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
2020/12/30 1,525 1,544 1,505 1,505 5,500
2020/12/29 1,536 1,550 1,524 1,524 26,600
2020/12/28 1,587 1,595 1,586 1,593 32,600
2020/12/25 1,594 1,597 1,587 1,587 11,800
2020/12/24 1,595 1,596 1,589 1,591 6,800
2020/12/23 1,585 1,598 1,585 1,595 3,700
2020/12/22 1,586 1,592 1,583 1,589 6,600
2020/12/21 1,582 1,589 1,580 1,586 5,900
2020/12/18 1,570 1,580 1,570 1,576 5,300
2020/12/17 1,580 1,580 1,574 1,577 5,400
2020/12/16 1,578 1,578 1,572 1,578 3,300
2020/12/15 1,561 1,578 1,558 1,573 6,800
2020/12/14 1,554 1,561 1,554 1,561 9,200
2020/12/11 1,552 1,555 1,551 1,554 5,000
2020/12/10 1,550 1,552 1,549 1,551 4,200
2020/12/09 1,550 1,554 1,549 1,549 5,300
2020/12/08 1,550 1,554 1,549 1,549 5,300
2020/12/07 1,550 1,554 1,547 1,550 4,500
2020/12/04 1,545 1,550 1,543 1,550 3,100
2020/12/03 1,550 1,550 1,545 1,545 4,300
2020/12/02 1,549 1,550 1,546 1,550 4,400
2020/12/01 1,545 1,549 1,539 1,547 5,800
2020/11/30 1,550 1,550 1,544 1,545 4,200
2020/11/27 1,540 1,542 1,532 1,542 2,700
2020/11/26 1,546 1,546 1,530 1,535 5,000
2020/11/25 1,540 1,542 1,537 1,542 3,800
2020/11/24 1,534 1,539 1,533 1,539 2,300
2020/11/20 1,540 1,540 1,533 1,535 1,300
2020/11/19 1,540 1,540 1,530 1,540 2,900
2020/11/18 1,536 1,540 1,534 1,539 3,100
2020/11/17 1,545 1,545 1,534 1,535 5,200
2020/11/16 1,543 1,544 1,532 1,544 4,100
2020/11/13 1,534 1,543 1,527 1,543 2,700
2020/11/12 1,546 1,546 1,534 1,534 3,900
2020/11/11 1,537 1,542 1,533 1,542 2,700
2020/11/10 1,544 1,545 1,530 1,531 5,800
2020/11/09 1,529 1,544 1,510 1,544 11,300
2020/11/06 1,539 1,539 1,528 1,528 3,600
2020/11/05 1,530 1,539 1,530 1,533 1,700
2020/11/04 1,548 1,548 1,522 1,527 2,500
2020/11/02 1,535 1,546 1,520 1,528 4,500
2020/10/30 1,540 1,549 1,520 1,535 24,300
2020/10/29 1,545 1,550 1,540 1,540 7,900
2020/10/28 1,546 1,546 1,533 1,546 4,900
2020/10/27 1,544 1,550 1,544 1,546 1,700
2020/10/26 1,560 1,560 1,539 1,543 8,400
2020/10/23 1,550 1,552 1,523 1,550 5,800
2020/10/22 1,550 1,555 1,542 1,553 39,900
2020/10/21 1,512 1,512 1,500 1,502 2,500
2020/10/20 1,512 1,512 1,512 1,512 500
2020/10/19 1,512 1,534 1,503 1,512 2,200
2020/10/16 1,515 1,515 1,501 1,501 1,700
2020/10/15 1,505 1,515 1,500 1,515 5,300
2020/10/14 1,497 1,500 1,493 1,500 1,500
2020/10/13 1,500 1,500 1,493 1,494 1,300
2020/10/12 1,492 1,500 1,490 1,498 2,300
2020/10/09 1,502 1,504 1,495 1,500 1,200
2020/10/08 1,500 1,500 1,488 1,500 2,500
2020/10/07 1,498 1,498 1,490 1,491 2,000
2020/10/06 1,496 1,496 1,482 1,490 800
2020/10/05 1,469 1,499 1,469 1,482 1,600
2020/10/02 1,467 1,485 1,461 1,462 2,600
2020/09/30 1,469 1,489 1,466 1,466 4,700
2020/09/29 1,449 1,464 1,449 1,464 3,600
2020/09/28 1,459 1,459 1,435 1,441 2,700
2020/09/25 1,421 1,435 1,421 1,435 2,400
2020/09/24 1,429 1,431 1,412 1,424 4,900
2020/09/23 1,439 1,439 1,425 1,436 2,300
2020/09/18 1,431 1,447 1,431 1,438 2,000
2020/09/17 1,444 1,450 1,431 1,435 3,300
2020/09/16 1,443 1,450 1,418 1,438 5,900
2020/09/15 1,428 1,434 1,412 1,413 11,700
2020/09/14 1,420 1,425 1,413 1,422 2,000
2020/09/11 1,411 1,420 1,408 1,409 3,400
2020/09/10 1,421 1,425 1,408 1,411 4,500
2020/09/09 1,421 1,421 1,414 1,417 1,000
2020/09/08 1,420 1,427 1,420 1,421 2,000
2020/09/07 1,420 1,420 1,415 1,420 900
2020/09/04 1,413 1,428 1,412 1,414 1,600
2020/09/03 1,416 1,424 1,412 1,414 1,200
2020/09/02 1,427 1,427 1,414 1,419 1,700
2020/09/01 1,430 1,430 1,419 1,419 2,300
2020/08/31 1,430 1,430 1,420 1,429 1,800
2020/08/28 1,420 1,426 1,420 1,420 300
2020/08/27 1,438 1,438 1,412 1,412 1,400
2020/08/26 1,441 1,441 1,422 1,434 1,700
2020/08/25 1,432 1,432 1,409 1,424 1,100
2020/08/24 1,444 1,444 1,400 1,427 3,700
2020/08/21 1,443 1,443 1,417 1,438 1,000
2020/08/20 1,417 1,432 1,417 1,417 1,300
2020/08/19 1,430 1,430 1,420 1,420 400
2020/08/18 1,432 1,432 1,418 1,418 300
2020/08/17 1,409 1,415 1,405 1,406 2,600
2020/08/14 1,405 1,414 1,401 1,413 2,500
2020/08/13 1,403 1,416 1,403 1,405 1,600
2020/08/12 1,404 1,407 1,395 1,400 4,300
2020/08/11 1,412 1,423 1,404 1,404 2,600
2020/08/07 1,404 1,418 1,404 1,412 1,300
2020/08/06 1,431 1,457 1,400 1,413 8,800
2020/08/05 1,420 1,446 1,416 1,431 3,100
2020/08/04 1,410 1,426 1,405 1,417 3,100
2020/08/03 1,406 1,413 1,400 1,404 1,500
2020/07/31 1,427 1,427 1,410 1,411 1,200
2020/07/30 1,440 1,440 1,432 1,432 1,000
2020/07/29 1,442 1,442 1,426 1,430 700
2020/07/28 1,423 1,435 1,423 1,430 1,100
2020/07/27 1,440 1,440 1,420 1,423 4,300
2020/07/22 1,481 1,492 1,431 1,441 10,700
2020/07/21 1,495 1,495 1,482 1,483 1,500
2020/07/20 1,494 1,494 1,482 1,484 600
2020/07/17 1,484 1,497 1,481 1,483 1,500
2020/07/16 1,500 1,500 1,488 1,488 800
2020/07/15 1,500 1,500 1,488 1,492 2,000
2020/07/14 1,494 1,500 1,492 1,497 800
2020/07/13 1,515 1,515 1,492 1,492 2,700
2020/07/10 1,481 1,495 1,481 1,495 1,000
2020/07/09 1,481 1,500 1,481 1,481 1,500
2020/07/08 1,500 1,500 1,488 1,488 2,500
2020/07/07 1,500 1,500 1,491 1,491 700
2020/07/06 1,499 1,499 1,495 1,495 500
2020/07/03 1,499 1,502 1,486 1,491 2,100
2020/07/02 1,502 1,502 1,484 1,495 1,600
2020/07/01 1,484 1,484 1,479 1,481 600
2020/06/30 1,488 1,495 1,471 1,495 2,100
2020/06/29 1,500 1,500 1,489 1,494 2,000
2020/06/26 1,515 1,515 1,501 1,511 1,400
2020/06/25 1,495 1,504 1,493 1,500 1,800
2020/06/24 1,509 1,509 1,495 1,504 1,900
2020/06/23 1,512 1,512 1,501 1,501 1,700
2020/06/22 1,510 1,514 1,501 1,501 1,300
2020/06/19 1,510 1,514 1,502 1,514 1,600
2020/06/18 1,509 1,510 1,496 1,507 1,700
2020/06/17 1,505 1,509 1,505 1,509 600
2020/06/16 1,490 1,500 1,490 1,491 700
2020/06/15 1,493 1,497 1,482 1,482 3,800
2020/06/12 1,490 1,498 1,475 1,498 3,300
2020/06/11 1,494 1,514 1,494 1,503 3,600
2020/06/10 1,482 1,498 1,482 1,496 2,200
2020/06/09 1,477 1,483 1,476 1,480 2,400
2020/06/08 1,487 1,487 1,470 1,474 3,100
2020/06/05 1,484 1,484 1,471 1,475 4,300
2020/06/04 1,490 1,500 1,478 1,484 2,800
2020/06/03 1,494 1,505 1,479 1,485 3,500
2020/06/02 1,494 1,500 1,490 1,495 1,200
2020/06/01 1,500 1,500 1,487 1,492 2,600
2020/05/29 1,502 1,510 1,494 1,496 2,400
2020/05/28 1,511 1,515 1,500 1,502 1,900
2020/05/27 1,525 1,530 1,498 1,508 3,200
2020/05/26 1,529 1,529 1,502 1,514 3,400
2020/05/25 1,507 1,507 1,495 1,496 2,300
2020/05/22 1,496 1,508 1,487 1,508 2,300
2020/05/21 1,527 1,527 1,498 1,504 1,300
2020/05/20 1,518 1,537 1,518 1,535 400
2020/05/19 1,503 1,515 1,492 1,495 2,000
2020/05/18 1,522 1,525 1,495 1,495 5,600
2020/05/15 1,492 1,579 1,468 1,522 16,000
2020/05/14 1,469 1,479 1,460 1,476 3,100
2020/05/13 1,473 1,485 1,469 1,469 1,500
2020/05/12 1,474 1,474 1,474 1,474 500
2020/05/11 1,488 1,490 1,473 1,474 2,700
2020/05/08 1,466 1,491 1,466 1,472 500
2020/05/07 1,461 1,463 1,461 1,463 300
2020/05/01 1,465 1,485 1,465 1,480 800
2020/04/30 1,490 1,490 1,471 1,490 1,000
2020/04/28 1,461 1,480 1,461 1,480 800
2020/04/27 1,482 1,489 1,455 1,471 2,300
2020/04/24 1,422 1,452 1,422 1,452 1,400
2020/04/23 1,435 1,435 1,422 1,425 400
2020/04/22 1,420 1,444 1,420 1,435 500
2020/04/21 1,460 1,460 1,424 1,425 1,500
2020/04/20 1,460 1,465 1,456 1,460 2,900
2020/04/17 1,421 1,446 1,420 1,446 1,600
2020/04/16 1,421 1,448 1,420 1,421 1,100
2020/04/15 1,453 1,453 1,421 1,421 7,200
2020/04/14 1,437 1,437 1,403 1,437 3,800
2020/04/13 1,392 1,440 1,380 1,381 5,100
2020/04/10 1,390 1,405 1,378 1,381 2,200
2020/04/09 1,381 1,397 1,365 1,371 2,000
2020/04/08 1,410 1,410 1,360 1,371 3,600
2020/04/07 1,325 1,439 1,323 1,410 9,900
2020/04/06 1,280 1,305 1,265 1,305 3,200
2020/04/03 1,267 1,299 1,263 1,264 2,100
2020/04/02 1,287 1,317 1,261 1,261 2,200
2020/04/01 1,314 1,320 1,287 1,287 1,800
2020/03/31 1,320 1,325 1,293 1,315 2,900
2020/03/30 1,287 1,308 1,287 1,293 2,900
2020/03/27 1,325 1,325 1,300 1,303 2,600
2020/03/26 1,303 1,303 1,273 1,286 5,500
2020/03/25 1,300 1,308 1,258 1,280 5,700
2020/03/24 1,265 1,287 1,262 1,264 2,900
2020/03/23 1,271 1,276 1,247 1,251 11,800
2020/03/19 1,257 1,296 1,257 1,268 4,100
2020/03/18 1,290 1,302 1,286 1,287 2,800
2020/03/17 1,253 1,300 1,252 1,260 2,700
2020/03/16 1,269 1,280 1,226 1,255 5,800
2020/03/13 1,254 1,283 1,201 1,220 7,300
2020/03/12 1,303 1,323 1,285 1,295 5,600
2020/03/11 1,335 1,350 1,305 1,314 5,500
2020/03/10 1,300 1,335 1,230 1,250 8,300
2020/03/09 1,402 1,402 1,303 1,303 8,300
2020/03/06 1,453 1,453 1,421 1,421 3,300
2020/03/05 1,473 1,485 1,461 1,461 1,200
2020/03/04 1,480 1,480 1,471 1,475 400
2020/03/03 1,515 1,515 1,485 1,485 1,400
2020/03/02 1,417 1,500 1,404 1,489 4,400
2020/02/28 1,440 1,441 1,402 1,403 9,100
2020/02/27 1,530 1,530 1,443 1,465 11,000
2020/02/26 1,549 1,549 1,527 1,540 3,500
2020/02/25 1,530 1,559 1,522 1,550 7,200
2020/02/21 1,562 1,579 1,561 1,561 2,700
2020/02/20 1,574 1,583 1,563 1,571 2,100
2020/02/19 1,585 1,587 1,556 1,574 2,200
2020/02/18 1,536 1,554 1,531 1,554 3,600
2020/02/17 1,564 1,564 1,542 1,545 5,700
2020/02/14 1,560 1,568 1,555 1,564 2,800
2020/02/13 1,575 1,575 1,556 1,560 3,300
2020/02/12 1,591 1,601 1,572 1,576 14,800
2020/02/10 1,570 1,589 1,560 1,589 2,600
2020/02/07 1,575 1,575 1,567 1,572 1,200
2020/02/06 1,589 1,590 1,563 1,575 3,100
2020/02/05 1,557 1,563 1,550 1,561 3,300
2020/02/04 1,536 1,557 1,528 1,557 3,600
2020/02/03 1,551 1,551 1,535 1,542 3,400
2020/01/31 1,533 1,561 1,531 1,561 8,600
2020/01/30 1,563 1,563 1,513 1,519 11,300
2020/01/29 1,568 1,574 1,563 1,563 3,800
2020/01/28 1,570 1,578 1,569 1,575 3,100
2020/01/27 1,589 1,589 1,570 1,574 5,000
2020/01/24 1,590 1,590 1,576 1,580 3,200
2020/01/23 1,589 1,595 1,585 1,595 2,900
2020/01/22 1,587 1,599 1,587 1,596 2,000
2020/01/21 1,595 1,599 1,593 1,593 2,600
2020/01/20 1,598 1,598 1,592 1,595 1,500
2020/01/17 1,595 1,595 1,588 1,590 2,200
2020/01/16 1,589 1,598 1,589 1,598 4,000
2020/01/15 1,583 1,587 1,580 1,584 3,400
2020/01/14 1,573 1,583 1,570 1,583 5,200
2020/01/10 1,573 1,578 1,572 1,575 3,100
2020/01/09 1,578 1,578 1,568 1,571 2,800
2020/01/08 1,590 1,590 1,567 1,567 12,200
2020/01/07 1,590 1,600 1,590 1,594 8,800
2020/01/06 1,605 1,605 1,593 1,593 13,300

このページの先頭へ