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
2010/12/30 400 404 400 404 2,000
2010/12/29 400 402 397 402 5,000
2010/12/28 401 407 401 407 4,000
2010/12/27 423 423 415 415 7,000
2010/12/24 417 420 412 420 12,000
2010/12/22 410 417 410 417 7,000
2010/12/21 418 418 410 410 3,000
2010/12/20 416 417 412 412 5,000
2010/12/17 410 415 410 415 2,000
2010/12/16 414 415 410 415 9,000
2010/12/15 413 414 411 414 8,000
2010/12/14 409 409 409 409 2,000
2010/12/13 407 408 406 406 9,000
2010/12/10 407 407 407 407 1,000
2010/12/09 405 408 405 408 4,000
2010/12/08 407 407 407 407 1,000
2010/12/07 409 409 409 409 2,000
2010/12/06 409 409 407 407 5,000
2010/12/03 0 0 0 406 0
2010/12/02 407 407 406 406 3,000
2010/12/01 403 407 403 407 3,000
2010/11/30 0 0 0 402 0
2010/11/29 402 402 402 402 1,000
2010/11/26 407 407 401 401 3,000
2010/11/25 403 403 403 403 1,000
2010/11/24 400 400 399 399 2,000
2010/11/22 406 406 398 398 13,000
2010/11/19 0 0 0 409 0
2010/11/18 406 409 405 409 3,000
2010/11/17 406 406 406 406 2,000
2010/11/16 408 408 408 408 1,000
2010/11/15 408 408 405 405 6,000
2010/11/12 408 408 408 408 4,000
2010/11/11 407 407 407 407 1,000
2010/11/10 405 405 405 405 2,000
2010/11/09 0 0 0 402 0
2010/11/08 402 402 402 402 1,000
2010/11/05 0 0 0 400 0
2010/11/04 400 400 400 400 1,000
2010/11/02 402 402 402 402 1,000
2010/11/01 405 405 405 405 1,000
2010/10/29 402 407 402 407 2,000
2010/10/28 403 403 403 403 2,000
2010/10/27 403 403 403 403 1,000
2010/10/26 410 410 410 410 2,000
2010/10/25 0 0 0 404 0
2010/10/22 0 0 0 404 0
2010/10/21 0 0 0 404 0
2010/10/20 0 0 0 404 0
2010/10/19 404 404 404 404 1,000
2010/10/18 404 404 404 404 2,000
2010/10/15 413 413 413 413 5,000
2010/10/14 405 405 405 405 1,000
2010/10/13 404 404 404 404 1,000
2010/10/12 399 400 399 400 3,000
2010/10/08 0 0 0 398 0
2010/10/07 398 398 398 398 1,000
2010/10/06 400 400 400 400 1,000
2010/10/05 400 400 400 400 2,000
2010/10/04 0 0 0 402 0
2010/10/01 0 0 0 402 0
2010/09/30 402 402 402 402 1,000
2010/09/29 0 0 0 408 0
2010/09/28 408 408 408 408 1,000
2010/09/27 402 408 402 408 2,000
2010/09/24 410 410 410 410 3,000
2010/09/22 403 404 403 404 3,000
2010/09/21 0 0 0 400 0
2010/09/17 400 400 400 400 2,000
2010/09/16 403 403 401 401 3,000
2010/09/15 401 402 401 402 19,000
2010/09/14 403 403 402 402 4,000
2010/09/13 403 404 403 404 3,000
2010/09/10 401 403 401 403 3,000
2010/09/09 400 400 400 400 2,000
2010/09/08 400 400 400 400 1,000
2010/09/07 0 0 0 400 0
2010/09/06 400 400 400 400 1,000
2010/09/03 399 399 399 399 1,000
2010/09/02 400 400 400 400 1,000
2010/09/01 399 401 399 401 3,000
2010/08/31 397 397 397 397 1,000
2010/08/30 0 0 0 400 0
2010/08/27 400 400 400 400 1,000
2010/08/26 400 400 400 400 7,000
2010/08/25 397 397 396 396 3,000
2010/08/24 397 397 397 397 1,000
2010/08/23 396 399 396 397 7,000
2010/08/20 0 0 0 397 0
2010/08/19 0 0 0 397 0
2010/08/18 397 397 397 397 1,000
2010/08/17 0 0 0 398 0
2010/08/16 401 401 398 398 6,000
2010/08/13 402 402 401 401 2,000
2010/08/12 400 400 400 400 1,000
2010/08/11 402 402 402 402 1,000
2010/08/10 0 0 0 400 0
2010/08/09 398 400 398 400 2,000
2010/08/06 400 400 400 400 1,000
2010/08/05 0 0 0 397 0
2010/08/04 397 397 397 397 2,000
2010/08/03 397 397 397 397 1,000
2010/08/02 0 0 0 396 0
2010/07/30 396 396 396 396 1,000
2010/07/29 0 0 0 395 0
2010/07/28 395 395 395 395 1,000
2010/07/27 395 395 395 395 5,000
2010/07/26 400 400 400 400 1,000
2010/07/23 395 395 395 395 5,000
2010/07/22 0 0 0 397 0
2010/07/21 0 0 0 397 0
2010/07/20 0 0 0 397 0
2010/07/16 400 400 397 397 3,000
2010/07/15 400 400 400 400 7,000
2010/07/14 401 403 401 403 4,000
2010/07/13 0 0 0 398 0
2010/07/12 401 401 398 398 2,000
2010/07/09 0 0 0 398 0
2010/07/08 398 398 398 398 1,000
2010/07/07 0 0 0 402 0
2010/07/06 0 0 0 402 0
2010/07/05 401 402 401 402 5,000
2010/07/02 0 0 0 395 0
2010/07/01 396 397 395 395 5,000
2010/06/30 401 401 401 401 1,000
2010/06/29 400 400 400 400 1,000
2010/06/28 0 0 0 406 0
2010/06/25 406 406 406 406 2,000
2010/06/24 401 404 401 402 3,000
2010/06/23 401 401 400 400 5,000
2010/06/22 0 0 0 401 0
2010/06/21 401 401 401 401 2,000
2010/06/18 0 0 0 405 0
2010/06/17 405 405 405 405 1,000
2010/06/16 402 410 402 410 3,000
2010/06/15 407 407 407 407 5,000
2010/06/14 404 406 404 406 3,000
2010/06/11 406 406 401 401 2,000
2010/06/10 0 0 0 398 0
2010/06/09 399 399 398 398 2,000
2010/06/08 400 400 399 399 5,000
2010/06/07 400 400 400 400 1,000
2010/06/04 0 0 0 400 0
2010/06/03 0 0 0 400 0
2010/06/02 0 0 0 400 0
2010/06/01 0 0 0 400 0
2010/05/31 0 0 0 400 0
2010/05/28 0 0 0 400 0
2010/05/27 400 400 400 400 1,000
2010/05/26 405 405 397 397 3,000
2010/05/25 396 396 396 396 3,000
2010/05/24 400 400 399 399 2,000
2010/05/21 399 399 398 398 6,000
2010/05/20 400 400 400 400 3,000
2010/05/19 399 400 399 400 2,000
2010/05/18 400 400 399 399 10,000
2010/05/17 405 405 400 400 28,000
2010/05/14 406 407 406 407 3,000
2010/05/13 407 407 407 407 1,000
2010/05/12 403 403 403 403 8,000
2010/05/11 403 403 403 403 1,000
2010/05/10 404 404 403 403 3,000
2010/05/07 405 405 404 404 5,000
2010/05/06 406 411 406 410 6,000
2010/04/30 406 406 406 406 2,000
2010/04/28 406 406 406 406 1,000
2010/04/27 410 410 410 410 1,000
2010/04/26 409 409 405 405 6,000
2010/04/23 405 405 405 405 1,000
2010/04/22 410 410 405 405 2,000
2010/04/21 405 410 405 410 4,000
2010/04/20 410 410 410 410 1,000
2010/04/19 406 406 406 406 1,000
2010/04/16 407 408 407 408 9,000
2010/04/15 408 415 408 409 24,000
2010/04/14 407 411 407 408 10,000
2010/04/13 408 408 405 405 10,000
2010/04/12 409 409 408 408 6,000
2010/04/09 409 409 409 409 1,000
2010/04/08 405 405 404 404 2,000
2010/04/07 404 406 404 405 3,000
2010/04/06 403 404 403 404 4,000
2010/04/05 405 409 405 409 3,000
2010/04/02 407 409 407 409 3,000
2010/04/01 403 403 402 402 3,000
2010/03/31 403 405 403 403 7,000
2010/03/30 404 404 404 404 3,000
2010/03/26 405 408 401 408 10,000
2010/03/25 399 405 399 405 5,000
2010/03/24 401 402 396 396 19,000
2010/03/23 412 412 400 400 18,000
2010/03/17 412 412 412 412 1,000
2010/03/15 411 414 410 410 8,000
2010/03/12 411 411 411 411 2,000
2010/03/11 410 410 410 410 3,000
2010/03/10 410 410 410 410 1,000
2010/03/09 410 410 410 410 1,000
2010/03/08 416 416 406 406 6,000
2010/03/05 413 413 408 408 3,000
2010/03/04 412 413 405 413 6,000
2010/03/03 410 412 410 412 3,000
2010/03/01 410 410 405 405 3,000
2010/02/26 410 410 410 410 2,000
2010/02/25 405 405 405 405 1,000
2010/02/22 410 410 405 405 5,000
2010/02/17 409 409 409 409 1,000
2010/02/16 403 403 403 403 1,000
2010/02/15 410 410 410 410 5,000
2010/02/12 408 410 406 406 3,000
2010/02/09 401 401 400 400 4,000
2010/02/08 407 408 407 408 2,000
2010/02/05 405 407 405 407 3,000
2010/02/04 409 409 409 409 2,000
2010/02/03 408 408 408 408 1,000
2010/01/29 403 403 403 403 2,000
2010/01/26 412 412 405 405 5,000
2010/01/22 405 405 405 405 3,000
2010/01/21 408 408 405 405 2,000
2010/01/20 411 411 408 408 2,000
2010/01/19 409 409 405 405 2,000
2010/01/18 406 406 402 402 7,000
2010/01/15 409 409 406 406 6,000
2010/01/14 411 414 409 409 6,000
2010/01/13 410 410 406 408 4,000
2010/01/12 405 405 402 402 4,000
2010/01/08 413 413 405 405 2,000
2010/01/07 413 413 406 412 4,000
2010/01/06 410 410 410 410 2,000
2010/01/04 407 415 407 415 5,000

このページの先頭へ