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
2026/03/19 1,226 1,227 1,192 1,196 177,600
2026/03/18 1,258 1,266 1,250 1,256 101,300
2026/03/17 1,210 1,255 1,210 1,244 168,500
2026/03/16 1,190 1,234 1,184 1,224 162,700
2026/03/13 1,180 1,215 1,173 1,205 133,000
2026/03/12 1,199 1,200 1,165 1,185 284,700
2026/03/11 1,210 1,231 1,209 1,212 104,500
2026/03/10 1,199 1,237 1,183 1,206 233,000
2026/03/09 1,200 1,215 1,170 1,196 427,400
2026/03/06 1,250 1,262 1,227 1,256 264,900
2026/03/05 1,301 1,331 1,300 1,307 155,200
2026/03/04 1,318 1,319 1,265 1,285 261,300
2026/03/03 1,390 1,392 1,321 1,321 242,800
2026/03/02 1,388 1,421 1,379 1,399 153,600
2026/02/27 1,412 1,429 1,381 1,425 193,800
2026/02/26 1,358 1,404 1,357 1,399 200,100
2026/02/25 1,315 1,374 1,311 1,365 234,100
2026/02/24 1,301 1,337 1,296 1,315 225,300
2026/02/20 1,370 1,370 1,326 1,331 215,700
2026/02/19 1,373 1,393 1,352 1,380 175,400
2026/02/18 1,372 1,380 1,349 1,373 190,700
2026/02/17 1,398 1,403 1,370 1,372 283,300
2026/02/16 1,478 1,514 1,391 1,409 550,800
2026/02/13 1,592 1,649 1,477 1,477 686,400
2026/02/12 1,600 1,601 1,584 1,584 174,400
2026/02/10 1,611 1,620 1,598 1,601 71,200
2026/02/09 1,608 1,615 1,573 1,611 135,400
2026/02/06 1,632 1,632 1,588 1,605 106,800
2026/02/05 1,622 1,645 1,610 1,641 93,200
2026/02/04 1,615 1,633 1,600 1,611 70,900
2026/02/03 1,647 1,647 1,617 1,631 77,900
2026/02/02 1,614 1,640 1,602 1,610 89,800
2026/01/30 1,616 1,623 1,597 1,611 70,600
2026/01/29 1,600 1,600 1,570 1,595 72,100
2026/01/28 1,625 1,629 1,592 1,613 104,200
2026/01/27 1,652 1,677 1,630 1,639 105,700
2026/01/26 1,695 1,695 1,630 1,646 163,000
2026/01/23 1,763 1,764 1,681 1,698 116,800
2026/01/22 1,720 1,738 1,695 1,728 155,700
2026/01/21 1,770 1,803 1,676 1,695 383,300
2026/01/20 1,729 1,785 1,710 1,780 306,300
2026/01/19 1,650 1,718 1,650 1,713 228,700
2026/01/16 1,654 1,669 1,632 1,636 104,600
2026/01/15 1,626 1,688 1,625 1,675 148,600
2026/01/14 1,647 1,653 1,599 1,610 135,500
2026/01/13 1,667 1,674 1,625 1,655 138,700
2026/01/09 1,662 1,687 1,653 1,670 117,900
2026/01/08 1,728 1,729 1,644 1,661 250,900
2026/01/07 1,690 1,733 1,686 1,711 192,500
2026/01/06 1,687 1,730 1,671 1,698 192,600
2026/01/05 1,681 1,690 1,640 1,665 153,500

このページの先頭へ