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 |
---|---|---|---|---|---|
2021/12/30 | 462 | 467 | 457 | 463 | 2,000 |
2021/12/29 | 456 | 466 | 456 | 466 | 2,400 |
2021/12/28 | 460 | 460 | 457 | 457 | 5,600 |
2021/12/27 | 461 | 465 | 460 | 461 | 7,000 |
2021/12/24 | 476 | 480 | 474 | 474 | 6,600 |
2021/12/23 | 469 | 496 | 469 | 492 | 7,800 |
2021/12/22 | 459 | 477 | 459 | 472 | 8,700 |
2021/12/21 | 472 | 472 | 458 | 461 | 14,500 |
2021/12/20 | 487 | 487 | 475 | 475 | 6,600 |
2021/12/17 | 481 | 494 | 481 | 492 | 6,700 |
2021/12/16 | 487 | 498 | 487 | 497 | 3,800 |
2021/12/15 | 484 | 495 | 484 | 487 | 8,600 |
2021/12/14 | 490 | 496 | 483 | 489 | 12,200 |
2021/12/13 | 494 | 500 | 490 | 490 | 8,200 |
2021/12/10 | 504 | 508 | 495 | 496 | 9,900 |
2021/12/09 | 507 | 523 | 504 | 504 | 9,700 |
2021/12/08 | 512 | 541 | 508 | 514 | 27,600 |
2021/12/07 | 519 | 552 | 505 | 512 | 81,200 |
2021/12/06 | 485 | 578 | 485 | 526 | 160,000 |
2021/12/03 | 477 | 506 | 477 | 498 | 30,600 |
2021/12/02 | 498 | 502 | 475 | 480 | 21,000 |
2021/12/01 | 512 | 514 | 490 | 512 | 19,700 |
2021/11/30 | 516 | 554 | 516 | 518 | 23,800 |
2021/11/29 | 525 | 534 | 505 | 526 | 13,500 |
2021/11/26 | 552 | 555 | 526 | 529 | 35,500 |
2021/11/25 | 585 | 592 | 550 | 551 | 28,500 |
2021/11/24 | 585 | 606 | 583 | 588 | 15,200 |
2021/11/22 | 599 | 609 | 585 | 586 | 11,400 |
2021/11/19 | 619 | 619 | 603 | 609 | 7,400 |
2021/11/18 | 597 | 629 | 597 | 609 | 25,100 |
2021/11/17 | 614 | 615 | 593 | 593 | 17,800 |
2021/11/16 | 621 | 629 | 609 | 614 | 18,000 |
2021/11/15 | 629 | 631 | 614 | 630 | 23,200 |
2021/11/12 | 630 | 640 | 619 | 624 | 31,700 |
2021/11/11 | 647 | 692 | 628 | 630 | 80,000 |
2021/11/10 | 638 | 652 | 632 | 632 | 24,400 |
2021/11/09 | 652 | 667 | 645 | 658 | 21,000 |
2021/11/08 | 672 | 675 | 636 | 659 | 46,500 |
2021/11/05 | 682 | 687 | 639 | 671 | 86,200 |
2021/11/04 | 720 | 720 | 673 | 686 | 199,500 |
2021/11/02 | 759 | 759 | 728 | 745 | 294,500 |
2021/11/01 | 665 | 675 | 630 | 659 | 141,800 |
2021/10/29 | 740 | 740 | 693 | 700 | 72,500 |
2021/10/28 | 750 | 750 | 712 | 742 | 79,600 |
2021/10/27 | 762 | 769 | 691 | 742 | 229,800 |
2021/10/26 | 740 | 830 | 727 | 777 | 346,100 |
2021/10/25 | 705 | 762 | 697 | 740 | 283,500 |
2021/10/22 | 859 | 861 | 784 | 784 | 358,700 |
2021/10/21 | 878 | 990 | 789 | 934 | 910,900 |
2021/10/20 | 725 | 850 | 704 | 850 | 484,000 |
2021/10/19 | 701 | 704 | 667 | 700 | 74,400 |
2021/10/18 | 717 | 717 | 688 | 696 | 72,700 |
2021/10/15 | 780 | 796 | 724 | 724 | 126,200 |
2021/10/14 | 814 | 820 | 776 | 802 | 162,500 |
2021/10/13 | 907 | 950 | 833 | 840 | 278,300 |
2021/10/12 | 895 | 1,019 | 862 | 908 | 784,200 |
2021/10/11 | 815 | 931 | 800 | 910 | 1,012,300 |
2021/10/08 | 982 | 1,042 | 761 | 785 | 1,574,900 |
2021/10/07 | 757 | 892 | 757 | 892 | 640,200 |
2021/10/06 | 732 | 742 | 663 | 742 | 384,100 |
2021/10/05 | 540 | 642 | 540 | 642 | 185,200 |
2021/10/04 | 594 | 606 | 542 | 542 | 108,800 |
2021/10/01 | 634 | 634 | 634 | 634 | 52,200 |
2021/09/30 | 456 | 534 | 450 | 534 | 22,900 |
2021/09/29 | 453 | 455 | 450 | 454 | 2,000 |
2021/09/28 | 460 | 460 | 453 | 453 | 1,900 |
2021/09/27 | 449 | 454 | 446 | 452 | 3,100 |
2021/09/24 | 448 | 453 | 448 | 453 | 1,300 |
2021/09/22 | 448 | 450 | 448 | 449 | 600 |
2021/09/21 | 452 | 455 | 446 | 446 | 2,600 |
2021/09/17 | 451 | 459 | 450 | 451 | 3,600 |
2021/09/16 | 455 | 458 | 452 | 452 | 4,600 |
2021/09/15 | 451 | 453 | 451 | 452 | 1,400 |
2021/09/14 | 451 | 458 | 451 | 454 | 3,000 |
2021/09/13 | 452 | 457 | 451 | 457 | 2,400 |
2021/09/10 | 453 | 460 | 453 | 455 | 1,400 |
2021/09/09 | 458 | 460 | 458 | 460 | 300 |
2021/09/08 | 461 | 461 | 458 | 458 | 800 |
2021/09/07 | 460 | 465 | 460 | 462 | 2,000 |
2021/09/06 | 469 | 472 | 463 | 463 | 1,200 |
2021/09/03 | 459 | 472 | 459 | 469 | 2,000 |
2021/09/02 | 465 | 469 | 451 | 469 | 2,100 |
2021/09/01 | 451 | 465 | 449 | 464 | 3,100 |
2021/08/31 | 462 | 462 | 455 | 459 | 1,200 |
2021/08/30 | 453 | 463 | 453 | 462 | 2,000 |
2021/08/27 | 466 | 466 | 453 | 453 | 3,600 |
2021/08/26 | 447 | 458 | 447 | 458 | 1,500 |
2021/08/25 | 447 | 453 | 447 | 450 | 3,500 |
2021/08/24 | 448 | 450 | 442 | 446 | 1,400 |
2021/08/23 | 455 | 455 | 440 | 443 | 2,400 |
2021/08/20 | 460 | 461 | 455 | 455 | 2,300 |
2021/08/19 | 466 | 466 | 460 | 461 | 800 |
2021/08/18 | 479 | 479 | 462 | 466 | 3,300 |
2021/08/17 | 483 | 483 | 480 | 481 | 2,200 |
2021/08/16 | 486 | 486 | 483 | 483 | 1,500 |
2021/08/13 | 488 | 488 | 483 | 487 | 2,500 |
2021/08/12 | 490 | 490 | 487 | 488 | 1,100 |
2021/08/11 | 490 | 490 | 488 | 489 | 1,400 |
2021/08/10 | 491 | 492 | 489 | 489 | 2,300 |
2021/08/06 | 491 | 491 | 491 | 491 | 1,900 |
2021/08/05 | 492 | 492 | 487 | 491 | 1,100 |
2021/08/04 | 487 | 497 | 487 | 494 | 1,000 |
2021/08/03 | 487 | 489 | 487 | 487 | 900 |
2021/08/02 | 490 | 490 | 487 | 487 | 4,100 |
2021/07/30 | 493 | 493 | 490 | 490 | 1,000 |
2021/07/29 | 494 | 494 | 493 | 493 | 1,900 |
2021/07/28 | 495 | 498 | 491 | 493 | 1,800 |
2021/07/27 | 503 | 503 | 491 | 497 | 2,500 |
2021/07/26 | 498 | 508 | 498 | 499 | 1,600 |
2021/07/21 | 504 | 510 | 504 | 510 | 1,100 |
2021/07/20 | 500 | 505 | 491 | 503 | 3,300 |
2021/07/19 | 513 | 520 | 500 | 500 | 4,000 |
2021/07/16 | 520 | 522 | 511 | 516 | 3,600 |
2021/07/15 | 518 | 525 | 518 | 525 | 1,100 |
2021/07/14 | 518 | 524 | 518 | 524 | 300 |
2021/07/13 | 525 | 525 | 515 | 520 | 2,000 |
2021/07/12 | 525 | 529 | 512 | 527 | 2,200 |
2021/07/09 | 522 | 533 | 522 | 524 | 900 |
2021/07/08 | 522 | 524 | 522 | 523 | 900 |
2021/07/07 | 531 | 532 | 531 | 532 | 700 |
2021/07/06 | 536 | 536 | 527 | 527 | 200 |
2021/07/05 | 526 | 537 | 526 | 536 | 800 |
2021/07/02 | 536 | 539 | 526 | 526 | 2,400 |
2021/07/01 | 540 | 550 | 535 | 539 | 900 |
2021/06/30 | 540 | 546 | 538 | 544 | 700 |
2021/06/29 | 540 | 540 | 527 | 531 | 1,300 |
2021/06/28 | 528 | 542 | 528 | 542 | 1,300 |
2021/06/25 | 523 | 548 | 523 | 548 | 1,800 |
2021/06/24 | 530 | 533 | 525 | 533 | 600 |
2021/06/23 | 531 | 531 | 528 | 528 | 3,300 |
2021/06/22 | 525 | 536 | 525 | 536 | 1,800 |
2021/06/21 | 540 | 547 | 524 | 526 | 4,500 |
2021/06/18 | 551 | 551 | 541 | 542 | 4,700 |
2021/06/17 | 551 | 558 | 551 | 558 | 600 |
2021/06/16 | 558 | 559 | 551 | 552 | 4,100 |
2021/06/15 | 566 | 572 | 561 | 562 | 4,900 |
2021/06/14 | 578 | 578 | 561 | 576 | 4,100 |
2021/06/11 | 579 | 579 | 560 | 578 | 4,400 |
2021/06/10 | 614 | 615 | 564 | 569 | 38,400 |
2021/06/09 | 513 | 564 | 513 | 564 | 13,400 |
2021/06/08 | 506 | 515 | 506 | 515 | 3,100 |
2021/06/07 | 510 | 518 | 509 | 514 | 2,900 |
2021/06/04 | 503 | 503 | 502 | 502 | 1,400 |
2021/06/03 | 500 | 510 | 500 | 505 | 1,800 |
2021/06/02 | 504 | 506 | 500 | 500 | 4,000 |
2021/06/01 | 501 | 501 | 493 | 496 | 1,800 |
2021/05/31 | 500 | 504 | 492 | 500 | 9,100 |
2021/05/28 | 505 | 510 | 500 | 500 | 4,100 |
2021/05/27 | 500 | 505 | 498 | 505 | 5,400 |
2021/05/26 | 509 | 509 | 498 | 505 | 6,400 |
2021/05/25 | 515 | 515 | 509 | 510 | 2,200 |
2021/05/24 | 520 | 520 | 510 | 513 | 5,800 |
2021/05/21 | 522 | 529 | 520 | 520 | 3,700 |
2021/05/20 | 528 | 530 | 521 | 521 | 1,900 |
2021/05/19 | 533 | 537 | 527 | 528 | 1,700 |
2021/05/18 | 537 | 544 | 520 | 538 | 7,300 |
2021/05/17 | 551 | 551 | 535 | 542 | 8,700 |
2021/05/14 | 578 | 578 | 552 | 558 | 3,200 |
2021/05/13 | 561 | 562 | 551 | 551 | 7,300 |
2021/05/12 | 569 | 569 | 567 | 568 | 500 |
2021/05/11 | 563 | 576 | 563 | 569 | 1,000 |
2021/05/10 | 570 | 577 | 568 | 574 | 1,800 |
2021/05/07 | 563 | 572 | 563 | 567 | 1,600 |
2021/05/06 | 561 | 574 | 561 | 572 | 2,600 |
2021/04/30 | 575 | 575 | 569 | 570 | 2,000 |
2021/04/28 | 569 | 580 | 566 | 579 | 1,300 |
2021/04/27 | 571 | 584 | 571 | 579 | 1,900 |
2021/04/26 | 567 | 580 | 567 | 571 | 2,400 |
2021/04/23 | 560 | 570 | 556 | 567 | 2,600 |
2021/04/22 | 567 | 575 | 565 | 566 | 3,900 |
2021/04/21 | 590 | 590 | 575 | 577 | 9,000 |
2021/04/20 | 591 | 592 | 590 | 590 | 1,200 |
2021/04/19 | 597 | 600 | 592 | 594 | 7,000 |
2021/04/16 | 603 | 610 | 596 | 600 | 4,000 |
2021/04/15 | 598 | 613 | 596 | 613 | 7,800 |
2021/04/14 | 603 | 606 | 602 | 606 | 2,000 |
2021/04/13 | 601 | 606 | 601 | 603 | 3,100 |
2021/04/12 | 605 | 607 | 603 | 603 | 1,800 |
2021/04/09 | 603 | 608 | 603 | 604 | 2,700 |
2021/04/08 | 604 | 609 | 602 | 604 | 3,200 |
2021/04/07 | 602 | 607 | 602 | 607 | 2,000 |
2021/04/06 | 603 | 610 | 603 | 604 | 2,400 |
2021/04/05 | 608 | 611 | 600 | 608 | 9,000 |
2021/04/02 | 618 | 618 | 611 | 615 | 2,500 |
2021/04/01 | 613 | 619 | 612 | 618 | 2,500 |
2021/03/31 | 618 | 621 | 612 | 613 | 1,800 |
2021/03/30 | 613 | 620 | 613 | 618 | 1,200 |
2021/03/29 | 611 | 621 | 610 | 611 | 11,100 |
2021/03/26 | 619 | 619 | 612 | 616 | 4,700 |
2021/03/25 | 613 | 624 | 611 | 611 | 7,700 |
2021/03/24 | 625 | 633 | 611 | 616 | 8,300 |
2021/03/23 | 635 | 635 | 628 | 628 | 2,400 |
2021/03/22 | 627 | 635 | 627 | 627 | 3,300 |
2021/03/19 | 627 | 648 | 627 | 627 | 3,600 |
2021/03/18 | 625 | 637 | 625 | 637 | 5,600 |
2021/03/17 | 634 | 636 | 621 | 624 | 5,500 |
2021/03/16 | 635 | 640 | 630 | 634 | 3,800 |
2021/03/15 | 623 | 635 | 621 | 635 | 6,500 |
2021/03/12 | 633 | 637 | 630 | 631 | 4,200 |
2021/03/11 | 638 | 644 | 631 | 633 | 2,400 |
2021/03/10 | 648 | 648 | 638 | 638 | 3,400 |
2021/03/09 | 640 | 649 | 640 | 649 | 900 |
2021/03/08 | 648 | 654 | 640 | 640 | 4,200 |
2021/03/05 | 646 | 663 | 645 | 648 | 2,700 |
2021/03/04 | 641 | 655 | 641 | 655 | 2,800 |
2021/03/03 | 650 | 660 | 644 | 655 | 2,700 |
2021/03/02 | 642 | 652 | 636 | 646 | 4,600 |
2021/03/01 | 644 | 654 | 642 | 642 | 2,600 |
2021/02/26 | 639 | 644 | 639 | 644 | 1,500 |
2021/02/25 | 631 | 641 | 627 | 641 | 3,500 |
2021/02/24 | 628 | 631 | 626 | 630 | 3,200 |
2021/02/22 | 626 | 633 | 626 | 629 | 4,400 |
2021/02/19 | 625 | 635 | 624 | 629 | 4,900 |
2021/02/18 | 639 | 639 | 630 | 631 | 4,500 |
2021/02/17 | 633 | 635 | 630 | 635 | 6,800 |
2021/02/16 | 639 | 640 | 633 | 633 | 5,700 |
2021/02/15 | 614 | 645 | 614 | 635 | 30,300 |
2021/02/12 | 685 | 687 | 682 | 684 | 3,400 |
2021/02/10 | 690 | 690 | 680 | 683 | 10,900 |
2021/02/09 | 687 | 700 | 685 | 690 | 7,300 |
2021/02/08 | 685 | 685 | 683 | 683 | 3,800 |
2021/02/05 | 681 | 685 | 681 | 685 | 2,300 |
2021/02/04 | 685 | 685 | 681 | 685 | 2,200 |
2021/02/03 | 684 | 685 | 680 | 685 | 5,200 |
2021/02/02 | 685 | 685 | 685 | 685 | 100 |
2021/02/01 | 684 | 691 | 684 | 684 | 900 |
2021/01/29 | 685 | 685 | 679 | 683 | 2,200 |
2021/01/28 | 682 | 685 | 682 | 685 | 1,200 |
2021/01/27 | 685 | 685 | 683 | 685 | 2,400 |
2021/01/26 | 680 | 685 | 680 | 684 | 3,200 |
2021/01/25 | 685 | 694 | 680 | 680 | 3,500 |
2021/01/22 | 685 | 685 | 685 | 685 | 300 |
2021/01/21 | 686 | 686 | 684 | 686 | 3,000 |
2021/01/20 | 686 | 686 | 685 | 686 | 1,300 |
2021/01/19 | 689 | 689 | 686 | 686 | 1,200 |
2021/01/18 | 689 | 690 | 684 | 684 | 1,400 |
2021/01/15 | 681 | 688 | 680 | 681 | 3,600 |
2021/01/14 | 686 | 689 | 686 | 687 | 1,400 |
2021/01/13 | 690 | 690 | 685 | 685 | 1,700 |
2021/01/12 | 688 | 690 | 686 | 690 | 1,200 |
2021/01/08 | 688 | 689 | 683 | 688 | 1,800 |
2021/01/07 | 690 | 690 | 689 | 690 | 2,400 |
2021/01/06 | 689 | 695 | 689 | 690 | 2,600 |
2021/01/05 | 696 | 696 | 692 | 692 | 700 |
2021/01/04 | 692 | 699 | 685 | 699 | 8,000 |