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
2016/12/30 1,915 1,939 1,915 1,932 7,700
2016/12/29 1,925 1,939 1,917 1,934 12,800
2016/12/28 1,910 1,921 1,910 1,921 9,800
2016/12/27 1,906 1,915 1,905 1,914 6,900
2016/12/26 1,909 1,916 1,901 1,906 13,200
2016/12/22 1,909 1,917 1,907 1,909 7,200
2016/12/21 1,910 1,911 1,904 1,909 6,100
2016/12/20 1,907 1,912 1,904 1,905 8,900
2016/12/19 1,908 1,912 1,906 1,906 10,100
2016/12/16 1,906 1,910 1,901 1,906 8,500
2016/12/15 1,910 1,910 1,904 1,906 6,700
2016/12/14 1,910 1,910 1,905 1,909 7,000
2016/12/13 1,907 1,910 1,903 1,905 5,800
2016/12/12 1,904 1,909 1,901 1,907 8,400
2016/12/09 1,901 1,904 1,901 1,904 5,500
2016/12/08 1,901 1,904 1,898 1,903 10,100
2016/12/07 1,905 1,905 1,895 1,900 6,300
2016/12/06 1,906 1,906 1,892 1,893 4,600
2016/12/05 1,900 1,900 1,895 1,895 2,400
2016/12/02 1,903 1,903 1,890 1,900 4,800
2016/12/01 1,903 1,909 1,889 1,904 5,000
2016/11/30 1,894 1,910 1,893 1,903 7,400
2016/11/29 1,899 1,899 1,887 1,898 5,500
2016/11/28 1,890 1,899 1,887 1,898 5,300
2016/11/25 1,904 1,904 1,890 1,895 3,500
2016/11/24 1,900 1,904 1,894 1,904 8,800
2016/11/22 1,899 1,900 1,892 1,900 5,100
2016/11/21 1,885 1,899 1,885 1,898 4,300
2016/11/18 1,886 1,886 1,883 1,885 1,300
2016/11/17 1,880 1,883 1,880 1,883 2,600
2016/11/16 1,882 1,882 1,877 1,881 7,600
2016/11/15 1,872 1,883 1,872 1,882 4,100
2016/11/14 1,863 1,884 1,863 1,876 4,700
2016/11/11 1,856 1,862 1,856 1,862 3,400
2016/11/10 1,855 1,879 1,855 1,856 9,600
2016/11/09 1,870 1,871 1,848 1,850 11,200
2016/11/08 1,873 1,880 1,862 1,867 3,900
2016/11/07 1,877 1,885 1,874 1,874 2,800
2016/11/04 1,883 1,889 1,860 1,873 8,400
2016/11/02 1,888 1,888 1,881 1,886 5,000
2016/11/01 1,890 1,890 1,885 1,888 2,400
2016/10/31 1,885 1,890 1,871 1,882 7,200
2016/10/28 1,885 1,885 1,867 1,877 6,400
2016/10/27 1,875 1,883 1,875 1,877 4,200
2016/10/26 1,877 1,877 1,870 1,872 4,000
2016/10/25 1,871 1,877 1,868 1,870 4,100
2016/10/24 1,862 1,872 1,862 1,867 2,600
2016/10/21 1,861 1,870 1,861 1,861 1,700
2016/10/20 1,865 1,866 1,857 1,860 4,200
2016/10/19 1,855 1,858 1,855 1,857 2,700
2016/10/18 1,851 1,864 1,851 1,856 4,700
2016/10/17 1,857 1,860 1,855 1,860 4,000
2016/10/14 1,858 1,865 1,853 1,857 3,200
2016/10/13 1,861 1,862 1,858 1,861 1,100
2016/10/12 1,858 1,865 1,853 1,861 8,400
2016/10/11 1,877 1,877 1,873 1,873 4,800
2016/10/07 1,860 1,870 1,858 1,870 3,800
2016/10/06 1,852 1,862 1,852 1,856 5,900
2016/10/05 1,851 1,852 1,842 1,850 2,500
2016/10/04 1,851 1,852 1,846 1,851 4,100
2016/10/03 1,850 1,850 1,831 1,834 6,400
2016/09/30 1,838 1,845 1,838 1,843 1,400
2016/09/29 1,842 1,845 1,831 1,845 2,500
2016/09/28 1,830 1,840 1,822 1,840 3,400
2016/09/27 1,825 1,829 1,824 1,829 2,600
2016/09/26 1,820 1,829 1,820 1,825 5,100
2016/09/23 1,816 1,820 1,815 1,818 1,900
2016/09/21 1,818 1,819 1,812 1,816 2,200
2016/09/20 1,815 1,822 1,812 1,813 3,900
2016/09/16 1,815 1,815 1,811 1,814 5,300
2016/09/15 1,812 1,819 1,812 1,815 5,400
2016/09/14 1,812 1,822 1,812 1,815 3,400
2016/09/13 1,813 1,830 1,811 1,814 6,400
2016/09/12 1,817 1,829 1,816 1,817 7,300
2016/09/09 1,819 1,831 1,819 1,821 3,600
2016/09/08 1,816 1,820 1,816 1,818 4,500
2016/09/07 1,816 1,819 1,816 1,819 4,500
2016/09/06 1,818 1,825 1,816 1,816 3,800
2016/09/05 1,820 1,830 1,818 1,818 2,700
2016/09/02 1,820 1,823 1,817 1,823 2,900
2016/09/01 1,820 1,834 1,815 1,818 2,900
2016/08/31 1,810 1,838 1,810 1,820 2,900
2016/08/30 1,821 1,830 1,816 1,820 2,300
2016/08/29 1,839 1,839 1,829 1,829 1,700
2016/08/26 1,840 1,840 1,830 1,838 1,900
2016/08/25 1,815 1,822 1,814 1,822 1,700
2016/08/24 1,821 1,828 1,815 1,819 2,400
2016/08/23 1,842 1,842 1,822 1,822 2,200
2016/08/22 1,844 1,844 1,790 1,820 13,500
2016/08/19 1,832 1,840 1,831 1,835 2,400
2016/08/18 1,849 1,849 1,832 1,835 7,400
2016/08/17 1,839 1,848 1,839 1,847 3,600
2016/08/16 1,844 1,847 1,836 1,836 4,200
2016/08/15 1,831 1,846 1,830 1,836 6,100
2016/08/12 1,856 1,856 1,840 1,841 4,400
2016/08/10 1,859 1,859 1,844 1,856 3,400
2016/08/09 1,855 1,862 1,843 1,844 1,300
2016/08/08 1,859 1,860 1,852 1,855 900
2016/08/05 1,858 1,858 1,850 1,855 2,900
2016/08/04 1,846 1,846 1,841 1,845 700
2016/08/03 1,849 1,849 1,840 1,847 6,600
2016/08/02 1,841 1,846 1,841 1,845 2,300
2016/08/01 1,842 1,850 1,842 1,846 2,400
2016/07/29 1,848 1,848 1,840 1,842 800
2016/07/28 1,848 1,849 1,841 1,841 2,400
2016/07/27 1,841 1,843 1,840 1,843 3,000
2016/07/26 1,846 1,846 1,841 1,841 300
2016/07/25 1,844 1,852 1,830 1,846 6,000
2016/07/22 1,852 1,866 1,847 1,849 4,200
2016/07/21 1,869 1,869 1,852 1,855 2,800
2016/07/20 1,874 1,874 1,856 1,868 7,300
2016/07/19 1,848 1,863 1,848 1,863 2,900
2016/07/15 1,847 1,849 1,830 1,847 5,100
2016/07/14 1,831 1,840 1,830 1,840 3,900
2016/07/13 1,838 1,844 1,835 1,840 1,600
2016/07/12 1,832 1,841 1,832 1,833 1,800
2016/07/11 1,840 1,840 1,832 1,832 6,000
2016/07/08 1,838 1,840 1,835 1,836 4,300
2016/07/07 1,836 1,844 1,835 1,837 3,500
2016/07/06 1,847 1,848 1,835 1,835 4,900
2016/07/05 1,844 1,848 1,837 1,848 6,300
2016/07/04 1,843 1,861 1,843 1,844 1,700
2016/07/01 1,838 1,856 1,838 1,842 1,800
2016/06/30 1,845 1,852 1,838 1,838 7,500
2016/06/29 1,860 1,860 1,841 1,843 3,000
2016/06/28 1,837 1,860 1,825 1,840 3,700
2016/06/27 1,835 1,846 1,808 1,833 10,200
2016/06/24 1,883 1,883 1,835 1,838 11,500
2016/06/23 1,885 1,885 1,871 1,871 3,400
2016/06/22 1,881 1,888 1,870 1,885 8,700
2016/06/21 1,886 1,890 1,881 1,887 3,200
2016/06/20 1,889 1,890 1,883 1,886 3,900
2016/06/17 1,875 1,890 1,875 1,880 5,300
2016/06/16 1,884 1,884 1,875 1,875 6,800
2016/06/15 1,870 1,877 1,870 1,875 2,300
2016/06/14 1,866 1,870 1,855 1,870 7,200
2016/06/13 1,894 1,894 1,860 1,862 10,500
2016/06/10 1,899 1,899 1,888 1,895 6,600
2016/06/09 1,884 1,896 1,884 1,895 2,700
2016/06/08 1,885 1,890 1,885 1,889 1,300
2016/06/07 1,890 1,890 1,885 1,885 2,800
2016/06/06 1,867 1,891 1,867 1,890 7,100
2016/06/03 1,891 1,895 1,891 1,892 2,500
2016/06/02 1,893 1,893 1,891 1,891 2,900
2016/06/01 1,900 1,900 1,890 1,893 4,500
2016/05/31 1,900 1,900 1,895 1,900 5,800
2016/05/30 1,895 1,900 1,894 1,897 5,400
2016/05/27 1,894 1,899 1,894 1,894 3,100
2016/05/26 1,900 1,900 1,882 1,893 6,700
2016/05/25 1,900 1,900 1,891 1,893 4,800
2016/05/24 1,895 1,899 1,890 1,899 9,700
2016/05/23 1,875 1,885 1,874 1,884 5,100
2016/05/20 1,875 1,883 1,875 1,875 3,600
2016/05/19 1,868 1,884 1,868 1,875 3,500
2016/05/18 1,880 1,881 1,870 1,870 4,800
2016/05/17 1,861 1,875 1,861 1,874 7,000
2016/05/16 1,865 1,873 1,865 1,867 6,200
2016/05/13 1,870 1,873 1,865 1,865 1,600
2016/05/12 1,866 1,877 1,865 1,870 3,900
2016/05/11 1,875 1,875 1,863 1,869 3,800
2016/05/10 1,855 1,864 1,852 1,852 5,600
2016/05/09 1,858 1,869 1,858 1,865 3,700
2016/05/06 1,867 1,870 1,851 1,858 12,200
2016/05/02 1,882 1,882 1,866 1,870 5,900
2016/04/28 1,873 1,883 1,871 1,882 3,400
2016/04/27 1,876 1,881 1,872 1,874 2,100
2016/04/26 1,875 1,880 1,875 1,879 3,200
2016/04/25 1,879 1,879 1,874 1,875 2,800
2016/04/22 1,870 1,875 1,865 1,874 2,800
2016/04/21 1,876 1,880 1,870 1,870 13,600
2016/04/20 1,877 1,885 1,877 1,885 1,300
2016/04/19 1,887 1,887 1,877 1,880 3,300
2016/04/18 1,862 1,874 1,861 1,870 6,700
2016/04/15 1,887 1,887 1,872 1,885 3,800
2016/04/14 1,881 1,890 1,881 1,885 5,800
2016/04/13 1,877 1,880 1,868 1,880 2,600
2016/04/12 1,865 1,872 1,860 1,872 3,400
2016/04/11 1,865 1,872 1,865 1,872 3,200
2016/04/08 1,858 1,865 1,852 1,865 2,800
2016/04/07 1,873 1,873 1,860 1,870 2,600
2016/04/06 1,870 1,872 1,860 1,865 4,400
2016/04/05 1,866 1,870 1,866 1,870 3,500
2016/04/04 1,870 1,880 1,866 1,866 6,300
2016/04/01 1,888 1,888 1,866 1,880 5,500
2016/03/31 1,883 1,894 1,883 1,891 3,500
2016/03/30 1,870 1,890 1,870 1,889 3,100
2016/03/29 1,867 1,875 1,863 1,874 4,200
2016/03/28 1,880 1,885 1,865 1,875 9,400
2016/03/25 1,870 1,880 1,866 1,880 5,300
2016/03/24 1,875 1,883 1,867 1,883 13,800
2016/03/23 1,882 1,882 1,869 1,879 3,300
2016/03/22 1,882 1,883 1,872 1,882 9,200
2016/03/18 1,890 1,890 1,866 1,882 6,100
2016/03/17 1,871 1,888 1,870 1,880 10,200
2016/03/16 1,860 1,867 1,856 1,867 6,900
2016/03/15 1,850 1,860 1,840 1,860 13,200
2016/03/14 1,844 1,855 1,840 1,850 13,500
2016/03/11 1,839 1,848 1,839 1,842 4,800
2016/03/10 1,854 1,854 1,840 1,846 5,800
2016/03/09 1,844 1,848 1,837 1,845 8,000
2016/03/08 1,848 1,855 1,843 1,849 7,500
2016/03/07 1,855 1,855 1,843 1,848 9,300
2016/03/04 1,840 1,850 1,832 1,850 13,100
2016/03/03 1,820 1,842 1,820 1,831 13,700
2016/03/02 1,831 1,831 1,814 1,820 18,500
2016/03/01 1,828 1,834 1,819 1,829 13,900
2016/02/29 1,844 1,848 1,831 1,836 12,100
2016/02/26 1,856 1,856 1,834 1,844 15,000
2016/02/25 1,825 1,854 1,825 1,839 56,400
2016/02/24 1,901 1,915 1,901 1,902 119,800
2016/02/23 1,914 1,920 1,913 1,918 30,100
2016/02/22 1,915 1,932 1,910 1,917 25,400
2016/02/19 1,916 1,930 1,916 1,917 14,800
2016/02/18 1,931 1,940 1,929 1,934 10,300
2016/02/17 1,931 1,934 1,921 1,924 13,700
2016/02/16 1,910 1,943 1,910 1,931 11,900
2016/02/15 1,871 1,916 1,871 1,897 12,900
2016/02/12 1,900 1,900 1,850 1,863 32,200
2016/02/10 1,958 1,958 1,902 1,915 13,800
2016/02/09 1,950 1,957 1,945 1,950 12,800
2016/02/08 1,963 1,970 1,960 1,969 9,300
2016/02/05 1,979 1,979 1,968 1,969 11,600
2016/02/04 1,991 1,992 1,972 1,992 9,600
2016/02/03 1,994 1,995 1,980 1,995 11,200
2016/02/02 1,990 2,000 1,978 1,998 13,000
2016/02/01 1,983 1,993 1,981 1,990 15,100
2016/01/29 1,970 1,976 1,965 1,975 11,100
2016/01/28 1,950 1,984 1,950 1,970 9,100
2016/01/27 1,948 1,969 1,940 1,969 15,000
2016/01/26 1,944 1,950 1,922 1,948 5,500
2016/01/25 1,959 1,959 1,915 1,943 13,300
2016/01/22 1,883 1,915 1,883 1,913 15,400
2016/01/21 1,891 1,920 1,889 1,889 12,600
2016/01/20 1,927 1,930 1,891 1,891 14,500
2016/01/19 1,930 1,941 1,904 1,914 8,400
2016/01/18 1,900 1,985 1,887 1,930 21,300
2016/01/15 1,920 1,937 1,911 1,918 10,200
2016/01/14 1,940 1,941 1,915 1,915 15,500
2016/01/13 1,928 1,958 1,928 1,946 7,800
2016/01/12 1,960 1,961 1,925 1,927 27,900
2016/01/08 1,962 1,974 1,961 1,974 7,000
2016/01/07 1,968 1,974 1,956 1,961 10,200
2016/01/06 1,985 1,994 1,955 1,975 13,800
2016/01/05 1,960 1,992 1,957 1,975 10,400
2016/01/04 2,000 2,015 1,960 1,969 22,700

このページの先頭へ