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
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
2023/06/26 2,011 2,067 2,009 2,043 50,400
2023/06/23 2,100 2,119 2,000 2,050 62,700
2023/06/22 2,165 2,169 2,080 2,082 58,200
2023/06/21 2,103 2,148 2,071 2,143 55,800
2023/06/20 2,138 2,182 2,100 2,110 56,300
2023/06/19 2,140 2,190 2,100 2,132 71,500
2023/06/16 2,060 2,115 2,030 2,110 60,400
2023/06/15 2,085 2,129 2,065 2,082 63,900
2023/06/14 2,027 2,075 2,001 2,075 67,800
2023/06/13 2,011 2,038 2,000 2,027 54,700
2023/06/12 1,949 2,039 1,946 2,030 101,900
2023/06/09 1,896 1,931 1,885 1,891 30,600
2023/06/08 1,899 1,909 1,863 1,896 34,300
2023/06/07 1,907 1,922 1,867 1,899 32,400
2023/06/06 1,911 1,940 1,900 1,906 35,000
2023/06/05 1,830 1,947 1,830 1,935 72,300
2023/06/02 1,861 1,868 1,811 1,822 55,100
2023/06/01 1,888 1,888 1,865 1,869 31,600
2023/05/31 1,912 1,916 1,876 1,889 28,600
2023/05/30 1,874 1,916 1,858 1,916 37,200
2023/05/29 1,870 1,920 1,856 1,885 66,500
2023/05/26 1,785 1,820 1,759 1,818 56,100
2023/05/25 1,789 1,828 1,777 1,792 28,200
2023/05/24 1,769 1,812 1,769 1,792 33,700
2023/05/23 1,794 1,812 1,735 1,772 67,000
2023/05/22 1,790 1,816 1,762 1,779 43,300
2023/05/19 1,834 1,838 1,790 1,826 80,800
2023/05/18 1,737 1,861 1,732 1,838 160,500
2023/05/17 1,626 1,710 1,616 1,704 84,100
2023/05/16 1,667 1,674 1,614 1,620 69,100
2023/05/15 1,685 1,694 1,654 1,665 53,200
2023/05/12 1,691 1,707 1,645 1,687 51,800
2023/05/11 1,687 1,710 1,663 1,700 77,900
2023/05/10 1,639 1,714 1,630 1,655 114,600
2023/05/09 1,631 1,660 1,613 1,616 95,900
2023/05/08 1,525 1,670 1,525 1,631 235,400
2023/05/02 1,523 1,555 1,495 1,505 99,200
2023/05/01 1,430 1,575 1,403 1,551 288,500
2023/04/28 1,250 1,462 1,232 1,425 569,600
2023/04/27 1,225 1,240 1,223 1,240 18,000
2023/04/26 1,237 1,237 1,221 1,223 21,400
2023/04/25 1,246 1,246 1,225 1,234 26,400
2023/04/24 1,257 1,257 1,216 1,227 50,900
2023/04/21 1,235 1,253 1,235 1,249 29,600
2023/04/20 1,232 1,238 1,229 1,235 9,300
2023/04/19 1,229 1,239 1,228 1,234 13,500
2023/04/18 1,220 1,240 1,219 1,228 19,600
2023/04/17 1,249 1,249 1,212 1,221 62,000
2023/04/14 1,250 1,253 1,232 1,241 33,100
2023/04/13 1,225 1,240 1,212 1,240 31,400
2023/04/12 1,212 1,221 1,210 1,221 17,700
2023/04/11 1,208 1,216 1,203 1,212 16,500
2023/04/10 1,200 1,210 1,200 1,208 19,800
2023/04/07 1,195 1,202 1,194 1,200 3,100
2023/04/06 1,203 1,209 1,192 1,195 9,700
2023/04/05 1,203 1,213 1,189 1,213 11,500
2023/04/04 1,200 1,210 1,190 1,203 11,900
2023/04/03 1,216 1,222 1,192 1,200 17,400
2023/03/31 1,212 1,223 1,207 1,212 22,900
2023/03/30 1,203 1,204 1,187 1,204 15,300
2023/03/29 1,198 1,200 1,181 1,193 21,600
2023/03/28 1,213 1,213 1,170 1,170 26,800
2023/03/27 1,170 1,214 1,167 1,214 47,300
2023/03/24 1,166 1,167 1,154 1,167 11,800
2023/03/23 1,150 1,160 1,140 1,160 12,300
2023/03/22 1,167 1,167 1,138 1,144 21,300
2023/03/20 1,172 1,172 1,154 1,167 15,100
2023/03/17 1,132 1,157 1,132 1,155 9,600
2023/03/16 1,131 1,134 1,120 1,132 10,000
2023/03/15 1,125 1,144 1,125 1,142 6,700
2023/03/14 1,141 1,141 1,112 1,125 16,000
2023/03/13 1,143 1,143 1,136 1,141 9,900
2023/03/10 1,158 1,158 1,141 1,149 13,600
2023/03/09 1,165 1,165 1,156 1,161 10,300
2023/03/08 1,162 1,165 1,156 1,162 13,100
2023/03/07 1,162 1,167 1,155 1,162 8,200
2023/03/06 1,171 1,171 1,153 1,162 11,700
2023/03/03 1,158 1,163 1,149 1,152 11,100
2023/03/02 1,150 1,166 1,142 1,164 13,800
2023/03/01 1,142 1,146 1,136 1,139 11,100
2023/02/28 1,170 1,170 1,150 1,150 11,500
2023/02/27 1,152 1,174 1,150 1,170 26,400
2023/02/24 1,140 1,153 1,135 1,153 18,700
2023/02/22 1,134 1,138 1,124 1,133 6,800
2023/02/21 1,150 1,170 1,136 1,136 19,000
2023/02/20 1,131 1,147 1,130 1,147 22,300
2023/02/17 1,108 1,144 1,108 1,114 34,500
2023/02/16 1,105 1,115 1,090 1,098 20,700
2023/02/15 1,109 1,110 1,097 1,100 8,700
2023/02/14 1,106 1,115 1,101 1,103 6,900
2023/02/13 1,100 1,118 1,080 1,110 21,500
2023/02/10 1,116 1,116 1,096 1,103 14,200
2023/02/09 1,080 1,125 1,075 1,117 52,300
2023/02/08 1,115 1,115 1,080 1,083 65,300
2023/02/07 1,171 1,230 1,100 1,127 318,900
2023/02/06 1,123 1,141 1,118 1,141 19,900
2023/02/03 1,104 1,123 1,104 1,123 18,200
2023/02/02 1,121 1,121 1,103 1,115 25,000
2023/02/01 1,135 1,135 1,121 1,122 13,200
2023/01/31 1,130 1,139 1,126 1,139 13,500
2023/01/30 1,126 1,136 1,124 1,134 15,600
2023/01/27 1,157 1,157 1,125 1,131 16,800
2023/01/26 1,155 1,162 1,148 1,150 11,200
2023/01/25 1,151 1,168 1,146 1,154 24,200
2023/01/24 1,162 1,164 1,141 1,144 34,700
2023/01/23 1,147 1,173 1,143 1,162 76,200
2023/01/20 1,132 1,132 1,106 1,117 27,600
2023/01/19 1,081 1,132 1,077 1,123 71,900
2023/01/18 1,087 1,087 1,060 1,079 18,600
2023/01/17 1,065 1,080 1,059 1,078 14,700
2023/01/16 1,084 1,085 1,051 1,056 19,600
2023/01/13 1,092 1,100 1,074 1,084 17,600
2023/01/12 1,140 1,143 1,060 1,100 43,000
2023/01/11 1,135 1,135 1,122 1,129 26,800
2023/01/10 1,112 1,141 1,108 1,119 59,100
2023/01/06 1,040 1,108 1,036 1,098 70,000
2023/01/05 1,080 1,080 1,046 1,053 58,000
2023/01/04 1,075 1,094 1,068 1,089 60,100

このページの先頭へ