17 720 737 720 731 1,200
2020/08/14 769 769 740 756 2,500
2020/08/13 725 757 725 741 1,400
2020/08/12 712 720 704 720 1,400
2020/08/11 682 714 682 711 800
2020/08/07 680 680 680 680 300
2020/08/06 681 681 676 680 800
2020/08/05 678 680 668 673 1,400
2020/08/04 669 684 665 678 1,200
2020/08/03 690 691 664 669 4,100
2020/07/31 701 704 700 700 1,700
2020/07/30 720 725 702 702 1,800
2020/07/29 728 728 723 723 1,100
2020/07/28 738 738 731 731 1,600
2020/07/27 736 738 735 738 500
2020/07/22 735 749 733 733 3,200
2020/07/21 757 757 750 750 1,600
2020/07/20 766 766 757 757 1,800
2020/07/17 770 770 768 768 900
2020/07/16 771 771 762 771 800
2020/07/15 772 772 760 762 2,100
2020/07/14 761 769 757 759 1,400
2020/07/13 751 774 751 762 400
2020/07/10 755 755 753 755 1,200
2020/07/09 759 760 751 755 1,400
2020/07/08 781 781 765 769 1,700
2020/07/07 798 798 758 775 4,300
2020/07/06 800 800 790 793 3,300
2020/07/03 811 817 801 801 1,600
2020/07/02 832 832 812 812 1,200
2020/07/01 825 841 814 814 3,200
2020/06/30 861 861 828 835 5,000
2020/06/29 869 880 855 855 17,000
2020/06/26 972 994 972 994 9,900
2020/06/25 980 995 979 982 7,400
2020/06/24 970 980 970 980 3,800
2020/06/23 959 972 957 970 2,300
2020/06/22 957 963 953 959 3,200
2020/06/19 945 957 945 957 3,300
2020/06/18 948 958 945 949 3,000
2020/06/17 955 956 949 956 2,200
2020/06/16 950 955 948 955 1,400
2020/06/15 944 956 944 956 2,200
2020/06/12 950 960 941 954 3,200
2020/06/11 971 971 956 962 1,100
2020/06/10 957 965 950 956 2,900
2020/06/09 954 956 951 955 1,700
2020/06/08 955 956 949 953 2,700
2020/06/05 956 956 944 952 2,100
2020/06/04 949 953 932 941 2,300
2020/06/03 950 955 940 940 2,400
2020/06/02 921 950 913 950 4,500
2020/06/01 918 920 910 920 1,800
2020/05/29 902 922 902 920 3,000
2020/05/28 916 922 909 912 2,500
2020/05/27 910 911 900 901 3,400
2020/05/26 900 918 900 910 2,200
2020/05/25 860 898 855 894 2,900
2020/05/22 834 855 829 855 2,300
2020/05/21 829 844 825 829 1,800
2020/05/20 819 830 819 822 1,200
2020/05/19 816 819 815 819 1,100
2020/05/18 817 817 813 816 900
2020/05/15 811 822 811 817 2,100
2020/05/14 821 821 815 818 1,300
2020/05/13 819 824 819 823 600
2020/05/12 820 820 811 814 1,800
2020/05/11 807 820 806 820 2,100
2020/05/08 805 819 800 807 4,800
2020/05/07 805 811 803 808 1,400
2020/05/01 811 811 808 808 2,300
2020/04/30 810 819 810 812 2,500
2020/04/28 811 820 810 810 2,000
2020/04/27 807 819 807 808 1,300
2020/04/24 810 810 806 807 900
2020/04/23 805 817 802 810 1,000
2020/04/22 811 817 801 805 2,100
2020/04/21 816 822 816 822 300
2020/04/20 825 825 814 824 1,500
2020/04/17 832 837 814 825 1,600
2020/04/16 830 831 814 830 1,800
2020/04/15 839 848 833 835 2,200
2020/04/14 745 845 745 809 3,800
2020/04/13 753 755 745 745 1,000
2020/04/10 732 760 732 753 1,300
2020/04/09 728 728 717 723 1,400
2020/04/08 711 714 711 713 500
2020/04/07 718 718 700 712 3,800
2020/04/06 708 719 692 719 4,200
2020/04/03 725 732 710 723 1,400
2020/04/02 726 744 725 725 800
2020/04/01 730 737 729 729 700
2020/03/31 734 750 730 730 2,000
2020/03/30 769 775 733 733 1,600
2020/03/27 747 787 740 761 6,500
2020/03/26 747 747 738 742 1,200
2020/03/25 713 737 713 737 2,300
2020/03/24 717 717 696 705 1,600
2020/03/23 683 692 682 692 1,600
2020/03/19 671 686 663 683 1,400
2020/03/18 649 685 649 671 2,700
2020/03/17 635 647 628 647 2,400
2020/03/16 656 657 637 648 3,400
2020/03/13 645 671 620 657 7,200
2020/03/12 748 748 704 710 5,500
2020/03/11 798 798 736 741 1,500
2020/03/10 775 785 718 778 8,500
2020/03/09 852 852 810 811 4,300
2020/03/06 865 866 855 855 3,300
2020/03/05 866 884 866 882 2,100
2020/03/04 851 865 851 864 1,100
2020/03/03 879 879 864 865 1,300
2020/03/02 828 872 828 864 4,100
2020/02/28 870 899 870 873 5,700
2020/02/27 918 947 918 932 2,900
2020/02/26 958 961 951 960 2,600
2020/02/25 942 958 940 958 3,300
2020/02/21 970 971 970 971 300
2020/02/20 971 972 971 972 700
2020/02/19 966 970 965 970 1,800
2020/02/18 959 970 951 952 1,800
2020/02/17 966 969 965 967 900
2020/02/14 987 987 962 971 1,900
2020/02/13 966 968 955 961 1,200
2020/02/12 978 980 962 965 3,100
2020/02/10 989 989 975 978 1,600
2020/02/07 971 973 971 973 1,000
2020/02/06 966 981 966 974 1,000
2020/02/05 984 984 963 963 1,900
2020/02/04 957 983 957 974 3,300
2020/02/03 953 957 949 957 1,600
2020/01/31 942 954 942 952 700
2020/01/30 943 955 943 944 1,300
2020/01/29 941 954 941 954 700
2020/01/28 953 953 940 947 1,500
2020/01/27 930 949 930 939 1,800
2020/01/24 949 954 945 953 1,300
2020/01/23 952 954 945 951 3,100
2020/01/22 957 957 948 952 1,400
2020/01/21 944 947 944 945 1,000
2020/01/20 942 943 940 942 1,400
2020/01/17 938 939 937 937 1,000
2020/01/16 936 936 936 936 500
2020/01/15 934 935 934 934 1,600
2020/01/14 930 930 928 928 800
2020/01/10 930 930 926 927 1,500
2020/01/09 919 929 917 929 1,800
2020/01/08 917 942 917 921 3,200
2020/01/07 908 921 908 919 1,300
2020/01/06 908 908 902 904 1,100

このページの先頭へ