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 |