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

カンロ(2216)の株価時系列情報

カンロ(2216)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
2024/04/18 2,713 2,720 2,650 2,702 40,000
2024/04/17 2,792 2,820 2,716 2,738 24,000
2024/04/16 2,820 2,855 2,765 2,780 26,900
2024/04/15 2,855 2,914 2,806 2,854 44,000
2024/04/12 2,835 2,857 2,787 2,855 38,300
2024/04/11 2,776 2,865 2,772 2,826 42,100
2024/04/10 2,861 2,901 2,807 2,807 72,300
2024/04/09 2,728 2,863 2,710 2,845 104,800
2024/04/08 2,722 2,744 2,644 2,713 88,900
2024/04/05 2,695 2,700 2,624 2,700 62,200
2024/04/04 2,616 2,699 2,590 2,699 68,100
2024/04/03 2,538 2,615 2,501 2,614 68,600
2024/04/02 2,527 2,650 2,486 2,540 167,400
2024/04/01 2,495 2,590 2,490 2,527 72,300
2024/03/29 2,462 2,516 2,462 2,495 22,000
2024/03/28 2,458 2,516 2,458 2,468 30,500
2024/03/27 2,501 2,533 2,449 2,463 43,200
2024/03/26 2,526 2,526 2,498 2,503 18,700
2024/03/25 2,471 2,628 2,471 2,519 94,400
2024/03/22 2,462 2,527 2,446 2,504 30,400
2024/03/21 2,540 2,569 2,459 2,461 59,200
2024/03/19 2,530 2,609 2,506 2,540 85,000
2024/03/18 2,521 2,590 2,496 2,510 35,900
2024/03/15 2,542 2,543 2,471 2,513 41,800
2024/03/14 2,487 2,583 2,476 2,558 64,800
2024/03/13 2,495 2,575 2,468 2,492 108,500
2024/03/12 2,401 2,500 2,351 2,489 48,900
2024/03/11 2,384 2,452 2,380 2,440 50,700
2024/03/08 2,401 2,453 2,386 2,408 28,600
2024/03/07 2,477 2,477 2,407 2,420 32,200
2024/03/06 2,446 2,555 2,440 2,450 58,900
2024/03/05 2,426 2,495 2,408 2,448 73,400
2024/03/04 2,513 2,527 2,441 2,442 41,900
2024/03/01 2,525 2,542 2,464 2,506 52,600
2024/02/29 2,450 2,564 2,440 2,525 76,300
2024/02/28 2,394 2,464 2,394 2,436 44,900
2024/02/27 2,495 2,506 2,380 2,394 67,400
2024/02/26 2,458 2,528 2,458 2,495 74,500
2024/02/22 2,550 2,550 2,449 2,458 73,700
2024/02/21 2,514 2,594 2,514 2,532 36,800
2024/02/20 2,580 2,589 2,504 2,539 46,300
2024/02/19 2,490 2,622 2,487 2,574 125,600
2024/02/16 2,533 2,649 2,491 2,494 135,400
2024/02/15 2,634 2,680 2,512 2,559 187,700
2024/02/14 2,450 2,705 2,440 2,681 252,800
2024/02/13 2,395 2,479 2,331 2,478 195,700
2024/02/09 2,162 2,419 2,153 2,412 675,200
2024/02/08 1,965 2,216 1,888 2,212 1,268,000
2024/02/07 1,933 1,943 1,910 1,933 76,800
2024/02/06 1,920 1,934 1,916 1,920 38,200
2024/02/05 1,906 1,917 1,888 1,912 40,500
2024/02/02 1,921 1,921 1,884 1,899 68,100
2024/02/01 1,960 1,960 1,905 1,912 75,500
2024/01/31 1,936 1,958 1,926 1,954 26,600
2024/01/30 1,942 1,944 1,925 1,936 28,200
2024/01/29 1,925 1,949 1,919 1,945 33,100
2024/01/26 1,939 1,964 1,922 1,926 39,800
2024/01/25 1,922 1,942 1,902 1,933 49,700
2024/01/24 1,924 1,926 1,907 1,922 27,300
2024/01/23 1,925 1,948 1,921 1,922 55,200
2024/01/22 1,946 1,946 1,905 1,925 73,200
2024/01/19 1,962 1,974 1,939 1,945 43,300
2024/01/18 1,936 1,962 1,932 1,949 39,100
2024/01/17 1,921 1,962 1,915 1,937 52,500
2024/01/16 1,986 1,986 1,918 1,921 80,600
2024/01/15 1,940 1,972 1,931 1,967 66,700
2024/01/12 2,005 2,015 1,937 1,943 124,300
2024/01/11 2,026 2,042 2,003 2,004 58,000
2024/01/10 2,050 2,050 1,995 2,016 93,000
2024/01/09 2,021 2,052 1,996 2,048 76,000
2024/01/05 2,040 2,070 2,019 2,021 66,700
2024/01/04 2,078 2,085 2,023 2,035 77,300
2023/12/29 2,113 2,168 2,073 2,078 80,900
2023/12/28 2,165 2,191 2,091 2,133 201,600
2023/12/27 2,228 2,244 2,201 2,230 155,900
2023/12/26 2,189 2,274 2,187 2,221 188,100
2023/12/25 2,112 2,190 2,089 2,178 109,700
2023/12/22 2,062 2,132 2,062 2,108 61,400
2023/12/21 2,019 2,068 2,017 2,059 38,600
2023/12/20 2,030 2,040 2,015 2,022 31,400
2023/12/19 2,033 2,039 1,993 2,020 51,100
2023/12/18 2,000 2,047 1,988 2,033 74,500
2023/12/15 2,058 2,066 2,002 2,003 80,000
2023/12/14 2,128 2,130 2,051 2,058 61,600
2023/12/13 2,168 2,169 2,117 2,120 51,800
2023/12/12 2,150 2,150 2,102 2,134 50,900
2023/12/11 2,100 2,118 2,079 2,116 61,700
2023/12/08 2,060 2,077 2,053 2,065 47,800
2023/12/07 2,092 2,100 2,055 2,078 55,900
2023/12/06 2,069 2,090 2,057 2,086 39,100
2023/12/05 2,030 2,095 2,030 2,069 60,400
2023/12/04 2,065 2,065 2,019 2,039 83,700
2023/12/01 2,065 2,075 2,057 2,068 43,200
2023/11/30 2,079 2,090 2,057 2,070 53,900
2023/11/29 2,095 2,103 2,071 2,084 53,800
2023/11/28 2,102 2,111 2,055 2,100 72,100
2023/11/27 2,140 2,148 2,095 2,104 79,400
2023/11/24 2,137 2,169 2,110 2,138 76,800
2023/11/22 2,065 2,122 2,060 2,117 72,500
2023/11/21 2,122 2,122 2,060 2,085 142,600
2023/11/20 2,199 2,237 2,141 2,164 78,600
2023/11/17 2,104 2,184 2,094 2,182 103,100
2023/11/16 2,176 2,176 2,085 2,122 111,000
2023/11/15 2,180 2,180 2,131 2,180 80,800
2023/11/14 2,236 2,242 2,167 2,193 116,900
2023/11/13 2,280 2,291 2,205 2,263 64,300
2023/11/10 2,342 2,342 2,250 2,306 79,700
2023/11/09 2,417 2,435 2,343 2,356 92,100
2023/11/08 2,498 2,538 2,434 2,467 114,500
2023/11/07 2,300 2,429 2,300 2,410 85,300
2023/11/06 2,286 2,385 2,235 2,331 92,600
2023/11/02 2,363 2,394 2,251 2,270 86,300
2023/11/01 2,264 2,355 2,227 2,355 126,900
2023/10/31 2,347 2,390 2,187 2,265 240,900
2023/10/30 2,145 2,348 2,139 2,324 348,900
2023/10/27 2,020 2,190 1,975 2,156 651,100
2023/10/26 1,965 1,990 1,960 1,974 48,600
2023/10/25 1,978 1,989 1,954 1,967 36,200
2023/10/24 1,960 1,989 1,905 1,944 39,500
2023/10/23 1,945 1,970 1,934 1,950 45,800
2023/10/20 1,910 1,955 1,887 1,951 51,900
2023/10/19 1,910 1,942 1,902 1,927 31,100
2023/10/18 1,964 1,964 1,893 1,950 49,100
2023/10/17 2,031 2,035 1,949 1,964 54,300
2023/10/16 2,015 2,051 1,996 2,013 34,300
2023/10/13 2,060 2,060 2,008 2,026 29,300
2023/10/12 2,090 2,090 2,039 2,060 24,500
2023/10/11 2,100 2,125 2,090 2,101 38,200
2023/10/10 2,052 2,111 2,052 2,110 40,500
2023/10/06 1,975 2,035 1,966 2,035 46,000
2023/10/05 1,898 1,966 1,898 1,955 45,400
2023/10/04 1,900 1,958 1,871 1,881 74,900
2023/10/03 2,000 2,005 1,959 1,960 45,800
2023/10/02 2,083 2,119 2,001 2,006 69,000
2023/09/29 2,155 2,159 2,067 2,074 67,700
2023/09/28 2,085 2,154 2,085 2,154 55,400
2023/09/27 2,063 2,088 2,043 2,088 21,400
2023/09/26 2,134 2,140 2,063 2,063 49,000
2023/09/25 2,050 2,156 2,050 2,105 101,100
2023/09/22 1,969 2,047 1,969 2,029 67,200
2023/09/21 1,961 1,985 1,947 1,969 31,200
2023/09/20 1,972 2,010 1,962 1,969 58,100
2023/09/19 1,950 1,985 1,925 1,966 103,900
2023/09/15 1,898 1,905 1,868 1,874 43,400
2023/09/14 1,870 1,880 1,857 1,880 26,300
2023/09/13 1,872 1,880 1,845 1,852 30,600
2023/09/12 1,862 1,882 1,855 1,872 36,400
2023/09/11 1,835 1,876 1,833 1,855 38,800
2023/09/08 1,835 1,843 1,815 1,818 26,600
2023/09/07 1,817 1,852 1,811 1,835 34,800
2023/09/06 1,830 1,830 1,803 1,811 29,400
2023/09/05 1,820 1,830 1,820 1,830 16,400
2023/09/04 1,795 1,832 1,795 1,820 33,100
2023/09/01 1,804 1,816 1,787 1,793 31,100
2023/08/31 1,811 1,823 1,802 1,804 40,900
2023/08/30 1,790 1,808 1,786 1,800 26,200
2023/08/29 1,762 1,795 1,762 1,780 28,600
2023/08/28 1,726 1,756 1,726 1,756 24,400
2023/08/25 1,724 1,738 1,712 1,721 23,200
2023/08/24 1,745 1,751 1,729 1,735 23,300
2023/08/23 1,730 1,748 1,725 1,732 22,600
2023/08/22 1,770 1,778 1,723 1,727 53,400
2023/08/21 1,727 1,769 1,727 1,764 18,300
2023/08/18 1,707 1,744 1,705 1,733 20,500
2023/08/17 1,743 1,747 1,710 1,724 40,100
2023/08/16 1,795 1,795 1,760 1,761 24,900
2023/08/15 1,780 1,806 1,780 1,791 29,800
2023/08/14 1,799 1,831 1,778 1,790 44,500
2023/08/10 1,733 1,793 1,731 1,786 49,100
2023/08/09 1,686 1,745 1,662 1,735 64,600
2023/08/08 1,740 1,740 1,686 1,686 69,400
2023/08/07 1,705 1,730 1,674 1,730 47,200
2023/08/04 1,716 1,738 1,693 1,706 82,500
2023/08/03 1,761 1,761 1,708 1,726 119,000
2023/08/02 1,810 1,830 1,778 1,779 100,300
2023/08/01 1,840 1,859 1,803 1,810 92,000
2023/07/31 1,840 1,879 1,801 1,840 114,100
2023/07/28 1,840 1,894 1,806 1,821 167,700
2023/07/27 2,044 2,052 1,820 1,890 499,800
2023/07/26 2,042 2,057 2,018 2,024 42,000
2023/07/25 2,072 2,085 2,034 2,051 53,200
2023/07/24 2,066 2,087 2,054 2,065 28,100
2023/07/21 2,012 2,078 2,000 2,065 38,600
2023/07/20 2,049 2,049 2,011 2,028 43,200
2023/07/19 2,050 2,085 2,043 2,061 58,200
2023/07/18 2,004 2,039 1,962 2,037 51,100
2023/07/14 1,965 2,016 1,950 2,005 75,800
2023/07/13 1,886 1,954 1,886 1,952 38,100
2023/07/12 1,885 1,931 1,869 1,893 49,100
2023/07/11 1,934 1,948 1,881 1,894 37,700
2023/07/10 1,880 1,945 1,878 1,916 47,600
2023/07/07 1,805 1,909 1,796 1,893 66,500
2023/07/06 1,840 1,862 1,791 1,818 110,500
2023/07/05 1,886 1,919 1,838 1,870 90,500
2023/07/04 2,001 2,015 1,913 1,926 105,300
2023/07/03 2,032 2,045 1,995 2,018 53,700
2023/06/30 2,055 2,087 2,016 2,045 36,500
2023/06/29 2,009 2,078 1,985 2,045 40,700
2023/06/28 2,005 2,034 1,986 2,011 37,700
2023/06/27 2,042 2,042 1,965 1,999 84,600

このページの先頭へ