カノークス(8076)の株価時系列情報
カノークス(8076)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 |
---|---|---|---|---|---|
2015/12/30 | 790 | 790 | 790 | 790 | 100 |
2015/12/29 | 791 | 792 | 790 | 790 | 2,400 |
2015/12/28 | 788 | 790 | 780 | 790 | 3,200 |
2015/12/25 | 769 | 769 | 769 | 769 | 600 |
2015/12/24 | 770 | 770 | 762 | 769 | 2,400 |
2015/12/22 | 770 | 775 | 770 | 770 | 3,800 |
2015/12/21 | 775 | 775 | 775 | 775 | 100 |
2015/12/18 | 775 | 775 | 775 | 775 | 700 |
2015/12/17 | 795 | 795 | 790 | 790 | 700 |
2015/12/16 | 778 | 790 | 778 | 790 | 4,200 |
2015/12/15 | 773 | 773 | 765 | 773 | 2,400 |
2015/12/14 | 768 | 769 | 765 | 765 | 3,300 |
2015/12/11 | 760 | 768 | 760 | 768 | 400 |
2015/12/09 | 760 | 760 | 760 | 760 | 3,000 |
2015/12/08 | 774 | 774 | 773 | 773 | 500 |
2015/12/07 | 761 | 769 | 760 | 768 | 3,100 |
2015/12/04 | 760 | 761 | 760 | 761 | 1,000 |
2015/12/03 | 759 | 761 | 755 | 761 | 1,200 |
2015/12/02 | 746 | 779 | 746 | 749 | 2,000 |
2015/12/01 | 735 | 746 | 735 | 746 | 200 |
2015/11/30 | 747 | 747 | 735 | 735 | 2,200 |
2015/11/26 | 735 | 735 | 735 | 735 | 1,000 |
2015/11/25 | 735 | 735 | 735 | 735 | 300 |
2015/11/24 | 735 | 735 | 735 | 735 | 300 |
2015/11/20 | 735 | 735 | 725 | 735 | 1,700 |
2015/11/19 | 727 | 735 | 721 | 735 | 3,600 |
2015/11/17 | 740 | 740 | 725 | 740 | 1,500 |
2015/11/13 | 735 | 740 | 732 | 740 | 1,100 |
2015/11/12 | 730 | 735 | 726 | 735 | 5,500 |
2015/11/11 | 725 | 730 | 725 | 727 | 3,100 |
2015/11/10 | 720 | 740 | 720 | 730 | 1,200 |
2015/11/09 | 715 | 720 | 715 | 720 | 7,400 |
2015/11/06 | 724 | 726 | 719 | 719 | 600 |
2015/11/05 | 723 | 723 | 705 | 723 | 800 |
2015/11/04 | 724 | 724 | 723 | 723 | 400 |
2015/11/02 | 707 | 707 | 702 | 702 | 4,500 |
2015/10/30 | 710 | 710 | 710 | 710 | 2,100 |
2015/10/29 | 700 | 710 | 700 | 710 | 2,800 |
2015/10/28 | 680 | 680 | 680 | 680 | 2,900 |
2015/10/26 | 675 | 675 | 666 | 675 | 1,400 |
2015/10/16 | 675 | 675 | 675 | 675 | 1,900 |
2015/10/15 | 675 | 675 | 675 | 675 | 200 |
2015/10/09 | 680 | 680 | 675 | 675 | 1,100 |
2015/10/08 | 669 | 669 | 669 | 669 | 2,800 |
2015/10/06 | 689 | 689 | 689 | 689 | 2,400 |
2015/10/05 | 685 | 685 | 685 | 685 | 500 |
2015/10/02 | 671 | 685 | 671 | 685 | 2,500 |
2015/10/01 | 680 | 680 | 680 | 680 | 1,000 |
2015/09/30 | 661 | 670 | 661 | 670 | 1,100 |
2015/09/29 | 669 | 680 | 669 | 680 | 4,200 |
2015/09/28 | 730 | 740 | 714 | 714 | 1,500 |
2015/09/28 | 1 -> 0.50 分割 | ||||
2015/09/25 | 346 | 346 | 346 | 346 | 1,000 |
2015/09/24 | 363 | 363 | 343 | 343 | 12,000 |
2015/09/18 | 360 | 360 | 360 | 360 | 1,000 |
2015/09/17 | 360 | 360 | 348 | 348 | 4,000 |
2015/09/16 | 360 | 360 | 360 | 360 | 1,000 |
2015/09/15 | 352 | 352 | 352 | 352 | 4,000 |
2015/09/14 | 352 | 352 | 352 | 352 | 3,000 |
2015/09/11 | 352 | 352 | 352 | 352 | 1,000 |
2015/09/04 | 360 | 360 | 352 | 352 | 3,000 |
2015/09/03 | 368 | 368 | 360 | 360 | 6,000 |
2015/08/31 | 368 | 368 | 368 | 368 | 1,000 |
2015/08/28 | 359 | 360 | 359 | 360 | 2,000 |
2015/08/26 | 343 | 343 | 343 | 343 | 2,000 |
2015/08/25 | 343 | 343 | 343 | 343 | 2,000 |
2015/08/24 | 361 | 361 | 351 | 351 | 7,000 |
2015/08/21 | 365 | 365 | 365 | 365 | 1,000 |
2015/08/20 | 369 | 369 | 362 | 362 | 12,000 |
2015/08/14 | 372 | 372 | 372 | 372 | 1,000 |
2015/08/13 | 372 | 372 | 372 | 372 | 4,000 |
2015/08/12 | 380 | 380 | 380 | 380 | 1,000 |
2015/08/06 | 376 | 380 | 376 | 380 | 40,000 |
2015/08/05 | 376 | 376 | 376 | 376 | 1,000 |
2015/08/04 | 377 | 377 | 376 | 376 | 4,000 |
2015/08/03 | 372 | 377 | 372 | 377 | 6,000 |
2015/07/30 | 368 | 368 | 364 | 364 | 21,000 |
2015/07/29 | 373 | 373 | 373 | 373 | 1,000 |
2015/07/28 | 373 | 373 | 373 | 373 | 3,000 |
2015/07/27 | 376 | 376 | 372 | 373 | 18,000 |
2015/07/24 | 371 | 371 | 371 | 371 | 5,000 |
2015/07/23 | 376 | 376 | 376 | 376 | 1,000 |
2015/07/22 | 377 | 379 | 377 | 379 | 2,000 |
2015/07/17 | 369 | 369 | 369 | 369 | 1,000 |
2015/07/15 | 375 | 375 | 371 | 371 | 2,000 |
2015/07/13 | 363 | 370 | 363 | 370 | 10,000 |
2015/07/09 | 372 | 372 | 370 | 370 | 6,000 |
2015/07/08 | 383 | 383 | 372 | 372 | 18,000 |
2015/07/02 | 384 | 384 | 383 | 383 | 4,000 |
2015/07/01 | 388 | 388 | 388 | 388 | 1,000 |
2015/06/30 | 389 | 389 | 389 | 389 | 1,000 |
2015/06/29 | 388 | 388 | 388 | 388 | 1,000 |
2015/06/26 | 385 | 387 | 385 | 387 | 2,000 |
2015/06/25 | 385 | 386 | 385 | 385 | 6,000 |
2015/06/22 | 381 | 381 | 381 | 381 | 1,000 |
2015/06/18 | 378 | 378 | 378 | 378 | 1,000 |
2015/06/16 | 384 | 384 | 384 | 384 | 2,000 |
2015/06/15 | 388 | 388 | 385 | 385 | 3,000 |
2015/06/12 | 385 | 385 | 385 | 385 | 4,000 |
2015/06/09 | 389 | 389 | 389 | 389 | 1,000 |
2015/06/08 | 381 | 389 | 381 | 389 | 6,000 |
2015/06/05 | 387 | 387 | 387 | 387 | 3,000 |
2015/06/03 | 389 | 390 | 389 | 390 | 7,000 |
2015/06/02 | 388 | 389 | 388 | 389 | 4,000 |
2015/05/29 | 390 | 390 | 382 | 382 | 4,000 |
2015/05/28 | 388 | 388 | 377 | 380 | 5,000 |
2015/05/27 | 380 | 380 | 380 | 380 | 1,000 |
2015/05/26 | 383 | 390 | 376 | 376 | 20,000 |
2015/05/25 | 385 | 385 | 383 | 383 | 2,000 |
2015/05/21 | 385 | 385 | 385 | 385 | 2,000 |
2015/05/20 | 380 | 380 | 380 | 380 | 1,000 |
2015/05/18 | 380 | 384 | 380 | 384 | 2,000 |
2015/05/15 | 377 | 377 | 377 | 377 | 1,000 |
2015/05/14 | 385 | 385 | 380 | 380 | 6,000 |
2015/05/13 | 386 | 386 | 384 | 384 | 2,000 |
2015/05/12 | 385 | 385 | 385 | 385 | 4,000 |
2015/05/01 | 379 | 379 | 379 | 379 | 1,000 |
2015/04/30 | 384 | 385 | 373 | 379 | 12,000 |
2015/04/28 | 380 | 380 | 380 | 380 | 1,000 |
2015/04/27 | 380 | 380 | 380 | 380 | 1,000 |
2015/04/24 | 380 | 380 | 379 | 380 | 3,000 |
2015/04/22 | 377 | 380 | 377 | 380 | 12,000 |
2015/04/21 | 388 | 388 | 388 | 388 | 1,000 |
2015/04/20 | 385 | 385 | 385 | 385 | 4,000 |
2015/04/15 | 388 | 388 | 388 | 388 | 4,000 |
2015/04/13 | 385 | 385 | 385 | 385 | 3,000 |
2015/04/10 | 380 | 380 | 380 | 380 | 2,000 |
2015/04/08 | 383 | 383 | 383 | 383 | 1,000 |
2015/04/07 | 385 | 385 | 384 | 384 | 2,000 |
2015/04/06 | 384 | 384 | 384 | 384 | 1,000 |
2015/04/03 | 383 | 383 | 383 | 383 | 2,000 |
2015/04/02 | 390 | 390 | 390 | 390 | 1,000 |
2015/03/26 | 402 | 402 | 402 | 402 | 5,000 |
2015/03/25 | 398 | 399 | 398 | 399 | 3,000 |
2015/03/24 | 390 | 390 | 390 | 390 | 1,000 |
2015/03/23 | 389 | 389 | 385 | 388 | 6,000 |
2015/03/19 | 389 | 389 | 389 | 389 | 1,000 |
2015/03/17 | 390 | 390 | 390 | 390 | 6,000 |
2015/03/16 | 390 | 390 | 390 | 390 | 1,000 |
2015/03/13 | 384 | 387 | 384 | 387 | 3,000 |
2015/03/12 | 388 | 390 | 388 | 390 | 5,000 |
2015/03/11 | 387 | 387 | 387 | 387 | 2,000 |
2015/03/10 | 385 | 385 | 384 | 385 | 3,000 |
2015/03/09 | 385 | 385 | 385 | 385 | 7,000 |
2015/03/05 | 388 | 388 | 386 | 387 | 4,000 |
2015/03/04 | 386 | 386 | 386 | 386 | 1,000 |
2015/03/03 | 386 | 386 | 386 | 386 | 7,000 |
2015/02/27 | 386 | 388 | 384 | 384 | 9,000 |
2015/02/26 | 385 | 385 | 385 | 385 | 3,000 |
2015/02/25 | 385 | 385 | 385 | 385 | 1,000 |
2015/02/24 | 385 | 385 | 384 | 384 | 2,000 |
2015/02/23 | 385 | 385 | 385 | 385 | 1,000 |
2015/02/20 | 384 | 384 | 384 | 384 | 1,000 |
2015/02/19 | 381 | 381 | 381 | 381 | 2,000 |
2015/02/18 | 382 | 382 | 382 | 382 | 1,000 |
2015/02/17 | 385 | 385 | 385 | 385 | 2,000 |
2015/02/16 | 389 | 389 | 385 | 385 | 2,000 |
2015/02/13 | 388 | 388 | 388 | 388 | 1,000 |
2015/02/10 | 380 | 380 | 380 | 380 | 2,000 |
2015/02/09 | 388 | 388 | 388 | 388 | 1,000 |
2015/02/06 | 388 | 388 | 388 | 388 | 8,000 |
2015/02/05 | 380 | 380 | 380 | 380 | 3,000 |
2015/02/03 | 380 | 380 | 380 | 380 | 1,000 |
2015/01/30 | 380 | 380 | 380 | 380 | 1,000 |
2015/01/29 | 380 | 380 | 380 | 380 | 1,000 |
2015/01/27 | 377 | 377 | 377 | 377 | 1,000 |
2015/01/26 | 384 | 384 | 383 | 383 | 3,000 |
2015/01/23 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/20 | 380 | 380 | 380 | 380 | 1,000 |
2015/01/14 | 380 | 380 | 380 | 380 | 2,000 |
2015/01/13 | 379 | 379 | 379 | 379 | 2,000 |
2015/01/09 | 377 | 377 | 377 | 377 | 1,000 |
2015/01/06 | 377 | 377 | 377 | 377 | 1,000 |
2015/01/05 | 385 | 385 | 385 | 385 | 2,000 |