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

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
2022/12/30 2,245 2,278 2,245 2,263 90,100
2022/12/29 2,266 2,266 2,225 2,255 87,600
2022/12/28 2,289 2,289 2,259 2,275 101,400
2022/12/27 2,280 2,289 2,273 2,289 58,300
2022/12/26 2,263 2,270 2,248 2,263 60,500
2022/12/23 2,271 2,279 2,256 2,263 86,500
2022/12/22 2,270 2,296 2,263 2,296 75,700
2022/12/21 2,283 2,288 2,254 2,258 112,800
2022/12/20 2,309 2,312 2,260 2,283 142,700
2022/12/19 2,292 2,313 2,292 2,306 104,900
2022/12/16 2,299 2,322 2,292 2,300 156,900
2022/12/15 2,315 2,338 2,313 2,315 118,300
2022/12/14 2,328 2,328 2,313 2,326 146,800
2022/12/13 2,345 2,346 2,312 2,327 194,100
2022/12/12 2,326 2,341 2,294 2,335 312,000
2022/12/09 2,229 2,291 2,229 2,284 130,200
2022/12/08 2,245 2,265 2,234 2,262 105,300
2022/12/07 2,200 2,255 2,200 2,230 99,800
2022/12/06 2,213 2,213 2,191 2,200 106,600
2022/12/05 2,202 2,216 2,195 2,216 95,500
2022/12/02 2,221 2,221 2,184 2,202 116,100
2022/12/01 2,255 2,259 2,229 2,229 82,900
2022/11/30 2,237 2,249 2,228 2,245 107,600
2022/11/29 2,229 2,268 2,221 2,255 79,400
2022/11/28 2,312 2,312 2,258 2,258 65,800
2022/11/25 2,298 2,310 2,284 2,310 58,500
2022/11/24 2,298 2,312 2,294 2,298 76,500
2022/11/22 2,248 2,294 2,248 2,289 101,500
2022/11/21 2,233 2,244 2,226 2,237 53,600
2022/11/18 2,247 2,253 2,220 2,232 76,800
2022/11/17 2,191 2,230 2,191 2,230 63,200
2022/11/16 2,198 2,219 2,198 2,207 60,100
2022/11/15 2,185 2,224 2,181 2,222 73,900
2022/11/14 2,262 2,262 2,186 2,186 99,500
2022/11/11 2,324 2,326 2,267 2,274 121,300
2022/11/10 2,270 2,307 2,264 2,304 122,700
2022/11/09 2,270 2,300 2,270 2,300 137,000
2022/11/08 2,250 2,260 2,244 2,258 126,800
2022/11/07 2,223 2,242 2,222 2,235 97,100
2022/11/04 2,208 2,225 2,190 2,207 126,100
2022/11/02 2,192 2,211 2,192 2,206 164,000
2022/11/01 2,163 2,196 2,152 2,196 220,000
2022/10/31 2,130 2,153 2,119 2,148 226,600
2022/10/28 2,091 2,135 2,080 2,102 692,500
2022/10/27 2,136 2,139 2,113 2,120 608,700
2022/10/26 2,125 2,140 2,123 2,125 203,700
2022/10/25 2,125 2,127 2,113 2,116 143,900
2022/10/24 2,138 2,140 2,108 2,114 168,900
2022/10/21 2,136 2,136 2,104 2,104 138,400
2022/10/20 2,146 2,157 2,128 2,136 123,000
2022/10/19 2,145 2,162 2,143 2,157 116,300
2022/10/18 2,157 2,157 2,140 2,147 94,300
2022/10/17 2,145 2,160 2,122 2,127 111,800
2022/10/14 2,158 2,166 2,137 2,144 178,900
2022/10/13 2,127 2,132 2,112 2,122 118,200
2022/10/12 2,124 2,140 2,115 2,134 124,800
2022/10/11 2,138 2,150 2,114 2,118 148,300
2022/10/07 2,134 2,153 2,109 2,149 152,300
2022/10/06 2,148 2,168 2,146 2,146 140,800
2022/10/05 2,140 2,149 2,135 2,139 143,400
2022/10/04 2,089 2,122 2,080 2,118 104,400
2022/10/03 2,046 2,057 2,028 2,051 97,400
2022/09/30 2,065 2,089 2,041 2,064 147,500
2022/09/29 2,035 2,075 2,028 2,074 119,100
2022/09/28 1,998 2,019 1,992 2,019 109,100
2022/09/27 2,015 2,017 2,002 2,005 62,800
2022/09/26 2,037 2,039 2,001 2,004 117,400
2022/09/22 2,040 2,053 2,038 2,045 52,000
2022/09/21 2,068 2,072 2,050 2,060 65,300
2022/09/20 2,077 2,096 2,069 2,077 81,600
2022/09/16 2,061 2,085 2,048 2,055 101,600
2022/09/15 2,071 2,080 2,058 2,079 57,200
2022/09/14 2,080 2,090 2,065 2,065 94,100
2022/09/13 2,113 2,119 2,101 2,109 65,200
2022/09/12 2,119 2,132 2,107 2,113 72,600
2022/09/09 2,098 2,111 2,087 2,094 105,300
2022/09/08 2,062 2,094 2,050 2,089 142,800
2022/09/07 2,045 2,051 2,008 2,032 116,900
2022/09/06 2,067 2,071 2,035 2,040 145,700
2022/09/05 2,055 2,081 2,038 2,045 256,400
2022/09/02 2,106 2,109 2,080 2,099 143,700
2022/09/01 2,126 2,135 2,098 2,098 104,400
2022/08/31 2,139 2,163 2,131 2,150 157,800
2022/08/30 2,166 2,172 2,156 2,162 363,400
2022/08/29 2,109 2,142 2,109 2,135 89,500
2022/08/26 2,162 2,166 2,140 2,147 62,300
2022/08/25 2,136 2,153 2,133 2,150 48,400
2022/08/24 2,134 2,149 2,130 2,136 62,000
2022/08/23 2,135 2,148 2,116 2,125 56,400
2022/08/22 2,128 2,152 2,122 2,143 44,900
2022/08/19 2,160 2,165 2,138 2,139 73,300
2022/08/18 2,160 2,160 2,145 2,151 51,900
2022/08/17 2,149 2,166 2,149 2,160 81,400
2022/08/16 2,133 2,144 2,105 2,129 66,400
2022/08/15 2,150 2,150 2,128 2,134 79,100
2022/08/12 2,112 2,145 2,112 2,139 95,900
2022/08/10 2,096 2,109 2,072 2,090 63,100
2022/08/09 2,145 2,152 2,082 2,096 86,500
2022/08/08 2,080 2,136 2,080 2,133 162,600
2022/08/05 2,034 2,081 2,034 2,079 118,300
2022/08/04 2,045 2,047 2,023 2,041 74,600
2022/08/03 2,035 2,037 2,018 2,032 78,500
2022/08/02 2,050 2,050 2,022 2,039 74,400
2022/08/01 2,055 2,067 2,051 2,062 75,000
2022/07/29 2,061 2,064 2,040 2,043 93,800
2022/07/28 2,067 2,071 2,049 2,062 91,500
2022/07/27 2,064 2,071 2,052 2,062 102,300
2022/07/26 2,057 2,084 2,057 2,070 91,400
2022/07/25 2,017 2,054 2,017 2,054 79,100
2022/07/22 2,030 2,042 2,020 2,032 75,700
2022/07/21 2,021 2,036 2,008 2,032 52,100
2022/07/20 2,023 2,036 2,017 2,023 122,900
2022/07/19 1,995 1,997 1,975 1,995 73,500
2022/07/15 1,966 1,976 1,953 1,974 74,800
2022/07/14 1,938 1,963 1,938 1,958 57,400
2022/07/13 1,946 1,955 1,934 1,948 77,100
2022/07/12 1,976 1,976 1,925 1,937 75,400
2022/07/11 1,958 1,979 1,948 1,976 93,300
2022/07/08 1,925 1,954 1,925 1,933 143,900
2022/07/07 1,905 1,920 1,890 1,916 88,400
2022/07/06 1,900 1,906 1,891 1,896 80,500
2022/07/05 1,940 1,942 1,915 1,924 88,000
2022/07/04 1,921 1,939 1,921 1,933 58,400
2022/07/01 1,935 1,948 1,903 1,916 108,200
2022/06/30 1,921 1,946 1,916 1,925 100,900
2022/06/29 1,942 1,960 1,931 1,931 92,500
2022/06/28 1,925 1,961 1,920 1,960 75,800
2022/06/27 1,941 1,943 1,916 1,931 68,600
2022/06/24 1,896 1,914 1,890 1,907 96,200
2022/06/23 1,901 1,916 1,886 1,902 76,200
2022/06/22 1,928 1,935 1,901 1,902 85,000
2022/06/21 1,925 1,937 1,912 1,923 112,100
2022/06/20 1,962 1,965 1,906 1,909 85,400
2022/06/17 1,925 1,956 1,912 1,951 151,100
2022/06/16 1,961 1,987 1,954 1,963 86,800
2022/06/15 1,976 1,997 1,958 1,959 65,400
2022/06/14 1,953 2,003 1,953 1,988 126,100
2022/06/13 1,989 2,007 1,988 1,989 97,200
2022/06/10 2,030 2,040 2,013 2,030 124,400
2022/06/09 2,034 2,055 2,025 2,048 96,900
2022/06/08 2,026 2,058 2,026 2,045 100,800
2022/06/07 2,005 2,055 2,000 2,033 179,400
2022/06/06 1,967 2,006 1,936 2,002 229,300
2022/06/03 1,963 1,976 1,954 1,961 134,800
2022/06/02 1,964 1,982 1,956 1,964 117,700
2022/06/01 1,904 1,972 1,904 1,971 154,000
2022/05/31 1,917 1,926 1,895 1,895 129,200
2022/05/30 1,900 1,925 1,899 1,916 147,600
2022/05/27 1,899 1,899 1,871 1,882 74,400
2022/05/26 1,868 1,893 1,865 1,871 57,200
2022/05/25 1,892 1,893 1,866 1,867 83,600
2022/05/24 1,902 1,907 1,881 1,884 67,100
2022/05/23 1,900 1,918 1,894 1,902 95,400
2022/05/20 1,862 1,886 1,859 1,879 97,600
2022/05/19 1,844 1,869 1,820 1,862 138,000
2022/05/18 1,883 1,898 1,863 1,875 86,700
2022/05/17 1,878 1,897 1,871 1,880 88,400
2022/05/16 1,924 1,925 1,879 1,879 85,700
2022/05/13 1,883 1,914 1,875 1,911 104,700
2022/05/12 1,912 1,917 1,875 1,882 111,300
2022/05/11 1,920 1,935 1,913 1,932 124,500
2022/05/10 1,926 1,961 1,922 1,951 90,300
2022/05/09 1,971 1,974 1,936 1,946 83,500
2022/05/06 1,930 1,981 1,930 1,975 135,400
2022/05/02 1,946 1,964 1,941 1,943 163,800
2022/04/28 1,874 1,945 1,873 1,943 186,800
2022/04/27 1,859 1,872 1,851 1,862 315,200
2022/04/26 1,957 1,957 1,932 1,932 442,400
2022/04/25 1,959 1,965 1,947 1,959 235,100
2022/04/22 1,970 1,992 1,966 1,985 136,400
2022/04/21 1,975 1,997 1,968 1,988 195,500
2022/04/20 1,990 1,990 1,961 1,968 166,000
2022/04/19 1,980 1,980 1,957 1,969 90,400
2022/04/18 1,972 1,972 1,948 1,960 117,700
2022/04/15 1,973 1,984 1,967 1,978 86,100
2022/04/14 1,971 1,974 1,958 1,973 155,800
2022/04/13 1,955 1,964 1,947 1,957 99,600
2022/04/12 1,958 1,969 1,949 1,953 182,800
2022/04/11 1,966 1,971 1,953 1,969 126,400
2022/04/08 1,973 1,979 1,942 1,966 197,600
2022/04/07 1,980 1,984 1,950 1,978 227,400
2022/04/06 2,037 2,039 1,987 2,000 202,700
2022/04/05 2,055 2,061 2,039 2,040 151,600
2022/04/04 2,015 2,050 2,012 2,049 105,900
2022/04/01 1,997 2,026 1,982 2,025 123,900
2022/03/31 2,025 2,043 2,001 2,002 197,200
2022/03/30 2,040 2,044 2,015 2,036 138,300
2022/03/29 2,000 2,020 1,985 2,018 233,000
2022/03/28 2,030 2,042 2,001 2,011 275,300
2022/03/25 2,057 2,064 2,033 2,045 136,300
2022/03/24 2,065 2,077 2,051 2,061 96,100
2022/03/23 2,030 2,107 2,016 2,099 242,200
2022/03/22 2,026 2,033 2,011 2,019 204,900
2022/03/18 2,046 2,054 2,010 2,026 198,700
2022/03/17 2,080 2,080 2,042 2,065 132,300
2022/03/16 2,075 2,075 2,031 2,039 176,500
2022/03/15 2,100 2,116 2,065 2,077 102,100
2022/03/14 2,057 2,117 2,051 2,100 115,900
2022/03/11 2,082 2,092 2,055 2,063 141,900
2022/03/10 2,072 2,121 2,062 2,113 134,000
2022/03/09 1,978 2,053 1,977 2,032 157,400
2022/03/08 2,020 2,039 1,962 1,974 234,900
2022/03/07 2,150 2,150 1,996 2,037 275,700
2022/03/04 2,218 2,233 2,194 2,214 95,400
2022/03/03 2,211 2,241 2,211 2,225 107,700
2022/03/02 2,226 2,230 2,194 2,194 104,000
2022/03/01 2,295 2,297 2,261 2,265 109,000
2022/02/28 2,245 2,280 2,242 2,277 169,900
2022/02/25 2,245 2,256 2,229 2,236 109,700
2022/02/24 2,278 2,278 2,222 2,249 105,700
2022/02/22 2,302 2,302 2,273 2,278 79,200
2022/02/21 2,299 2,330 2,281 2,308 49,500
2022/02/18 2,311 2,323 2,296 2,308 57,100
2022/02/17 2,335 2,352 2,315 2,327 65,500
2022/02/16 2,331 2,342 2,320 2,334 76,000
2022/02/15 2,307 2,329 2,293 2,308 109,800
2022/02/14 2,277 2,307 2,271 2,294 94,300
2022/02/10 2,345 2,348 2,307 2,308 80,700
2022/02/09 2,325 2,356 2,323 2,328 100,300
2022/02/08 2,299 2,320 2,298 2,310 80,200
2022/02/07 2,262 2,311 2,262 2,299 134,200
2022/02/04 2,269 2,284 2,252 2,284 115,300
2022/02/03 2,244 2,282 2,244 2,260 134,100
2022/02/02 2,197 2,238 2,191 2,237 189,000
2022/02/01 2,240 2,244 2,204 2,213 147,700
2022/01/31 2,211 2,229 2,192 2,223 215,600
2022/01/28 2,207 2,232 2,189 2,227 182,200
2022/01/27 2,247 2,248 2,191 2,200 229,800
2022/01/26 2,280 2,299 2,227 2,247 224,700
2022/01/25 2,291 2,294 2,221 2,253 234,100
2022/01/24 2,246 2,309 2,246 2,303 171,400
2022/01/21 2,243 2,309 2,224 2,302 224,500
2022/01/20 2,250 2,307 2,250 2,282 184,700
2022/01/19 2,303 2,325 2,255 2,267 141,400
2022/01/18 2,376 2,380 2,336 2,338 144,200
2022/01/17 2,361 2,390 2,348 2,378 117,500
2022/01/14 2,393 2,406 2,330 2,370 199,500
2022/01/13 2,465 2,465 2,431 2,431 126,000
2022/01/12 2,431 2,450 2,426 2,445 103,100
2022/01/11 2,418 2,429 2,400 2,428 94,000
2022/01/07 2,445 2,466 2,417 2,418 117,200
2022/01/06 2,450 2,460 2,426 2,436 147,200
2022/01/05 2,440 2,456 2,426 2,454 124,500
2022/01/04 2,423 2,443 2,406 2,439 86,500

このページの先頭へ