カナモト(9678)の株価時系列情報
カナモト(9678)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 |
---|---|---|---|---|---|
2024/03/28 | 2,742 | 2,748 | 2,694 | 2,698 | 121,400 |
2024/03/27 | 2,699 | 2,735 | 2,682 | 2,727 | 165,400 |
2024/03/26 | 2,676 | 2,696 | 2,670 | 2,682 | 138,300 |
2024/03/25 | 2,687 | 2,692 | 2,658 | 2,665 | 160,900 |
2024/03/22 | 2,664 | 2,691 | 2,656 | 2,687 | 120,200 |
2024/03/21 | 2,685 | 2,693 | 2,658 | 2,664 | 133,500 |
2024/03/19 | 2,658 | 2,679 | 2,640 | 2,654 | 94,700 |
2024/03/18 | 2,666 | 2,690 | 2,643 | 2,643 | 116,700 |
2024/03/15 | 2,624 | 2,647 | 2,608 | 2,638 | 157,300 |
2024/03/14 | 2,593 | 2,632 | 2,581 | 2,625 | 160,400 |
2024/03/13 | 2,598 | 2,636 | 2,563 | 2,608 | 241,900 |
2024/03/12 | 2,614 | 2,655 | 2,544 | 2,581 | 308,500 |
2024/03/11 | 2,728 | 2,728 | 2,590 | 2,614 | 486,600 |
2024/03/08 | 2,826 | 2,919 | 2,826 | 2,878 | 230,200 |
2024/03/07 | 2,897 | 2,897 | 2,828 | 2,859 | 97,700 |
2024/03/06 | 2,867 | 2,887 | 2,855 | 2,880 | 121,100 |
2024/03/05 | 2,840 | 2,874 | 2,808 | 2,874 | 128,200 |
2024/03/04 | 2,870 | 2,873 | 2,821 | 2,837 | 128,000 |
2024/03/01 | 2,892 | 2,910 | 2,848 | 2,871 | 98,100 |
2024/02/29 | 2,923 | 2,935 | 2,845 | 2,868 | 226,100 |
2024/02/28 | 2,911 | 2,935 | 2,900 | 2,909 | 112,000 |
2024/02/27 | 2,861 | 2,903 | 2,860 | 2,903 | 203,200 |
2024/02/26 | 2,939 | 2,952 | 2,864 | 2,871 | 101,600 |
2024/02/22 | 2,942 | 2,958 | 2,903 | 2,931 | 102,400 |
2024/02/21 | 2,952 | 2,976 | 2,926 | 2,942 | 114,000 |
2024/02/20 | 2,951 | 2,981 | 2,938 | 2,954 | 130,200 |
2024/02/19 | 2,841 | 2,939 | 2,841 | 2,938 | 126,700 |
2024/02/16 | 2,800 | 2,866 | 2,788 | 2,857 | 129,300 |
2024/02/15 | 2,760 | 2,781 | 2,735 | 2,775 | 174,700 |
2024/02/14 | 2,780 | 2,788 | 2,747 | 2,754 | 123,300 |
2024/02/13 | 2,917 | 2,921 | 2,773 | 2,801 | 236,100 |
2024/02/09 | 2,895 | 2,926 | 2,881 | 2,905 | 123,000 |
2024/02/08 | 2,870 | 2,910 | 2,858 | 2,899 | 131,800 |
2024/02/07 | 2,856 | 2,889 | 2,855 | 2,880 | 96,600 |
2024/02/06 | 2,897 | 2,897 | 2,849 | 2,856 | 99,500 |
2024/02/05 | 2,870 | 2,915 | 2,866 | 2,899 | 160,900 |
2024/02/02 | 2,833 | 2,862 | 2,827 | 2,842 | 146,700 |
2024/02/01 | 2,804 | 2,837 | 2,791 | 2,824 | 118,900 |
2024/01/31 | 2,813 | 2,831 | 2,802 | 2,830 | 112,600 |
2024/01/30 | 2,879 | 2,879 | 2,820 | 2,834 | 105,600 |
2024/01/29 | 2,860 | 2,891 | 2,849 | 2,883 | 178,700 |
2024/01/26 | 2,902 | 2,902 | 2,855 | 2,860 | 96,800 |
2024/01/25 | 2,874 | 2,928 | 2,865 | 2,904 | 85,900 |
2024/01/24 | 2,893 | 2,897 | 2,854 | 2,881 | 142,000 |
2024/01/23 | 2,922 | 2,940 | 2,879 | 2,894 | 137,300 |
2024/01/22 | 2,870 | 2,913 | 2,851 | 2,913 | 152,000 |
2024/01/19 | 2,841 | 2,865 | 2,841 | 2,860 | 119,600 |
2024/01/18 | 2,829 | 2,867 | 2,825 | 2,838 | 127,000 |
2024/01/17 | 2,814 | 2,867 | 2,814 | 2,829 | 107,200 |
2024/01/16 | 2,871 | 2,873 | 2,813 | 2,813 | 98,700 |
2024/01/15 | 2,828 | 2,864 | 2,828 | 2,863 | 103,500 |
2024/01/12 | 2,808 | 2,840 | 2,800 | 2,828 | 175,000 |
2024/01/11 | 2,841 | 2,851 | 2,806 | 2,818 | 182,800 |
2024/01/10 | 2,882 | 2,891 | 2,843 | 2,843 | 158,500 |
2024/01/09 | 2,940 | 2,946 | 2,870 | 2,875 | 155,000 |
2024/01/05 | 3,000 | 3,005 | 2,927 | 2,930 | 192,100 |
2024/01/04 | 3,030 | 3,045 | 2,963 | 2,999 | 358,700 |
2023/12/29 | 2,894 | 2,934 | 2,880 | 2,926 | 195,900 |
2023/12/28 | 2,853 | 2,890 | 2,853 | 2,886 | 88,500 |
2023/12/27 | 2,835 | 2,864 | 2,834 | 2,863 | 132,400 |
2023/12/26 | 2,787 | 2,839 | 2,779 | 2,827 | 130,600 |
2023/12/25 | 2,800 | 2,808 | 2,772 | 2,780 | 65,500 |
2023/12/22 | 2,756 | 2,796 | 2,750 | 2,794 | 166,300 |
2023/12/21 | 2,781 | 2,782 | 2,734 | 2,756 | 138,900 |
2023/12/20 | 2,790 | 2,831 | 2,786 | 2,808 | 161,900 |
2023/12/19 | 2,770 | 2,775 | 2,743 | 2,775 | 111,300 |
2023/12/18 | 2,700 | 2,768 | 2,678 | 2,753 | 214,300 |
2023/12/15 | 2,724 | 2,738 | 2,692 | 2,706 | 237,100 |
2023/12/14 | 2,760 | 2,773 | 2,691 | 2,724 | 186,500 |
2023/12/13 | 2,776 | 2,792 | 2,729 | 2,747 | 167,100 |
2023/12/12 | 2,846 | 2,910 | 2,764 | 2,789 | 258,300 |
2023/12/11 | 2,750 | 2,854 | 2,723 | 2,846 | 614,100 |
2023/12/08 | 2,625 | 2,647 | 2,563 | 2,582 | 168,400 |
2023/12/07 | 2,599 | 2,657 | 2,599 | 2,625 | 122,300 |
2023/12/06 | 2,600 | 2,660 | 2,599 | 2,632 | 146,000 |
2023/12/05 | 2,689 | 2,703 | 2,581 | 2,587 | 226,200 |
2023/12/04 | 2,599 | 2,704 | 2,592 | 2,688 | 292,900 |
2023/12/01 | 2,606 | 2,629 | 2,594 | 2,611 | 171,300 |
2023/11/30 | 2,598 | 2,604 | 2,567 | 2,580 | 168,700 |
2023/11/29 | 2,625 | 2,658 | 2,602 | 2,602 | 91,400 |
2023/11/28 | 2,640 | 2,659 | 2,630 | 2,643 | 104,300 |
2023/11/27 | 2,632 | 2,664 | 2,618 | 2,626 | 82,400 |
2023/11/24 | 2,600 | 2,627 | 2,598 | 2,625 | 102,000 |
2023/11/22 | 2,550 | 2,581 | 2,545 | 2,578 | 73,500 |
2023/11/21 | 2,544 | 2,568 | 2,517 | 2,554 | 72,400 |
2023/11/20 | 2,600 | 2,606 | 2,527 | 2,530 | 72,900 |
2023/11/17 | 2,560 | 2,587 | 2,545 | 2,587 | 166,700 |
2023/11/16 | 2,535 | 2,548 | 2,509 | 2,545 | 108,400 |
2023/11/15 | 2,537 | 2,561 | 2,515 | 2,534 | 140,500 |
2023/11/14 | 2,525 | 2,539 | 2,514 | 2,520 | 126,200 |
2023/11/13 | 2,523 | 2,531 | 2,499 | 2,516 | 96,100 |
2023/11/10 | 2,460 | 2,507 | 2,453 | 2,503 | 83,700 |
2023/11/09 | 2,425 | 2,458 | 2,406 | 2,445 | 53,300 |
2023/11/08 | 2,453 | 2,456 | 2,397 | 2,420 | 124,000 |
2023/11/07 | 2,497 | 2,506 | 2,449 | 2,449 | 122,600 |
2023/11/06 | 2,497 | 2,510 | 2,453 | 2,494 | 141,700 |
2023/11/02 | 2,544 | 2,545 | 2,461 | 2,481 | 131,500 |
2023/11/01 | 2,465 | 2,511 | 2,453 | 2,503 | 282,900 |
2023/10/31 | 2,360 | 2,435 | 2,351 | 2,435 | 203,400 |
2023/10/30 | 2,338 | 2,355 | 2,301 | 2,339 | 316,200 |
2023/10/27 | 2,388 | 2,423 | 2,388 | 2,416 | 453,200 |
2023/10/26 | 2,361 | 2,390 | 2,355 | 2,388 | 166,700 |
2023/10/25 | 2,389 | 2,417 | 2,370 | 2,386 | 163,000 |
2023/10/24 | 2,361 | 2,361 | 2,284 | 2,351 | 335,600 |
2023/10/23 | 2,414 | 2,419 | 2,352 | 2,352 | 228,300 |
2023/10/20 | 2,448 | 2,458 | 2,428 | 2,444 | 115,000 |
2023/10/19 | 2,448 | 2,483 | 2,442 | 2,468 | 117,000 |
2023/10/18 | 2,468 | 2,480 | 2,451 | 2,465 | 73,400 |
2023/10/17 | 2,457 | 2,473 | 2,430 | 2,450 | 114,300 |
2023/10/16 | 2,488 | 2,494 | 2,431 | 2,443 | 131,200 |
2023/10/13 | 2,524 | 2,533 | 2,485 | 2,490 | 140,800 |
2023/10/12 | 2,555 | 2,560 | 2,534 | 2,545 | 90,600 |
2023/10/11 | 2,586 | 2,607 | 2,558 | 2,559 | 165,100 |
2023/10/10 | 2,520 | 2,588 | 2,520 | 2,563 | 178,000 |
2023/10/06 | 2,530 | 2,532 | 2,493 | 2,493 | 141,000 |
2023/10/05 | 2,511 | 2,525 | 2,480 | 2,510 | 216,300 |
2023/10/04 | 2,536 | 2,545 | 2,503 | 2,503 | 217,300 |
2023/10/03 | 2,641 | 2,650 | 2,571 | 2,575 | 152,500 |
2023/10/02 | 2,651 | 2,686 | 2,637 | 2,638 | 143,100 |
2023/09/29 | 2,725 | 2,725 | 2,616 | 2,626 | 177,500 |
2023/09/28 | 2,715 | 2,758 | 2,690 | 2,700 | 166,500 |
2023/09/27 | 2,645 | 2,727 | 2,638 | 2,726 | 168,900 |
2023/09/26 | 2,645 | 2,647 | 2,624 | 2,635 | 99,300 |
2023/09/25 | 2,636 | 2,653 | 2,616 | 2,640 | 80,000 |
2023/09/22 | 2,604 | 2,635 | 2,593 | 2,618 | 91,100 |
2023/09/21 | 2,606 | 2,673 | 2,606 | 2,640 | 120,400 |
2023/09/20 | 2,648 | 2,658 | 2,618 | 2,618 | 145,400 |
2023/09/19 | 2,609 | 2,638 | 2,606 | 2,638 | 138,300 |
2023/09/15 | 2,618 | 2,635 | 2,607 | 2,610 | 158,800 |
2023/09/14 | 2,612 | 2,639 | 2,612 | 2,616 | 117,200 |
2023/09/13 | 2,676 | 2,676 | 2,608 | 2,608 | 122,900 |
2023/09/12 | 2,638 | 2,688 | 2,633 | 2,676 | 123,100 |
2023/09/11 | 2,546 | 2,637 | 2,541 | 2,628 | 243,000 |
2023/09/08 | 2,678 | 2,678 | 2,628 | 2,631 | 229,300 |
2023/09/07 | 2,651 | 2,715 | 2,650 | 2,679 | 178,700 |
2023/09/06 | 2,617 | 2,658 | 2,617 | 2,652 | 189,500 |
2023/09/05 | 2,578 | 2,603 | 2,562 | 2,601 | 124,000 |
2023/09/04 | 2,530 | 2,574 | 2,520 | 2,570 | 143,900 |
2023/09/01 | 2,467 | 2,529 | 2,465 | 2,524 | 149,700 |
2023/08/31 | 2,457 | 2,483 | 2,457 | 2,471 | 109,000 |
2023/08/30 | 2,466 | 2,478 | 2,457 | 2,465 | 102,100 |
2023/08/29 | 2,481 | 2,481 | 2,463 | 2,468 | 52,200 |
2023/08/28 | 2,470 | 2,480 | 2,455 | 2,475 | 41,700 |
2023/08/25 | 2,455 | 2,462 | 2,442 | 2,450 | 68,300 |
2023/08/24 | 2,442 | 2,477 | 2,434 | 2,468 | 86,400 |
2023/08/23 | 2,423 | 2,435 | 2,420 | 2,432 | 58,500 |
2023/08/22 | 2,430 | 2,439 | 2,405 | 2,439 | 83,300 |
2023/08/21 | 2,406 | 2,438 | 2,406 | 2,418 | 77,200 |
2023/08/18 | 2,398 | 2,422 | 2,389 | 2,407 | 60,700 |
2023/08/17 | 2,415 | 2,415 | 2,357 | 2,414 | 122,700 |
2023/08/16 | 2,430 | 2,449 | 2,419 | 2,431 | 71,300 |
2023/08/15 | 2,455 | 2,463 | 2,432 | 2,462 | 62,900 |
2023/08/14 | 2,452 | 2,462 | 2,427 | 2,443 | 119,700 |
2023/08/10 | 2,425 | 2,471 | 2,423 | 2,470 | 70,000 |
2023/08/09 | 2,450 | 2,450 | 2,419 | 2,425 | 62,400 |
2023/08/08 | 2,476 | 2,492 | 2,451 | 2,454 | 59,000 |
2023/08/07 | 2,466 | 2,481 | 2,451 | 2,463 | 66,100 |
2023/08/04 | 2,425 | 2,476 | 2,400 | 2,476 | 166,400 |
2023/08/03 | 2,480 | 2,480 | 2,431 | 2,436 | 94,700 |
2023/08/02 | 2,496 | 2,501 | 2,479 | 2,491 | 90,600 |
2023/08/01 | 2,505 | 2,510 | 2,486 | 2,502 | 75,900 |
2023/07/31 | 2,490 | 2,508 | 2,483 | 2,505 | 116,700 |
2023/07/28 | 2,448 | 2,467 | 2,416 | 2,467 | 680,700 |
2023/07/27 | 2,437 | 2,462 | 2,423 | 2,455 | 191,700 |
2023/07/26 | 2,446 | 2,459 | 2,423 | 2,452 | 138,300 |
2023/07/25 | 2,380 | 2,476 | 2,380 | 2,439 | 287,400 |
2023/07/24 | 2,354 | 2,369 | 2,344 | 2,369 | 121,000 |
2023/07/21 | 2,321 | 2,339 | 2,309 | 2,338 | 94,800 |
2023/07/20 | 2,334 | 2,342 | 2,315 | 2,333 | 139,600 |
2023/07/19 | 2,331 | 2,336 | 2,308 | 2,323 | 208,000 |
2023/07/18 | 2,330 | 2,334 | 2,307 | 2,333 | 83,900 |
2023/07/14 | 2,339 | 2,348 | 2,317 | 2,348 | 154,100 |
2023/07/13 | 2,368 | 2,368 | 2,321 | 2,330 | 103,400 |
2023/07/12 | 2,374 | 2,374 | 2,338 | 2,348 | 151,200 |
2023/07/11 | 2,364 | 2,404 | 2,348 | 2,354 | 202,100 |
2023/07/10 | 2,328 | 2,369 | 2,317 | 2,337 | 239,400 |
2023/07/07 | 2,280 | 2,329 | 2,262 | 2,307 | 128,900 |
2023/07/06 | 2,295 | 2,331 | 2,294 | 2,300 | 193,900 |
2023/07/05 | 2,260 | 2,309 | 2,244 | 2,304 | 158,000 |
2023/07/04 | 2,244 | 2,280 | 2,240 | 2,264 | 152,900 |
2023/07/03 | 2,210 | 2,233 | 2,205 | 2,225 | 106,300 |
2023/06/30 | 2,188 | 2,200 | 2,176 | 2,192 | 161,500 |
2023/06/29 | 2,230 | 2,233 | 2,197 | 2,206 | 126,400 |
2023/06/28 | 2,185 | 2,224 | 2,185 | 2,219 | 146,300 |
2023/06/27 | 2,187 | 2,199 | 2,168 | 2,190 | 66,600 |
2023/06/26 | 2,221 | 2,221 | 2,164 | 2,198 | 103,300 |
2023/06/23 | 2,249 | 2,254 | 2,206 | 2,212 | 132,700 |
2023/06/22 | 2,216 | 2,255 | 2,210 | 2,242 | 121,700 |
2023/06/21 | 2,162 | 2,215 | 2,162 | 2,207 | 140,300 |
2023/06/20 | 2,135 | 2,169 | 2,133 | 2,169 | 99,400 |
2023/06/19 | 2,175 | 2,175 | 2,133 | 2,146 | 123,100 |
2023/06/16 | 2,171 | 2,179 | 2,151 | 2,154 | 183,700 |
2023/06/15 | 2,179 | 2,199 | 2,166 | 2,184 | 73,600 |
2023/06/14 | 2,154 | 2,196 | 2,152 | 2,189 | 177,100 |
2023/06/13 | 2,149 | 2,153 | 2,136 | 2,136 | 98,500 |
2023/06/12 | 2,149 | 2,152 | 2,138 | 2,148 | 77,000 |
2023/06/09 | 2,123 | 2,151 | 2,116 | 2,134 | 165,900 |
2023/06/08 | 2,133 | 2,154 | 2,118 | 2,123 | 136,300 |
2023/06/07 | 2,128 | 2,147 | 2,111 | 2,125 | 174,700 |
2023/06/06 | 2,118 | 2,128 | 2,103 | 2,119 | 177,500 |