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
2021/12/30 1,570 1,605 1,570 1,594 8,000
2021/12/29 1,520 1,584 1,512 1,571 30,100
2021/12/28 1,630 1,650 1,628 1,650 32,400
2021/12/27 1,624 1,628 1,621 1,626 12,100
2021/12/24 1,612 1,618 1,609 1,618 7,300
2021/12/23 1,602 1,615 1,602 1,613 3,400
2021/12/22 1,619 1,619 1,600 1,601 11,100
2021/12/21 1,621 1,623 1,606 1,608 9,600
2021/12/20 1,623 1,623 1,619 1,621 5,300
2021/12/17 1,621 1,623 1,621 1,621 4,600
2021/12/16 1,618 1,624 1,618 1,620 4,600
2021/12/15 1,619 1,620 1,617 1,617 7,600
2021/12/14 1,619 1,620 1,613 1,615 7,100
2021/12/13 1,620 1,620 1,611 1,619 4,500
2021/12/10 1,603 1,608 1,602 1,607 3,200
2021/12/09 1,608 1,612 1,601 1,602 4,500
2021/12/08 1,600 1,619 1,600 1,608 3,700
2021/12/07 1,599 1,600 1,595 1,599 4,500
2021/12/06 1,591 1,599 1,591 1,596 2,500
2021/12/03 1,601 1,608 1,579 1,591 7,800
2021/12/02 1,599 1,612 1,599 1,601 8,100
2021/12/01 1,600 1,600 1,588 1,597 4,400
2021/11/30 1,588 1,595 1,588 1,595 2,100
2021/11/29 1,594 1,595 1,583 1,587 5,900
2021/11/26 1,599 1,599 1,590 1,596 6,300
2021/11/25 1,598 1,598 1,588 1,595 1,600
2021/11/24 1,584 1,584 1,581 1,584 2,100
2021/11/22 1,585 1,587 1,583 1,583 1,100
2021/11/19 1,591 1,600 1,584 1,584 3,500
2021/11/18 1,592 1,592 1,584 1,592 3,200
2021/11/17 1,597 1,597 1,589 1,592 2,500
2021/11/16 1,595 1,597 1,591 1,596 3,200
2021/11/15 1,592 1,592 1,583 1,591 3,000
2021/11/12 1,585 1,587 1,578 1,586 3,100
2021/11/11 1,587 1,587 1,580 1,582 1,500
2021/11/10 1,578 1,587 1,576 1,587 1,100
2021/11/09 1,578 1,590 1,572 1,578 3,600
2021/11/08 1,571 1,581 1,571 1,578 1,500
2021/11/05 1,560 1,572 1,560 1,571 1,900
2021/11/04 1,570 1,572 1,556 1,559 5,400
2021/11/02 1,581 1,581 1,575 1,578 1,700
2021/11/01 1,590 1,605 1,580 1,590 11,000
2021/10/29 1,540 1,620 1,528 1,584 19,200
2021/10/28 1,538 1,540 1,537 1,540 1,300
2021/10/27 1,540 1,540 1,533 1,540 1,500
2021/10/26 1,533 1,539 1,533 1,538 2,000
2021/10/25 1,529 1,530 1,526 1,530 2,100
2021/10/22 1,525 1,530 1,525 1,530 1,000
2021/10/21 1,527 1,530 1,526 1,526 700
2021/10/20 1,530 1,530 1,526 1,527 800
2021/10/19 1,522 1,528 1,522 1,528 1,000
2021/10/18 1,520 1,528 1,520 1,522 1,300
2021/10/15 1,526 1,528 1,518 1,520 2,700
2021/10/14 1,515 1,517 1,511 1,517 1,600
2021/10/13 1,521 1,521 1,511 1,518 1,500
2021/10/12 1,511 1,521 1,510 1,521 2,500
2021/10/11 1,515 1,515 1,508 1,511 1,400
2021/10/08 1,492 1,499 1,492 1,499 1,900
2021/10/07 1,490 1,493 1,483 1,489 2,500
2021/10/06 1,508 1,512 1,480 1,490 6,700
2021/10/05 1,515 1,515 1,501 1,508 2,200
2021/10/04 1,521 1,521 1,500 1,516 3,900
2021/10/01 1,521 1,522 1,517 1,521 1,900
2021/09/30 1,523 1,527 1,521 1,521 1,300
2021/09/29 1,511 1,520 1,511 1,520 2,700
2021/09/28 1,521 1,523 1,510 1,510 2,600
2021/09/27 1,523 1,526 1,521 1,524 5,000
2021/09/24 1,514 1,520 1,511 1,518 4,300
2021/09/22 1,510 1,514 1,510 1,510 1,100
2021/09/21 1,518 1,518 1,511 1,513 2,400
2021/09/17 1,516 1,522 1,516 1,520 1,300
2021/09/16 1,518 1,524 1,516 1,516 2,200
2021/09/15 1,517 1,522 1,513 1,515 9,900
2021/09/14 1,512 1,523 1,512 1,517 4,100
2021/09/13 1,507 1,513 1,504 1,510 4,100
2021/09/10 1,502 1,507 1,501 1,507 1,800
2021/09/09 1,500 1,502 1,500 1,502 3,200
2021/09/08 1,498 1,500 1,495 1,500 4,000
2021/09/07 1,491 1,497 1,491 1,497 2,500
2021/09/06 1,487 1,495 1,486 1,491 3,100
2021/09/03 1,482 1,488 1,482 1,487 700
2021/09/02 1,485 1,490 1,482 1,482 1,800
2021/09/01 1,485 1,488 1,484 1,485 1,500
2021/08/31 1,480 1,485 1,478 1,483 1,500
2021/08/30 1,476 1,480 1,476 1,478 4,300
2021/08/27 1,476 1,476 1,473 1,476 1,400
2021/08/26 1,478 1,478 1,469 1,474 2,400
2021/08/25 1,470 1,471 1,468 1,471 2,300
2021/08/24 1,466 1,470 1,465 1,466 1,300
2021/08/23 1,465 1,470 1,465 1,466 1,200
2021/08/20 1,465 1,467 1,460 1,464 2,900
2021/08/19 1,470 1,472 1,466 1,467 900
2021/08/18 1,469 1,472 1,469 1,471 800
2021/08/17 1,463 1,475 1,463 1,469 1,800
2021/08/16 1,474 1,474 1,455 1,465 8,500
2021/08/13 1,471 1,474 1,471 1,474 1,100
2021/08/12 1,471 1,471 1,471 1,471 600
2021/08/11 1,469 1,472 1,469 1,472 1,300
2021/08/10 1,472 1,472 1,468 1,469 2,800
2021/08/06 1,469 1,477 1,469 1,472 800
2021/08/05 1,470 1,481 1,468 1,471 6,300
2021/08/04 1,471 1,471 1,470 1,470 1,600
2021/08/03 1,470 1,473 1,470 1,471 500
2021/08/02 1,469 1,470 1,469 1,470 500
2021/07/30 1,470 1,473 1,468 1,470 2,800
2021/07/29 1,471 1,471 1,470 1,470 800
2021/07/28 1,475 1,475 1,470 1,471 2,100
2021/07/27 1,477 1,478 1,471 1,471 2,300
2021/07/26 1,483 1,483 1,474 1,478 2,400
2021/07/21 1,474 1,477 1,472 1,475 700
2021/07/20 1,471 1,474 1,470 1,474 500
2021/07/19 1,480 1,480 1,469 1,471 3,200
2021/07/16 1,479 1,484 1,479 1,480 1,100
2021/07/15 1,486 1,486 1,480 1,484 1,800
2021/07/14 1,476 1,489 1,476 1,484 2,300
2021/07/13 1,474 1,481 1,474 1,481 900
2021/07/12 1,491 1,491 1,473 1,478 2,300
2021/07/09 1,471 1,472 1,470 1,472 1,900
2021/07/08 1,472 1,475 1,471 1,471 900
2021/07/07 1,476 1,476 1,472 1,472 1,400
2021/07/06 1,473 1,477 1,473 1,476 400
2021/07/05 1,482 1,484 1,472 1,473 3,200
2021/07/02 1,479 1,480 1,477 1,479 1,800
2021/07/01 1,474 1,480 1,473 1,473 2,300
2021/06/30 1,473 1,479 1,473 1,476 1,200
2021/06/29 1,480 1,480 1,474 1,479 1,200
2021/06/28 1,498 1,498 1,480 1,483 4,000
2021/06/25 1,477 1,487 1,477 1,487 2,900
2021/06/24 1,480 1,513 1,473 1,482 18,600
2021/06/23 1,482 1,485 1,480 1,480 1,000
2021/06/22 1,482 1,489 1,482 1,483 1,000
2021/06/21 1,481 1,485 1,480 1,480 1,700
2021/06/18 1,489 1,490 1,482 1,488 2,200
2021/06/17 1,497 1,497 1,489 1,489 1,000
2021/06/16 1,496 1,496 1,490 1,495 500
2021/06/15 1,499 1,499 1,496 1,496 2,100
2021/06/14 1,495 1,496 1,489 1,496 2,600
2021/06/11 1,482 1,490 1,482 1,490 1,300
2021/06/10 1,482 1,483 1,482 1,482 600
2021/06/09 1,484 1,485 1,482 1,482 800
2021/06/08 1,478 1,484 1,478 1,484 1,000
2021/06/07 1,481 1,481 1,480 1,480 1,100
2021/06/04 1,475 1,481 1,475 1,481 1,000
2021/06/03 1,475 1,479 1,474 1,479 1,900
2021/06/02 1,480 1,480 1,475 1,477 1,600
2021/06/01 1,472 1,478 1,472 1,478 500
2021/05/31 1,475 1,478 1,472 1,477 800
2021/05/28 1,477 1,479 1,476 1,477 600
2021/05/27 1,481 1,481 1,477 1,477 500
2021/05/26 1,483 1,483 1,473 1,483 4,300
2021/05/25 1,477 1,479 1,475 1,479 600
2021/05/24 1,472 1,477 1,471 1,477 600
2021/05/21 1,475 1,478 1,472 1,472 2,000
2021/05/20 1,480 1,484 1,476 1,482 2,500
2021/05/19 1,475 1,479 1,472 1,477 900
2021/05/18 1,468 1,484 1,467 1,479 1,700
2021/05/17 1,480 1,482 1,469 1,469 3,800
2021/05/14 1,468 1,479 1,468 1,479 3,900
2021/05/13 1,470 1,475 1,468 1,473 1,000
2021/05/12 1,468 1,475 1,468 1,475 1,300
2021/05/11 1,471 1,471 1,465 1,470 1,700
2021/05/10 1,464 1,474 1,462 1,474 2,700
2021/05/07 1,467 1,470 1,464 1,464 3,500
2021/05/06 1,467 1,469 1,465 1,465 2,300
2021/04/30 1,467 1,470 1,466 1,467 1,200
2021/04/28 1,470 1,479 1,466 1,466 4,900
2021/04/27 1,479 1,485 1,470 1,470 4,600
2021/04/26 1,488 1,488 1,477 1,480 2,300
2021/04/23 1,476 1,485 1,476 1,481 1,400
2021/04/22 1,476 1,487 1,476 1,476 1,700
2021/04/21 1,480 1,480 1,476 1,476 2,500
2021/04/20 1,476 1,485 1,476 1,481 1,000
2021/04/19 1,478 1,482 1,477 1,477 900
2021/04/16 1,481 1,482 1,478 1,478 1,900
2021/04/15 1,490 1,490 1,480 1,480 10,100
2021/04/14 1,495 1,500 1,492 1,492 5,400
2021/04/13 1,490 1,495 1,490 1,495 2,400
2021/04/12 1,487 1,497 1,487 1,490 3,200
2021/04/09 1,487 1,490 1,487 1,487 1,000
2021/04/08 1,487 1,489 1,486 1,487 1,800
2021/04/07 1,482 1,487 1,481 1,487 2,300
2021/04/06 1,484 1,484 1,480 1,482 1,300
2021/04/05 1,477 1,484 1,477 1,479 2,100
2021/04/02 1,479 1,483 1,476 1,476 3,300
2021/04/01 1,479 1,480 1,479 1,479 500
2021/03/31 1,478 1,478 1,474 1,478 1,300
2021/03/30 1,473 1,479 1,473 1,473 1,400
2021/03/29 1,474 1,479 1,473 1,473 1,900
2021/03/26 1,481 1,481 1,473 1,474 2,400
2021/03/25 1,470 1,475 1,470 1,472 1,800
2021/03/24 1,478 1,478 1,470 1,474 3,400
2021/03/23 1,480 1,480 1,471 1,477 4,100
2021/03/22 1,485 1,485 1,476 1,478 4,800
2021/03/19 1,480 1,484 1,478 1,484 1,200
2021/03/18 1,485 1,485 1,477 1,478 6,400
2021/03/17 1,482 1,484 1,480 1,484 1,200
2021/03/16 1,484 1,486 1,481 1,482 2,200
2021/03/15 1,485 1,487 1,481 1,484 3,800
2021/03/12 1,484 1,490 1,484 1,490 1,600
2021/03/11 1,485 1,487 1,483 1,483 900
2021/03/10 1,477 1,488 1,475 1,485 1,600
2021/03/09 1,469 1,476 1,468 1,470 2,100
2021/03/08 1,472 1,474 1,467 1,468 800
2021/03/05 1,460 1,466 1,460 1,466 800
2021/03/04 1,462 1,468 1,461 1,461 3,400
2021/03/03 1,473 1,473 1,462 1,463 700
2021/03/02 1,470 1,479 1,460 1,460 4,900
2021/03/01 1,466 1,488 1,463 1,488 3,900
2021/02/26 1,497 1,590 1,457 1,457 35,000
2021/02/25 1,500 1,500 1,491 1,492 2,600
2021/02/24 1,498 1,498 1,490 1,495 2,000
2021/02/22 1,492 1,498 1,490 1,497 1,900
2021/02/19 1,490 1,490 1,484 1,484 3,400
2021/02/18 1,491 1,499 1,487 1,487 3,400
2021/02/17 1,490 1,493 1,490 1,490 1,700
2021/02/16 1,491 1,495 1,486 1,486 4,600
2021/02/15 1,492 1,495 1,490 1,490 5,600
2021/02/12 1,497 1,500 1,495 1,499 5,200
2021/02/10 1,498 1,500 1,496 1,496 4,500
2021/02/09 1,498 1,499 1,495 1,495 2,400
2021/02/08 1,500 1,501 1,491 1,497 3,800
2021/02/05 1,497 1,500 1,495 1,495 3,400
2021/02/04 1,494 1,500 1,491 1,499 4,400
2021/02/03 1,495 1,498 1,491 1,495 1,800
2021/02/02 1,500 1,503 1,495 1,496 1,900
2021/02/01 1,500 1,502 1,491 1,500 800
2021/01/29 1,489 1,500 1,489 1,499 2,000
2021/01/28 1,505 1,505 1,491 1,491 1,800
2021/01/27 1,500 1,500 1,490 1,495 800
2021/01/26 1,505 1,505 1,493 1,493 2,000
2021/01/25 1,492 1,495 1,488 1,490 1,200
2021/01/22 1,491 1,502 1,491 1,491 1,800
2021/01/21 1,492 1,492 1,483 1,491 1,700
2021/01/20 1,484 1,492 1,481 1,492 1,700
2021/01/19 1,484 1,490 1,484 1,485 1,300
2021/01/18 1,493 1,493 1,484 1,484 1,300
2021/01/15 1,499 1,499 1,488 1,488 3,400
2021/01/14 1,487 1,499 1,487 1,494 3,000
2021/01/13 1,492 1,500 1,491 1,491 1,400
2021/01/12 1,500 1,503 1,488 1,491 3,100
2021/01/08 1,488 1,495 1,480 1,495 3,200
2021/01/07 1,481 1,488 1,481 1,481 3,100
2021/01/06 1,480 1,490 1,480 1,487 2,500
2021/01/05 1,489 1,489 1,480 1,485 2,700
2021/01/04 1,500 1,503 1,485 1,492 4,300

このページの先頭へ