燦キャピタルマネージメント(2134)の株価時系列情報
燦キャピタルマネージメント(2134)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 |
---|---|---|---|---|---|
2024/04/17 | 18 | 18 | 17 | 18 | 511,900 |
2024/04/16 | 18 | 18 | 17 | 17 | 749,700 |
2024/04/15 | 18 | 18 | 17 | 17 | 445,700 |
2024/04/12 | 18 | 18 | 17 | 17 | 302,200 |
2024/04/11 | 18 | 18 | 17 | 17 | 424,700 |
2024/04/10 | 18 | 19 | 17 | 18 | 2,045,300 |
2024/04/09 | 17 | 18 | 16 | 18 | 2,081,600 |
2024/04/08 | 17 | 17 | 16 | 16 | 685,000 |
2024/04/05 | 16 | 17 | 16 | 16 | 1,262,900 |
2024/04/04 | 18 | 18 | 16 | 17 | 2,840,700 |
2024/04/03 | 17 | 18 | 17 | 17 | 1,792,800 |
2024/04/02 | 18 | 19 | 17 | 18 | 1,793,800 |
2024/04/01 | 18 | 19 | 18 | 19 | 880,900 |
2024/03/29 | 19 | 19 | 18 | 18 | 895,500 |
2024/03/28 | 19 | 20 | 18 | 18 | 1,270,500 |
2024/03/27 | 19 | 21 | 19 | 20 | 872,900 |
2024/03/26 | 20 | 21 | 19 | 20 | 1,083,100 |
2024/03/25 | 19 | 21 | 18 | 20 | 4,525,500 |
2024/03/22 | 19 | 19 | 18 | 18 | 289,200 |
2024/03/21 | 19 | 20 | 18 | 18 | 1,627,400 |
2024/03/19 | 21 | 21 | 19 | 19 | 1,227,900 |
2024/03/18 | 20 | 22 | 18 | 20 | 3,611,400 |
2024/03/15 | 19 | 20 | 18 | 20 | 1,412,000 |
2024/03/14 | 18 | 19 | 17 | 19 | 1,255,300 |
2024/03/13 | 19 | 19 | 17 | 18 | 974,800 |
2024/03/12 | 18 | 19 | 18 | 18 | 1,197,200 |
2024/03/11 | 18 | 19 | 17 | 18 | 1,787,100 |
2024/03/08 | 19 | 20 | 18 | 18 | 2,108,900 |
2024/03/07 | 21 | 21 | 18 | 18 | 2,970,800 |
2024/03/06 | 21 | 22 | 20 | 20 | 1,640,800 |
2024/03/05 | 21 | 22 | 20 | 20 | 3,538,800 |
2024/03/04 | 23 | 24 | 21 | 21 | 4,431,000 |
2024/03/01 | 19 | 27 | 18 | 23 | 20,754,000 |
2024/02/29 | 15 | 20 | 15 | 17 | 4,986,000 |
2024/02/28 | 16 | 16 | 15 | 15 | 1,373,700 |
2024/02/27 | 15 | 17 | 14 | 15 | 3,847,300 |
2024/02/26 | 14 | 15 | 14 | 14 | 382,200 |
2024/02/22 | 14 | 15 | 13 | 14 | 1,495,900 |
2024/02/21 | 14 | 15 | 14 | 14 | 492,600 |
2024/02/20 | 14 | 15 | 14 | 14 | 420,100 |
2024/02/19 | 14 | 15 | 13 | 14 | 811,600 |
2024/02/16 | 14 | 15 | 13 | 14 | 2,010,600 |
2024/02/15 | 16 | 16 | 13 | 14 | 4,916,000 |
2024/02/14 | 17 | 18 | 16 | 17 | 1,416,100 |
2024/02/13 | 17 | 18 | 17 | 17 | 342,800 |
2024/02/09 | 18 | 18 | 17 | 18 | 266,800 |
2024/02/08 | 18 | 18 | 17 | 18 | 263,700 |
2024/02/07 | 18 | 18 | 17 | 18 | 368,400 |
2024/02/06 | 18 | 19 | 17 | 18 | 528,900 |
2024/02/05 | 18 | 18 | 17 | 18 | 418,600 |
2024/02/02 | 18 | 18 | 17 | 18 | 272,400 |
2024/02/01 | 18 | 18 | 17 | 18 | 301,300 |
2024/01/31 | 17 | 18 | 17 | 18 | 183,100 |
2024/01/30 | 18 | 18 | 17 | 17 | 669,000 |
2024/01/29 | 18 | 19 | 18 | 18 | 353,800 |
2024/01/26 | 18 | 19 | 17 | 18 | 826,200 |
2024/01/25 | 18 | 19 | 18 | 18 | 540,800 |
2024/01/24 | 19 | 19 | 17 | 18 | 1,067,500 |
2024/01/23 | 18 | 19 | 18 | 19 | 646,900 |
2024/01/22 | 18 | 19 | 17 | 17 | 1,512,400 |
2024/01/19 | 17 | 18 | 16 | 18 | 686,000 |
2024/01/18 | 17 | 18 | 16 | 17 | 1,568,300 |
2024/01/17 | 17 | 18 | 16 | 16 | 1,679,200 |
2024/01/16 | 18 | 18 | 17 | 17 | 734,400 |
2024/01/15 | 17 | 18 | 17 | 17 | 532,100 |
2024/01/12 | 17 | 18 | 17 | 17 | 596,900 |
2024/01/11 | 17 | 18 | 16 | 17 | 1,437,100 |
2024/01/10 | 17 | 18 | 16 | 17 | 1,159,200 |
2024/01/09 | 17 | 17 | 16 | 17 | 828,400 |
2024/01/05 | 17 | 18 | 17 | 17 | 292,100 |
2024/01/04 | 16 | 18 | 16 | 18 | 1,107,700 |
2023/12/29 | 16 | 17 | 16 | 16 | 497,600 |
2023/12/28 | 17 | 17 | 16 | 16 | 340,700 |
2023/12/27 | 16 | 18 | 16 | 17 | 1,190,400 |
2023/12/26 | 18 | 18 | 16 | 16 | 2,130,700 |
2023/12/25 | 18 | 18 | 17 | 17 | 424,100 |
2023/12/22 | 18 | 19 | 17 | 18 | 750,000 |
2023/12/21 | 18 | 19 | 17 | 18 | 772,900 |
2023/12/20 | 18 | 19 | 17 | 18 | 1,773,800 |
2023/12/19 | 18 | 19 | 17 | 18 | 1,216,300 |
2023/12/18 | 18 | 19 | 18 | 18 | 469,100 |
2023/12/15 | 18 | 19 | 18 | 19 | 903,000 |
2023/12/14 | 17 | 19 | 17 | 18 | 1,216,900 |
2023/12/13 | 18 | 18 | 17 | 18 | 319,500 |
2023/12/12 | 19 | 19 | 17 | 18 | 608,400 |
2023/12/11 | 17 | 19 | 16 | 17 | 1,675,200 |
2023/12/08 | 18 | 18 | 16 | 16 | 2,956,300 |
2023/12/07 | 18 | 19 | 17 | 18 | 1,490,100 |
2023/12/06 | 19 | 20 | 17 | 18 | 5,262,800 |
2023/12/05 | 20 | 20 | 19 | 19 | 1,117,600 |
2023/12/04 | 20 | 21 | 19 | 19 | 2,615,000 |
2023/12/01 | 20 | 20 | 18 | 19 | 2,982,400 |
2023/11/30 | 19 | 23 | 18 | 21 | 3,861,800 |
2023/11/29 | 19 | 19 | 18 | 18 | 542,800 |
2023/11/28 | 19 | 19 | 18 | 18 | 563,800 |
2023/11/27 | 19 | 19 | 18 | 18 | 631,500 |
2023/11/24 | 19 | 19 | 18 | 19 | 256,000 |
2023/11/22 | 20 | 20 | 18 | 19 | 2,230,200 |
2023/11/21 | 20 | 20 | 19 | 20 | 1,180,300 |
2023/11/20 | 18 | 20 | 18 | 20 | 889,100 |
2023/11/17 | 19 | 19 | 18 | 19 | 683,700 |
2023/11/16 | 18 | 19 | 18 | 19 | 471,600 |
2023/11/15 | 21 | 21 | 18 | 19 | 3,400,000 |
2023/11/14 | 20 | 21 | 20 | 21 | 969,000 |
2023/11/13 | 21 | 21 | 20 | 21 | 500,300 |
2023/11/10 | 21 | 21 | 20 | 20 | 757,400 |
2023/11/09 | 20 | 21 | 20 | 20 | 691,900 |
2023/11/08 | 21 | 22 | 20 | 20 | 1,764,000 |
2023/11/07 | 20 | 22 | 20 | 21 | 2,852,500 |
2023/11/06 | 21 | 21 | 20 | 21 | 624,200 |
2023/11/02 | 21 | 21 | 20 | 20 | 504,500 |
2023/11/01 | 21 | 22 | 20 | 20 | 1,345,400 |
2023/10/31 | 21 | 21 | 20 | 21 | 403,800 |
2023/10/30 | 21 | 21 | 20 | 20 | 440,100 |
2023/10/27 | 21 | 21 | 20 | 21 | 637,000 |
2023/10/26 | 21 | 21 | 20 | 21 | 1,632,000 |
2023/10/25 | 21 | 22 | 20 | 21 | 2,774,100 |
2023/10/24 | 22 | 23 | 20 | 21 | 4,781,000 |
2023/10/23 | 23 | 24 | 22 | 22 | 1,667,300 |
2023/10/20 | 23 | 24 | 22 | 23 | 3,046,400 |
2023/10/19 | 24 | 24 | 23 | 23 | 976,600 |
2023/10/18 | 24 | 24 | 23 | 23 | 1,258,700 |
2023/10/17 | 24 | 25 | 23 | 24 | 3,785,800 |
2023/10/16 | 23 | 26 | 23 | 25 | 3,810,400 |
2023/10/13 | 23 | 24 | 22 | 23 | 1,143,600 |
2023/10/12 | 23 | 24 | 22 | 23 | 1,264,100 |
2023/10/11 | 22 | 25 | 22 | 24 | 2,778,500 |
2023/10/10 | 22 | 23 | 22 | 22 | 763,500 |
2023/10/06 | 23 | 23 | 21 | 22 | 2,475,200 |
2023/10/05 | 22 | 23 | 22 | 22 | 1,440,300 |
2023/10/04 | 24 | 24 | 22 | 22 | 1,850,800 |
2023/10/03 | 24 | 25 | 23 | 23 | 1,983,500 |
2023/10/02 | 24 | 24 | 23 | 24 | 1,133,800 |
2023/09/29 | 23 | 24 | 22 | 24 | 1,342,900 |
2023/09/28 | 23 | 23 | 21 | 22 | 1,623,000 |
2023/09/27 | 21 | 24 | 21 | 22 | 2,420,600 |
2023/09/26 | 21 | 22 | 21 | 21 | 242,200 |
2023/09/25 | 21 | 22 | 21 | 22 | 2,294,000 |
2023/09/22 | 21 | 22 | 21 | 21 | 1,884,700 |
2023/09/21 | 22 | 23 | 21 | 21 | 1,726,000 |
2023/09/20 | 22 | 24 | 22 | 22 | 3,803,500 |
2023/09/19 | 23 | 24 | 21 | 22 | 4,084,000 |
2023/09/15 | 24 | 25 | 23 | 24 | 3,497,100 |
2023/09/14 | 26 | 28 | 24 | 25 | 5,288,700 |
2023/09/13 | 26 | 27 | 25 | 26 | 3,435,200 |
2023/09/12 | 28 | 29 | 25 | 26 | 6,925,400 |
2023/09/11 | 24 | 31 | 23 | 28 | 13,812,300 |
2023/09/08 | 22 | 24 | 22 | 23 | 2,388,600 |
2023/09/07 | 24 | 24 | 21 | 22 | 5,278,400 |
2023/09/06 | 20 | 25 | 20 | 23 | 9,671,800 |
2023/09/05 | 20 | 20 | 19 | 20 | 741,900 |
2023/09/04 | 20 | 20 | 19 | 20 | 804,800 |
2023/09/01 | 19 | 20 | 19 | 20 | 663,100 |
2023/08/31 | 19 | 20 | 19 | 20 | 578,800 |
2023/08/30 | 19 | 20 | 19 | 19 | 793,000 |
2023/08/29 | 20 | 20 | 19 | 19 | 735,700 |
2023/08/28 | 19 | 21 | 19 | 19 | 1,340,700 |
2023/08/25 | 18 | 20 | 18 | 19 | 2,877,000 |
2023/08/24 | 19 | 19 | 18 | 19 | 1,318,200 |
2023/08/23 | 18 | 19 | 18 | 19 | 1,932,600 |
2023/08/22 | 20 | 21 | 18 | 18 | 2,369,500 |
2023/08/21 | 21 | 21 | 20 | 20 | 1,482,400 |
2023/08/18 | 20 | 21 | 20 | 20 | 583,700 |
2023/08/17 | 21 | 21 | 20 | 21 | 773,100 |
2023/08/16 | 21 | 22 | 20 | 22 | 1,316,700 |
2023/08/15 | 22 | 22 | 21 | 21 | 713,000 |
2023/08/14 | 21 | 22 | 20 | 22 | 1,113,000 |
2023/08/10 | 21 | 22 | 20 | 21 | 1,444,700 |
2023/08/09 | 20 | 22 | 20 | 21 | 2,043,500 |
2023/08/08 | 21 | 22 | 20 | 21 | 2,422,600 |
2023/08/07 | 21 | 22 | 21 | 21 | 1,090,800 |
2023/08/04 | 21 | 22 | 21 | 21 | 834,600 |
2023/08/03 | 21 | 22 | 20 | 22 | 1,962,000 |
2023/08/02 | 22 | 22 | 21 | 22 | 1,190,600 |
2023/08/01 | 21 | 22 | 21 | 22 | 729,900 |
2023/07/31 | 21 | 22 | 20 | 22 | 2,407,800 |
2023/07/28 | 21 | 22 | 21 | 21 | 535,900 |
2023/07/27 | 21 | 22 | 20 | 22 | 2,634,800 |
2023/07/26 | 22 | 23 | 21 | 21 | 2,284,400 |
2023/07/25 | 22 | 23 | 21 | 22 | 2,871,500 |
2023/07/24 | 23 | 24 | 22 | 23 | 2,863,900 |
2023/07/21 | 24 | 26 | 23 | 24 | 4,241,400 |
2023/07/20 | 26 | 26 | 23 | 24 | 4,226,800 |
2023/07/19 | 22 | 27 | 21 | 25 | 12,897,600 |
2023/07/18 | 22 | 22 | 20 | 22 | 4,499,900 |
2023/07/14 | 23 | 23 | 22 | 22 | 1,015,200 |
2023/07/13 | 23 | 24 | 22 | 22 | 3,444,800 |
2023/07/12 | 25 | 26 | 23 | 24 | 2,960,200 |
2023/07/11 | 26 | 26 | 25 | 25 | 1,411,900 |
2023/07/10 | 27 | 27 | 24 | 26 | 4,736,300 |
2023/07/07 | 28 | 28 | 24 | 26 | 12,519,500 |
2023/07/06 | 29 | 30 | 28 | 29 | 3,940,000 |
2023/07/05 | 31 | 32 | 29 | 31 | 4,968,400 |
2023/07/04 | 31 | 32 | 28 | 30 | 7,417,500 |
2023/07/03 | 31 | 32 | 31 | 32 | 2,917,100 |
2023/06/30 | 31 | 34 | 30 | 31 | 11,488,500 |
2023/06/29 | 30 | 32 | 29 | 32 | 4,023,700 |
2023/06/28 | 30 | 33 | 28 | 31 | 10,503,300 |
2023/06/27 | 33 | 33 | 31 | 31 | 3,837,500 |
2023/06/26 | 34 | 36 | 31 | 34 | 14,350,900 |