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

柿安本店(2294)の株価時系列情報

柿安本店(2294)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
2026/03/27 2,836 2,887 2,819 2,887 71,700
2026/03/26 2,815 2,832 2,801 2,817 102,200
2026/03/25 2,810 2,837 2,810 2,811 49,900
2026/03/24 2,809 2,810 2,778 2,793 43,000
2026/03/23 2,801 2,808 2,759 2,762 55,000
2026/03/19 2,884 2,884 2,835 2,835 33,900
2026/03/18 2,880 2,898 2,873 2,891 23,200
2026/03/17 2,862 2,872 2,852 2,869 14,600
2026/03/16 2,837 2,849 2,826 2,833 33,400
2026/03/13 2,832 2,875 2,832 2,837 36,300
2026/03/12 2,845 2,853 2,814 2,815 25,700
2026/03/11 2,877 2,902 2,850 2,855 26,400
2026/03/10 2,877 2,879 2,840 2,856 24,700
2026/03/09 2,826 2,858 2,810 2,841 38,600
2026/03/06 2,852 2,884 2,835 2,884 27,700
2026/03/05 2,895 2,906 2,860 2,861 33,100
2026/03/04 2,857 2,871 2,821 2,845 56,400
2026/03/03 2,934 2,934 2,880 2,895 46,500
2026/03/02 2,925 2,945 2,911 2,929 31,400
2026/02/27 2,916 2,945 2,905 2,945 32,500
2026/02/26 2,916 2,947 2,909 2,915 32,100
2026/02/25 2,894 2,913 2,892 2,912 27,600
2026/02/24 2,887 2,892 2,846 2,876 31,700
2026/02/20 2,897 2,912 2,883 2,884 20,800
2026/02/19 2,864 2,911 2,860 2,906 22,400
2026/02/18 2,852 2,880 2,841 2,864 17,500
2026/02/17 2,872 2,872 2,831 2,831 20,600
2026/02/16 2,856 2,878 2,836 2,849 30,500
2026/02/13 2,887 2,889 2,831 2,845 25,900
2026/02/12 2,860 2,886 2,849 2,886 29,800
2026/02/10 2,818 2,859 2,797 2,846 31,600
2026/02/09 2,830 2,832 2,795 2,797 33,100
2026/02/06 2,809 2,809 2,780 2,801 16,000
2026/02/05 2,794 2,810 2,786 2,809 30,000
2026/02/04 2,763 2,790 2,763 2,779 21,300
2026/02/03 2,793 2,794 2,762 2,763 25,200
2026/02/02 2,765 2,794 2,764 2,778 29,500
2026/01/30 2,767 2,768 2,736 2,751 25,100
2026/01/29 2,731 2,758 2,720 2,758 73,600
2026/01/28 2,751 2,769 2,733 2,733 26,200
2026/01/27 2,762 2,778 2,750 2,750 22,700
2026/01/26 2,765 2,783 2,752 2,769 30,100
2026/01/23 2,783 2,796 2,763 2,763 21,700
2026/01/22 2,744 2,798 2,744 2,798 19,200
2026/01/21 2,756 2,760 2,740 2,749 24,000
2026/01/20 2,756 2,771 2,750 2,761 22,000
2026/01/19 2,760 2,761 2,740 2,754 21,000
2026/01/16 2,719 2,739 2,719 2,738 21,800
2026/01/15 2,717 2,730 2,701 2,718 21,600
2026/01/14 2,689 2,717 2,688 2,717 15,400
2026/01/13 2,717 2,717 2,688 2,689 30,200
2026/01/09 2,688 2,698 2,678 2,683 18,600
2026/01/08 2,700 2,710 2,689 2,690 20,600
2026/01/07 2,717 2,720 2,698 2,700 20,400
2026/01/06 2,690 2,720 2,690 2,704 24,400
2026/01/05 2,684 2,691 2,671 2,689 19,000
2025/12/30 2,676 2,685 2,670 2,682 11,900
2025/12/29 2,654 2,675 2,654 2,675 18,300
2025/12/26 2,650 2,660 2,650 2,657 18,600
2025/12/25 2,654 2,668 2,652 2,652 13,500
2025/12/24 2,664 2,671 2,655 2,655 15,100
2025/12/23 2,666 2,675 2,662 2,664 17,400
2025/12/22 2,674 2,674 2,661 2,669 16,100
2025/12/19 2,645 2,677 2,633 2,665 24,300
2025/12/18 2,629 2,643 2,629 2,633 14,200
2025/12/17 2,622 2,634 2,618 2,624 14,600
2025/12/16 2,634 2,636 2,625 2,627 16,100
2025/12/15 2,612 2,634 2,612 2,633 13,800
2025/12/12 2,611 2,625 2,611 2,612 23,100
2025/12/11 2,621 2,635 2,608 2,608 20,800
2025/12/10 2,620 2,640 2,620 2,635 18,400
2025/12/09 2,614 2,624 2,605 2,607 16,400
2025/12/08 2,632 2,641 2,611 2,614 22,000
2025/12/05 2,635 2,635 2,623 2,623 16,000
2025/12/04 2,645 2,645 2,635 2,643 8,800
2025/12/03 2,637 2,652 2,637 2,637 9,200
2025/12/02 2,655 2,655 2,631 2,644 9,700
2025/12/01 2,640 2,657 2,635 2,635 15,400
2025/11/28 2,644 2,652 2,640 2,644 8,600
2025/11/27 2,632 2,652 2,632 2,644 14,500
2025/11/26 2,627 2,648 2,627 2,648 15,800
2025/11/25 2,643 2,646 2,627 2,627 12,200
2025/11/21 2,605 2,640 2,605 2,640 17,000
2025/11/20 2,617 2,622 2,606 2,607 17,100
2025/11/19 2,615 2,628 2,611 2,611 19,500
2025/11/18 2,642 2,649 2,626 2,626 14,700
2025/11/17 2,644 2,652 2,634 2,642 14,100
2025/11/14 2,626 2,648 2,622 2,642 10,500
2025/11/13 2,642 2,650 2,629 2,629 16,800
2025/11/12 2,630 2,645 2,630 2,642 12,500
2025/11/11 2,641 2,643 2,620 2,620 11,600
2025/11/10 2,633 2,647 2,630 2,647 12,100
2025/11/07 2,614 2,633 2,609 2,633 12,000
2025/11/06 2,616 2,619 2,602 2,609 12,000
2025/11/05 2,627 2,627 2,585 2,601 27,700
2025/11/04 2,602 2,616 2,591 2,605 22,700
2025/10/31 2,603 2,626 2,595 2,609 19,100
2025/10/30 2,601 2,654 2,590 2,598 47,900
2025/10/29 2,639 2,644 2,630 2,630 12,200
2025/10/28 2,651 2,657 2,639 2,639 21,900
2025/10/27 2,653 2,671 2,652 2,652 12,800
2025/10/24 2,677 2,677 2,650 2,651 15,800
2025/10/23 2,680 2,695 2,680 2,682 9,400
2025/10/22 2,646 2,693 2,646 2,693 18,200
2025/10/21 2,641 2,652 2,641 2,646 6,800
2025/10/20 2,669 2,670 2,643 2,652 9,900
2025/10/17 2,660 2,660 2,638 2,638 10,000
2025/10/16 2,650 2,662 2,640 2,642 19,700
2025/10/15 2,635 2,649 2,635 2,649 10,400
2025/10/14 2,620 2,633 2,613 2,624 19,400
2025/10/10 2,640 2,640 2,628 2,633 19,800
2025/10/09 2,645 2,651 2,633 2,649 14,500
2025/10/08 2,648 2,659 2,640 2,642 16,900
2025/10/07 2,632 2,640 2,621 2,637 13,500
2025/10/06 2,642 2,647 2,612 2,636 25,300
2025/10/03 2,616 2,646 2,616 2,620 22,800
2025/10/02 2,650 2,650 2,616 2,616 21,200
2025/10/01 2,685 2,685 2,630 2,635 34,000
2025/09/30 2,711 2,714 2,690 2,690 23,900
2025/09/29 2,739 2,739 2,710 2,710 19,600
2025/09/26 2,715 2,739 2,715 2,739 18,800
2025/09/25 2,717 2,719 2,710 2,715 7,800
2025/09/24 2,716 2,730 2,706 2,712 15,000
2025/09/22 2,718 2,729 2,714 2,721 12,900
2025/09/19 2,729 2,730 2,701 2,717 11,900
2025/09/18 2,731 2,731 2,705 2,722 15,300
2025/09/17 2,736 2,740 2,720 2,720 12,200
2025/09/16 2,725 2,742 2,725 2,735 11,600
2025/09/12 2,731 2,738 2,720 2,725 18,000
2025/09/11 2,745 2,747 2,730 2,741 8,600
2025/09/10 2,737 2,745 2,719 2,745 15,000
2025/09/09 2,731 2,742 2,718 2,730 33,600
2025/09/08 2,732 2,748 2,730 2,741 25,400
2025/09/05 2,740 2,740 2,721 2,740 11,700
2025/09/04 2,716 2,737 2,710 2,737 12,100
2025/09/03 2,743 2,743 2,716 2,716 10,100
2025/09/02 2,746 2,746 2,727 2,740 14,200
2025/09/01 2,693 2,729 2,693 2,722 12,600
2025/08/29 2,696 2,698 2,681 2,686 12,700
2025/08/28 2,695 2,711 2,688 2,699 9,800
2025/08/27 2,690 2,710 2,681 2,695 13,300
2025/08/26 2,704 2,710 2,690 2,690 19,900
2025/08/25 2,719 2,724 2,707 2,710 9,600
2025/08/22 2,733 2,733 2,710 2,725 9,000
2025/08/21 2,737 2,737 2,725 2,725 6,000
2025/08/20 2,734 2,769 2,721 2,737 20,700
2025/08/19 2,742 2,744 2,734 2,738 16,200
2025/08/18 2,721 2,743 2,721 2,735 12,700
2025/08/15 2,723 2,730 2,711 2,721 11,600
2025/08/14 2,752 2,752 2,722 2,738 17,600
2025/08/13 2,763 2,767 2,755 2,759 7,500
2025/08/12 2,791 2,793 2,743 2,767 30,700
2025/08/08 2,789 2,789 2,771 2,785 15,400
2025/08/07 2,765 2,779 2,760 2,779 12,100
2025/08/06 2,739 2,764 2,738 2,761 9,200
2025/08/05 2,734 2,765 2,734 2,743 9,500
2025/08/04 2,753 2,773 2,726 2,734 17,000
2025/08/01 2,740 2,775 2,734 2,763 30,200
2025/07/31 2,742 2,742 2,721 2,733 11,500
2025/07/30 2,712 2,732 2,701 2,721 19,800
2025/07/29 2,704 2,716 2,700 2,712 13,500
2025/07/28 2,703 2,716 2,700 2,713 14,600
2025/07/25 2,715 2,733 2,700 2,717 18,000
2025/07/24 2,705 2,723 2,702 2,715 21,400
2025/07/23 2,669 2,705 2,666 2,705 35,100
2025/07/22 2,653 2,667 2,648 2,664 12,100
2025/07/18 2,647 2,653 2,640 2,653 9,900
2025/07/17 2,648 2,648 2,626 2,640 20,900
2025/07/16 2,625 2,653 2,625 2,648 12,500
2025/07/15 2,650 2,652 2,625 2,625 9,800
2025/07/14 2,640 2,655 2,639 2,646 14,400
2025/07/11 2,607 2,637 2,607 2,636 11,600
2025/07/10 2,629 2,643 2,604 2,606 19,300
2025/07/09 2,603 2,627 2,603 2,620 13,500
2025/07/08 2,629 2,632 2,615 2,615 13,200
2025/07/07 2,621 2,644 2,621 2,629 9,200
2025/07/04 2,636 2,636 2,615 2,627 7,700
2025/07/03 2,616 2,634 2,616 2,625 4,400
2025/07/02 2,610 2,639 2,604 2,633 14,100
2025/07/01 2,646 2,658 2,613 2,613 17,200
2025/06/30 2,670 2,670 2,646 2,646 17,300
2025/06/27 2,659 2,670 2,650 2,660 24,700
2025/06/26 2,630 2,660 2,630 2,659 17,800
2025/06/25 2,648 2,649 2,630 2,642 14,300
2025/06/24 2,644 2,662 2,636 2,648 17,900
2025/06/23 2,620 2,639 2,604 2,631 16,400
2025/06/20 2,643 2,643 2,623 2,623 16,900
2025/06/19 2,617 2,643 2,614 2,643 29,500
2025/06/18 2,609 2,617 2,591 2,617 13,100
2025/06/17 2,613 2,613 2,587 2,596 26,300
2025/06/16 2,598 2,623 2,597 2,623 35,500
2025/06/13 2,580 2,609 2,573 2,598 36,600
2025/06/12 2,614 2,630 2,581 2,581 60,300
2025/06/11 2,680 2,680 2,594 2,600 122,600
2025/06/10 2,708 2,713 2,691 2,699 23,500
2025/06/09 2,700 2,708 2,685 2,706 14,400
2025/06/06 2,688 2,716 2,688 2,703 10,700
2025/06/05 2,701 2,703 2,681 2,688 21,600
2025/06/04 2,700 2,718 2,700 2,706 17,100
2025/06/03 2,716 2,720 2,691 2,700 21,700

このページの先頭へ