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 |
---|---|---|---|---|---|
2022/12/30 | 362 | 367 | 360 | 363 | 1,900 |
2022/12/29 | 357 | 367 | 357 | 360 | 5,800 |
2022/12/28 | 368 | 368 | 365 | 365 | 3,600 |
2022/12/27 | 367 | 371 | 367 | 368 | 3,300 |
2022/12/26 | 373 | 373 | 365 | 371 | 2,900 |
2022/12/23 | 375 | 375 | 373 | 373 | 1,700 |
2022/12/22 | 374 | 376 | 373 | 373 | 1,700 |
2022/12/21 | 378 | 378 | 374 | 374 | 4,500 |
2022/12/20 | 377 | 377 | 375 | 375 | 4,300 |
2022/12/19 | 376 | 377 | 374 | 377 | 1,600 |
2022/12/16 | 378 | 379 | 375 | 376 | 3,500 |
2022/12/15 | 375 | 377 | 375 | 377 | 5,400 |
2022/12/14 | 377 | 378 | 376 | 376 | 4,000 |
2022/12/13 | 378 | 378 | 375 | 376 | 5,700 |
2022/12/12 | 378 | 380 | 376 | 378 | 1,200 |
2022/12/09 | 379 | 379 | 378 | 378 | 1,200 |
2022/12/08 | 378 | 380 | 378 | 378 | 1,400 |
2022/12/07 | 378 | 378 | 377 | 377 | 1,200 |
2022/12/06 | 378 | 382 | 378 | 380 | 900 |
2022/12/05 | 376 | 377 | 376 | 377 | 400 |
2022/12/02 | 378 | 378 | 376 | 376 | 1,200 |
2022/12/01 | 378 | 381 | 376 | 377 | 2,600 |
2022/11/30 | 380 | 381 | 376 | 377 | 2,900 |
2022/11/29 | 380 | 380 | 380 | 380 | 1,000 |
2022/11/28 | 380 | 381 | 375 | 380 | 3,100 |
2022/11/25 | 376 | 380 | 375 | 379 | 2,700 |
2022/11/24 | 380 | 380 | 376 | 376 | 2,200 |
2022/11/22 | 378 | 379 | 378 | 379 | 2,600 |
2022/11/21 | 377 | 378 | 377 | 378 | 1,100 |
2022/11/18 | 377 | 378 | 375 | 376 | 1,500 |
2022/11/17 | 376 | 377 | 376 | 377 | 1,000 |
2022/11/16 | 380 | 383 | 376 | 380 | 2,400 |
2022/11/15 | 383 | 383 | 370 | 376 | 8,200 |
2022/11/14 | 380 | 380 | 378 | 379 | 2,700 |
2022/11/11 | 383 | 385 | 380 | 380 | 1,200 |
2022/11/10 | 380 | 380 | 378 | 380 | 2,100 |
2022/11/09 | 383 | 383 | 378 | 380 | 1,900 |
2022/11/08 | 380 | 383 | 380 | 383 | 200 |
2022/11/07 | 380 | 380 | 379 | 380 | 1,100 |
2022/11/04 | 384 | 384 | 384 | 384 | 100 |
2022/11/02 | 380 | 384 | 380 | 384 | 1,100 |
2022/11/01 | 381 | 382 | 381 | 382 | 400 |
2022/10/31 | 381 | 381 | 380 | 380 | 700 |
2022/10/28 | 384 | 384 | 381 | 383 | 2,800 |
2022/10/27 | 386 | 386 | 383 | 384 | 1,100 |
2022/10/26 | 386 | 389 | 383 | 385 | 1,200 |
2022/10/25 | 386 | 394 | 386 | 386 | 500 |
2022/10/24 | 386 | 402 | 383 | 383 | 2,200 |
2022/10/21 | 386 | 386 | 385 | 386 | 1,000 |
2022/10/20 | 385 | 385 | 385 | 385 | 100 |
2022/10/19 | 385 | 387 | 385 | 387 | 700 |
2022/10/18 | 400 | 400 | 390 | 391 | 3,300 |
2022/10/17 | 387 | 409 | 379 | 393 | 10,300 |
2022/10/14 | 397 | 424 | 380 | 380 | 14,900 |
2022/10/13 | 380 | 397 | 380 | 397 | 1,000 |
2022/10/11 | 385 | 385 | 379 | 379 | 1,000 |
2022/10/07 | 380 | 380 | 380 | 380 | 200 |
2022/10/06 | 382 | 382 | 377 | 381 | 1,000 |
2022/10/05 | 381 | 382 | 381 | 382 | 500 |
2022/10/04 | 381 | 382 | 381 | 382 | 300 |
2022/10/03 | 388 | 388 | 383 | 383 | 1,800 |
2022/09/30 | 384 | 384 | 376 | 381 | 600 |
2022/09/29 | 380 | 383 | 378 | 378 | 7,900 |
2022/09/28 | 391 | 391 | 377 | 379 | 3,700 |
2022/09/27 | 392 | 394 | 391 | 391 | 700 |
2022/09/26 | 392 | 392 | 392 | 392 | 100 |
2022/09/22 | 395 | 400 | 395 | 400 | 1,400 |
2022/09/21 | 397 | 405 | 395 | 395 | 3,100 |
2022/09/20 | 400 | 400 | 396 | 399 | 1,100 |
2022/09/16 | 397 | 397 | 397 | 397 | 1,400 |
2022/09/15 | 407 | 407 | 397 | 397 | 6,000 |
2022/09/14 | 398 | 410 | 397 | 405 | 7,100 |
2022/09/13 | 400 | 402 | 397 | 399 | 4,300 |
2022/09/12 | 394 | 400 | 394 | 399 | 2,200 |
2022/09/09 | 402 | 402 | 394 | 399 | 6,500 |
2022/09/08 | 401 | 403 | 401 | 401 | 1,300 |
2022/09/07 | 403 | 403 | 401 | 402 | 1,000 |
2022/09/06 | 404 | 405 | 404 | 405 | 400 |
2022/09/05 | 402 | 402 | 401 | 401 | 600 |
2022/09/02 | 401 | 404 | 401 | 401 | 1,900 |
2022/09/01 | 403 | 403 | 400 | 400 | 1,000 |
2022/08/31 | 401 | 406 | 400 | 404 | 5,300 |
2022/08/30 | 404 | 404 | 401 | 401 | 800 |
2022/08/29 | 403 | 404 | 403 | 404 | 800 |
2022/08/26 | 405 | 405 | 403 | 403 | 1,200 |
2022/08/25 | 405 | 405 | 402 | 405 | 600 |
2022/08/24 | 402 | 404 | 402 | 402 | 1,000 |
2022/08/23 | 406 | 406 | 402 | 405 | 1,400 |
2022/08/22 | 403 | 406 | 403 | 406 | 1,400 |
2022/08/19 | 408 | 409 | 404 | 405 | 2,300 |
2022/08/18 | 404 | 407 | 404 | 406 | 1,800 |
2022/08/17 | 406 | 407 | 403 | 404 | 1,400 |
2022/08/16 | 403 | 408 | 401 | 408 | 2,100 |
2022/08/15 | 414 | 414 | 400 | 404 | 4,300 |
2022/08/12 | 403 | 407 | 400 | 403 | 3,800 |
2022/08/10 | 401 | 401 | 401 | 401 | 700 |
2022/08/09 | 401 | 403 | 401 | 403 | 1,800 |
2022/08/08 | 406 | 406 | 401 | 401 | 1,300 |
2022/08/05 | 397 | 401 | 397 | 401 | 1,300 |
2022/08/04 | 400 | 400 | 397 | 397 | 3,100 |
2022/08/03 | 401 | 401 | 398 | 400 | 4,200 |
2022/08/02 | 395 | 424 | 393 | 399 | 11,300 |
2022/08/01 | 394 | 394 | 392 | 392 | 1,400 |
2022/07/29 | 395 | 396 | 393 | 393 | 800 |
2022/07/28 | 395 | 395 | 394 | 395 | 1,000 |
2022/07/27 | 393 | 395 | 393 | 395 | 200 |
2022/07/26 | 393 | 394 | 392 | 394 | 1,400 |
2022/07/25 | 395 | 395 | 395 | 395 | 400 |
2022/07/22 | 394 | 394 | 390 | 394 | 1,400 |
2022/07/21 | 393 | 394 | 391 | 394 | 1,300 |
2022/07/20 | 394 | 395 | 392 | 393 | 2,400 |
2022/07/15 | 399 | 399 | 393 | 393 | 2,300 |
2022/07/14 | 392 | 398 | 392 | 398 | 600 |
2022/07/13 | 399 | 399 | 394 | 394 | 2,900 |
2022/07/12 | 392 | 393 | 392 | 393 | 400 |
2022/07/11 | 391 | 394 | 390 | 394 | 500 |
2022/07/08 | 389 | 394 | 389 | 394 | 6,700 |
2022/07/07 | 392 | 392 | 389 | 389 | 1,200 |
2022/07/06 | 392 | 393 | 391 | 393 | 1,900 |
2022/07/05 | 391 | 396 | 391 | 392 | 2,300 |
2022/07/04 | 396 | 397 | 390 | 390 | 3,300 |
2022/07/01 | 392 | 393 | 390 | 393 | 3,000 |
2022/06/30 | 395 | 398 | 390 | 392 | 2,700 |
2022/06/29 | 387 | 398 | 387 | 396 | 2,200 |
2022/06/28 | 394 | 399 | 392 | 399 | 2,700 |
2022/06/27 | 394 | 396 | 393 | 394 | 2,600 |
2022/06/24 | 393 | 397 | 391 | 395 | 4,300 |
2022/06/23 | 393 | 397 | 393 | 397 | 1,700 |
2022/06/22 | 405 | 405 | 392 | 394 | 4,300 |
2022/06/21 | 396 | 401 | 392 | 400 | 4,500 |
2022/06/20 | 392 | 397 | 391 | 395 | 2,500 |
2022/06/17 | 394 | 394 | 390 | 390 | 3,500 |
2022/06/16 | 396 | 403 | 393 | 393 | 9,700 |
2022/06/15 | 415 | 419 | 396 | 396 | 49,900 |
2022/06/14 | 424 | 481 | 422 | 428 | 312,700 |
2022/06/13 | 398 | 402 | 398 | 401 | 1,500 |
2022/06/10 | 408 | 408 | 400 | 402 | 2,000 |
2022/06/09 | 401 | 409 | 398 | 409 | 7,200 |
2022/06/08 | 400 | 404 | 398 | 401 | 1,300 |
2022/06/07 | 402 | 405 | 395 | 402 | 4,400 |
2022/06/06 | 394 | 402 | 394 | 398 | 3,700 |
2022/06/03 | 398 | 402 | 397 | 402 | 1,100 |
2022/06/02 | 405 | 406 | 398 | 398 | 4,400 |
2022/06/01 | 400 | 406 | 395 | 402 | 3,100 |
2022/05/31 | 390 | 424 | 390 | 393 | 10,800 |
2022/05/30 | 395 | 398 | 385 | 386 | 3,200 |
2022/05/27 | 386 | 393 | 382 | 393 | 3,200 |
2022/05/26 | 380 | 381 | 380 | 381 | 3,300 |
2022/05/25 | 382 | 382 | 378 | 378 | 1,300 |
2022/05/24 | 388 | 388 | 378 | 378 | 4,200 |
2022/05/23 | 388 | 388 | 380 | 381 | 1,800 |
2022/05/20 | 389 | 389 | 381 | 388 | 2,200 |
2022/05/19 | 382 | 384 | 381 | 383 | 1,300 |
2022/05/18 | 386 | 386 | 386 | 386 | 600 |
2022/05/17 | 384 | 389 | 384 | 386 | 500 |
2022/05/16 | 389 | 390 | 378 | 384 | 13,000 |
2022/05/13 | 398 | 398 | 383 | 389 | 9,900 |
2022/05/12 | 390 | 418 | 381 | 382 | 21,300 |
2022/05/11 | 390 | 406 | 390 | 396 | 4,100 |
2022/05/10 | 390 | 398 | 381 | 390 | 13,600 |
2022/05/09 | 405 | 461 | 393 | 394 | 52,800 |
2022/05/06 | 394 | 412 | 392 | 405 | 6,700 |
2022/05/02 | 391 | 397 | 391 | 394 | 4,300 |
2022/04/28 | 394 | 401 | 394 | 397 | 3,200 |
2022/04/27 | 400 | 400 | 392 | 397 | 6,500 |
2022/04/26 | 393 | 419 | 391 | 403 | 5,200 |
2022/04/25 | 404 | 406 | 396 | 399 | 6,300 |
2022/04/22 | 416 | 416 | 413 | 414 | 1,100 |
2022/04/21 | 420 | 429 | 420 | 421 | 3,500 |
2022/04/20 | 423 | 425 | 416 | 420 | 3,700 |
2022/04/19 | 424 | 426 | 421 | 423 | 1,200 |
2022/04/18 | 435 | 435 | 425 | 431 | 500 |
2022/04/15 | 447 | 447 | 428 | 435 | 3,600 |
2022/04/14 | 425 | 439 | 425 | 439 | 2,300 |
2022/04/13 | 426 | 427 | 420 | 425 | 1,800 |
2022/04/12 | 435 | 435 | 429 | 429 | 1,500 |
2022/04/11 | 446 | 446 | 435 | 435 | 1,100 |
2022/04/08 | 444 | 457 | 435 | 448 | 3,400 |
2022/04/07 | 452 | 462 | 440 | 455 | 4,200 |
2022/04/06 | 461 | 461 | 443 | 452 | 5,400 |
2022/04/05 | 457 | 461 | 457 | 461 | 1,800 |
2022/04/04 | 451 | 459 | 451 | 452 | 800 |
2022/04/01 | 446 | 458 | 446 | 458 | 2,100 |
2022/03/31 | 441 | 455 | 441 | 451 | 1,800 |
2022/03/30 | 431 | 448 | 430 | 436 | 5,100 |
2022/03/29 | 435 | 443 | 434 | 438 | 3,200 |
2022/03/28 | 456 | 456 | 439 | 439 | 5,600 |
2022/03/25 | 426 | 436 | 421 | 436 | 5,600 |
2022/03/24 | 445 | 445 | 438 | 439 | 2,900 |
2022/03/23 | 420 | 446 | 414 | 438 | 13,000 |
2022/03/22 | 450 | 453 | 426 | 426 | 15,100 |
2022/03/18 | 472 | 476 | 449 | 451 | 13,800 |
2022/03/17 | 500 | 529 | 479 | 480 | 32,600 |
2022/03/16 | 468 | 514 | 456 | 500 | 132,800 |
2022/03/15 | 400 | 481 | 393 | 481 | 72,400 |
2022/03/14 | 383 | 407 | 382 | 401 | 14,500 |
2022/03/11 | 375 | 383 | 375 | 379 | 1,900 |
2022/03/10 | 389 | 389 | 375 | 375 | 1,100 |
2022/03/09 | 381 | 384 | 374 | 374 | 6,500 |
2022/03/08 | 384 | 386 | 381 | 382 | 2,800 |
2022/03/07 | 387 | 392 | 384 | 384 | 2,800 |
2022/03/04 | 392 | 393 | 384 | 390 | 2,600 |
2022/03/03 | 392 | 399 | 392 | 394 | 2,600 |
2022/03/02 | 393 | 394 | 382 | 394 | 3,200 |
2022/03/01 | 390 | 400 | 390 | 393 | 1,600 |
2022/02/28 | 391 | 395 | 391 | 391 | 3,400 |
2022/02/25 | 377 | 399 | 377 | 391 | 5,900 |
2022/02/24 | 407 | 408 | 379 | 384 | 7,200 |
2022/02/22 | 406 | 407 | 401 | 401 | 3,200 |
2022/02/21 | 413 | 416 | 405 | 406 | 3,900 |
2022/02/18 | 414 | 417 | 412 | 416 | 3,900 |
2022/02/17 | 418 | 426 | 411 | 420 | 4,200 |
2022/02/16 | 418 | 420 | 407 | 420 | 3,100 |
2022/02/15 | 413 | 418 | 407 | 417 | 3,900 |
2022/02/14 | 419 | 423 | 411 | 419 | 2,200 |
2022/02/10 | 405 | 425 | 405 | 425 | 5,200 |
2022/02/09 | 405 | 412 | 402 | 404 | 2,700 |
2022/02/08 | 422 | 422 | 403 | 406 | 6,200 |
2022/02/07 | 400 | 428 | 400 | 425 | 7,300 |
2022/02/04 | 387 | 397 | 387 | 397 | 5,500 |
2022/02/03 | 390 | 390 | 385 | 387 | 1,300 |
2022/02/02 | 372 | 408 | 372 | 389 | 9,100 |
2022/02/01 | 381 | 385 | 371 | 371 | 4,700 |
2022/01/31 | 372 | 375 | 370 | 370 | 2,400 |
2022/01/28 | 370 | 384 | 370 | 375 | 4,000 |
2022/01/27 | 385 | 391 | 365 | 375 | 6,300 |
2022/01/26 | 386 | 395 | 386 | 387 | 3,400 |
2022/01/25 | 392 | 393 | 385 | 387 | 7,400 |
2022/01/24 | 423 | 461 | 388 | 397 | 79,400 |
2022/01/21 | 385 | 392 | 381 | 391 | 9,200 |
2022/01/20 | 401 | 401 | 388 | 391 | 7,300 |
2022/01/19 | 410 | 410 | 398 | 401 | 5,000 |
2022/01/18 | 422 | 423 | 407 | 410 | 10,100 |
2022/01/17 | 434 | 434 | 422 | 423 | 3,200 |
2022/01/14 | 439 | 439 | 427 | 432 | 6,100 |
2022/01/13 | 437 | 440 | 432 | 439 | 3,900 |
2022/01/12 | 445 | 446 | 435 | 435 | 5,900 |
2022/01/11 | 453 | 453 | 440 | 440 | 10,200 |
2022/01/07 | 459 | 466 | 451 | 458 | 4,700 |
2022/01/06 | 460 | 462 | 455 | 462 | 5,800 |
2022/01/05 | 475 | 475 | 466 | 466 | 2,900 |
2022/01/04 | 462 | 480 | 462 | 480 | 3,500 |