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
2017/12/29 2,686 2,700 2,685 2,689 7,800
2017/12/28 2,720 2,724 2,680 2,680 21,700
2017/12/27 2,664 2,722 2,663 2,712 24,900
2017/12/26 2,647 2,669 2,601 2,631 25,000
2017/12/25 2,701 2,713 2,675 2,679 12,400
2017/12/22 2,712 2,748 2,669 2,695 31,800
2017/12/21 2,740 2,796 2,718 2,724 45,000
2017/12/20 2,650 2,740 2,650 2,725 47,700
2017/12/19 2,584 2,655 2,584 2,647 48,000
2017/12/18 2,570 2,589 2,569 2,580 16,200
2017/12/15 2,560 2,570 2,538 2,558 29,800
2017/12/14 2,560 2,561 2,520 2,537 21,500
2017/12/13 2,499 2,558 2,493 2,558 30,200
2017/12/12 2,500 2,500 2,486 2,500 36,400
2017/12/11 2,470 2,510 2,470 2,500 41,900
2017/12/08 2,435 2,445 2,424 2,443 18,500
2017/12/07 2,373 2,421 2,366 2,421 15,800
2017/12/06 2,374 2,392 2,350 2,365 10,600
2017/12/05 2,355 2,420 2,331 2,367 25,500
2017/12/04 2,436 2,459 2,390 2,391 40,400
2017/12/01 2,450 2,508 2,395 2,421 53,400
2017/11/30 2,320 2,380 2,315 2,354 28,500
2017/11/29 2,255 2,335 2,255 2,316 36,700
2017/11/28 2,247 2,249 2,240 2,247 10,800
2017/11/27 2,244 2,249 2,235 2,249 31,000
2017/11/24 2,249 2,249 2,232 2,240 9,600
2017/11/22 2,208 2,233 2,208 2,230 15,200
2017/11/21 2,220 2,229 2,205 2,205 18,700
2017/11/20 2,199 2,217 2,192 2,217 38,300
2017/11/17 2,178 2,197 2,170 2,197 20,100
2017/11/16 2,158 2,183 2,136 2,178 22,700
2017/11/15 2,174 2,174 2,132 2,152 16,400
2017/11/14 2,141 2,174 2,130 2,174 15,600
2017/11/13 2,153 2,157 2,138 2,147 16,400
2017/11/10 2,143 2,168 2,123 2,151 45,400
2017/11/09 2,110 2,138 2,110 2,123 20,800
2017/11/08 2,120 2,140 2,118 2,140 11,700
2017/11/07 2,127 2,130 2,113 2,129 8,200
2017/11/06 2,133 2,140 2,115 2,128 11,500
2017/11/02 2,120 2,131 2,113 2,131 17,600
2017/11/01 2,123 2,130 2,112 2,129 18,600
2017/10/31 2,085 2,137 2,077 2,123 30,700
2017/10/30 2,070 2,084 2,070 2,080 16,600
2017/10/27 2,042 2,065 2,034 2,065 24,800
2017/10/26 2,026 2,042 2,024 2,042 22,200
2017/10/25 2,020 2,028 2,018 2,025 17,500
2017/10/24 2,002 2,022 2,002 2,018 17,300
2017/10/23 2,001 2,009 2,000 2,001 6,900
2017/10/20 1,999 2,010 1,998 1,998 9,100
2017/10/19 2,000 2,003 1,995 1,998 6,100
2017/10/18 2,002 2,007 1,997 2,004 4,300
2017/10/17 2,009 2,010 1,999 2,007 6,700
2017/10/16 2,010 2,014 2,000 2,000 13,600
2017/10/13 2,011 2,011 2,004 2,006 9,300
2017/10/12 2,010 2,013 2,005 2,013 16,300
2017/10/11 1,984 2,015 1,984 2,007 27,900
2017/10/10 1,979 1,984 1,973 1,982 9,200
2017/10/06 1,976 1,982 1,975 1,975 8,500
2017/10/05 1,986 1,986 1,976 1,979 4,600
2017/10/04 1,980 1,984 1,976 1,983 7,900
2017/10/03 1,985 1,985 1,978 1,980 7,300
2017/10/02 1,976 1,976 1,971 1,976 9,800
2017/09/29 1,964 1,969 1,960 1,969 4,200
2017/09/28 1,959 1,965 1,950 1,960 8,200
2017/09/27 1,945 1,960 1,944 1,954 5,900
2017/09/26 1,935 1,945 1,935 1,945 3,900
2017/09/25 1,939 1,942 1,932 1,935 2,800
2017/09/22 1,940 1,941 1,931 1,932 12,000
2017/09/21 1,940 1,944 1,937 1,938 13,000
2017/09/20 1,945 1,949 1,938 1,938 11,700
2017/09/19 1,945 1,947 1,942 1,942 11,600
2017/09/15 1,940 1,948 1,940 1,941 9,800
2017/09/14 1,951 1,952 1,945 1,945 11,300
2017/09/13 1,960 1,960 1,952 1,953 5,500
2017/09/12 1,952 1,958 1,952 1,953 2,700
2017/09/11 1,963 1,963 1,950 1,953 6,100
2017/09/08 1,957 1,960 1,952 1,953 3,600
2017/09/07 1,962 1,964 1,956 1,956 2,300
2017/09/06 1,956 1,959 1,954 1,955 3,800
2017/09/05 1,958 1,964 1,956 1,956 6,500
2017/09/04 1,967 1,967 1,957 1,957 5,800
2017/09/01 1,963 1,965 1,963 1,965 2,400
2017/08/31 1,963 1,967 1,960 1,960 2,100
2017/08/30 1,965 1,965 1,963 1,965 1,000
2017/08/29 1,966 1,966 1,955 1,965 2,300
2017/08/28 1,963 1,969 1,957 1,968 3,300
2017/08/25 1,960 1,965 1,955 1,965 2,600
2017/08/24 1,957 1,962 1,952 1,960 3,600
2017/08/23 1,958 1,964 1,958 1,962 1,000
2017/08/22 1,961 1,965 1,958 1,959 5,100
2017/08/21 1,966 1,966 1,961 1,962 1,800
2017/08/18 1,966 1,966 1,962 1,963 3,800
2017/08/17 1,967 1,967 1,963 1,967 1,700
2017/08/16 1,966 1,969 1,961 1,967 7,100
2017/08/15 1,963 1,968 1,960 1,966 7,700
2017/08/14 1,962 1,968 1,960 1,963 3,800
2017/08/10 1,966 1,969 1,961 1,968 6,200
2017/08/09 1,960 1,969 1,960 1,962 6,100
2017/08/08 1,963 1,969 1,962 1,962 2,400
2017/08/07 1,965 1,969 1,964 1,967 4,100
2017/08/04 1,963 1,970 1,963 1,964 2,000
2017/08/03 1,972 1,972 1,961 1,962 3,100
2017/08/02 1,969 1,970 1,966 1,966 2,600
2017/08/01 1,971 1,971 1,964 1,966 1,400
2017/07/31 1,967 1,969 1,963 1,963 1,700
2017/07/28 1,965 1,973 1,961 1,967 3,400
2017/07/27 1,961 1,968 1,961 1,968 600
2017/07/26 1,971 1,971 1,961 1,961 4,200
2017/07/25 1,968 1,972 1,960 1,967 5,300
2017/07/24 1,961 1,969 1,961 1,968 1,500
2017/07/21 1,965 1,969 1,960 1,960 6,100
2017/07/20 1,960 1,969 1,960 1,962 3,400
2017/07/19 1,961 1,973 1,961 1,963 3,900
2017/07/18 1,971 1,973 1,961 1,961 9,700
2017/07/14 1,971 1,975 1,968 1,970 5,600
2017/07/13 1,972 1,972 1,962 1,971 3,800
2017/07/12 1,971 1,971 1,960 1,971 5,200
2017/07/11 1,969 1,975 1,964 1,972 7,600
2017/07/10 1,973 1,973 1,957 1,959 3,500
2017/07/07 1,956 1,957 1,956 1,956 4,300
2017/07/06 1,955 1,956 1,954 1,956 2,900
2017/07/05 1,946 1,953 1,940 1,953 3,100
2017/07/04 1,944 1,960 1,942 1,946 4,000
2017/07/03 1,949 1,953 1,944 1,944 3,000
2017/06/30 1,942 1,944 1,942 1,943 1,200
2017/06/29 1,948 1,949 1,945 1,949 600
2017/06/28 1,943 1,950 1,943 1,949 1,700
2017/06/27 1,942 1,960 1,940 1,950 2,500
2017/06/26 1,950 1,950 1,942 1,942 3,800
2017/06/23 1,949 1,949 1,942 1,945 1,700
2017/06/22 1,949 1,955 1,944 1,946 3,600
2017/06/21 1,955 1,955 1,949 1,949 4,000
2017/06/20 1,960 1,960 1,951 1,953 3,500
2017/06/19 1,955 1,955 1,950 1,951 5,900
2017/06/16 1,955 1,959 1,954 1,954 6,000
2017/06/15 1,955 1,955 1,955 1,955 200
2017/06/14 1,953 1,956 1,950 1,954 2,600
2017/06/13 1,958 1,958 1,951 1,955 3,300
2017/06/12 1,960 1,960 1,954 1,957 5,500
2017/06/09 1,952 1,952 1,950 1,951 2,300
2017/06/08 1,952 1,955 1,951 1,952 1,300
2017/06/07 1,957 1,957 1,951 1,951 4,000
2017/06/06 1,953 1,956 1,943 1,947 4,100
2017/06/05 1,949 1,952 1,949 1,952 3,100
2017/06/02 1,945 1,948 1,945 1,948 3,000
2017/06/01 1,943 1,946 1,943 1,945 2,800
2017/05/31 1,944 1,949 1,943 1,943 1,900
2017/05/30 1,950 1,951 1,944 1,944 6,000
2017/05/29 1,945 1,950 1,944 1,950 5,700
2017/05/26 1,932 1,944 1,932 1,944 2,900
2017/05/25 1,929 1,938 1,926 1,931 4,800
2017/05/24 1,930 1,932 1,925 1,929 3,700
2017/05/23 1,916 1,929 1,916 1,929 5,300
2017/05/22 1,910 1,919 1,909 1,916 4,700
2017/05/19 1,924 1,925 1,908 1,916 5,900
2017/05/18 1,918 1,925 1,915 1,924 7,000
2017/05/17 1,923 1,924 1,922 1,923 500
2017/05/16 1,927 1,929 1,922 1,923 5,500
2017/05/15 1,924 1,927 1,921 1,927 1,800
2017/05/12 1,928 1,932 1,920 1,921 2,600
2017/05/11 1,933 1,938 1,921 1,932 4,500
2017/05/10 1,937 1,937 1,932 1,933 5,200
2017/05/09 1,934 1,935 1,930 1,935 9,100
2017/05/08 1,929 1,934 1,921 1,933 4,000
2017/05/02 1,928 1,929 1,920 1,922 2,800
2017/05/01 1,919 1,919 1,911 1,919 3,000
2017/04/28 1,918 1,920 1,915 1,919 1,700
2017/04/27 1,919 1,920 1,918 1,918 3,000
2017/04/26 1,926 1,929 1,918 1,922 2,100
2017/04/25 1,915 1,921 1,915 1,918 2,100
2017/04/24 1,916 1,926 1,915 1,915 6,000
2017/04/21 1,914 1,914 1,905 1,906 4,900
2017/04/20 1,907 1,914 1,902 1,902 3,000
2017/04/19 1,902 1,907 1,901 1,907 5,500
2017/04/18 1,906 1,914 1,900 1,909 8,700
2017/04/17 1,903 1,905 1,903 1,904 2,500
2017/04/14 1,902 1,910 1,900 1,903 8,300
2017/04/13 1,918 1,918 1,903 1,903 4,700
2017/04/12 1,935 1,935 1,916 1,916 7,100
2017/04/11 1,923 1,930 1,918 1,918 1,300
2017/04/10 1,935 1,935 1,932 1,932 2,000
2017/04/07 1,915 1,925 1,915 1,925 4,100
2017/04/06 1,921 1,922 1,913 1,915 7,900
2017/04/05 1,924 1,924 1,920 1,922 3,400
2017/04/04 1,933 1,933 1,921 1,924 5,700
2017/04/03 1,925 1,933 1,925 1,926 6,800
2017/03/31 1,946 1,947 1,934 1,934 3,900
2017/03/30 1,940 1,949 1,939 1,945 3,100
2017/03/29 1,936 1,949 1,936 1,942 1,800
2017/03/28 1,941 1,941 1,935 1,935 3,300
2017/03/27 1,944 1,956 1,935 1,944 7,600
2017/03/24 1,941 1,948 1,940 1,944 3,800
2017/03/23 1,950 1,954 1,950 1,950 6,300
2017/03/22 1,962 1,962 1,951 1,951 7,100
2017/03/21 1,962 1,966 1,960 1,966 11,500
2017/03/17 1,957 1,962 1,956 1,961 6,800
2017/03/16 1,953 1,959 1,953 1,959 10,300
2017/03/15 1,951 1,955 1,951 1,953 8,600
2017/03/14 1,950 1,953 1,941 1,950 15,900
2017/03/13 1,949 1,952 1,946 1,950 4,600
2017/03/10 1,958 1,958 1,945 1,946 18,600
2017/03/09 1,945 1,963 1,941 1,963 17,700
2017/03/08 1,935 1,941 1,935 1,941 12,000
2017/03/07 1,940 1,943 1,935 1,940 8,700
2017/03/06 1,940 1,940 1,935 1,935 7,700
2017/03/03 1,940 1,941 1,935 1,936 11,400
2017/03/02 1,940 1,942 1,932 1,933 14,500
2017/03/01 1,949 1,949 1,930 1,933 18,800
2017/02/28 1,947 1,947 1,939 1,943 13,500
2017/02/27 1,941 1,955 1,939 1,946 29,300
2017/02/24 1,930 1,956 1,927 1,942 76,400
2017/02/23 2,025 2,050 2,024 2,043 60,500
2017/02/22 2,026 2,027 2,025 2,026 40,500
2017/02/21 2,023 2,026 2,020 2,026 38,000
2017/02/20 2,017 2,024 2,017 2,020 25,100
2017/02/17 2,015 2,025 2,013 2,025 19,200
2017/02/16 2,020 2,021 2,015 2,020 31,000
2017/02/15 2,012 2,016 2,010 2,016 22,500
2017/02/14 2,008 2,010 2,007 2,010 16,700
2017/02/13 2,007 2,010 2,005 2,007 18,700
2017/02/10 2,007 2,007 2,003 2,007 16,300
2017/02/09 2,001 2,005 2,000 2,001 19,700
2017/02/08 1,998 2,000 1,998 2,000 13,400
2017/02/07 1,995 1,998 1,993 1,996 9,500
2017/02/06 1,994 1,996 1,993 1,996 13,600
2017/02/03 1,997 1,998 1,992 1,992 13,400
2017/02/02 1,988 1,996 1,988 1,993 17,500
2017/02/01 1,982 1,988 1,982 1,988 15,300
2017/01/31 1,976 1,980 1,975 1,976 10,300
2017/01/30 1,978 1,978 1,974 1,978 12,200
2017/01/27 1,975 1,978 1,973 1,978 12,400
2017/01/26 1,967 1,972 1,965 1,970 15,600
2017/01/25 1,966 1,967 1,959 1,961 9,900
2017/01/24 1,954 1,964 1,954 1,956 6,800
2017/01/23 1,961 1,967 1,952 1,955 14,200
2017/01/20 1,959 1,963 1,959 1,960 8,900
2017/01/19 1,956 1,960 1,952 1,959 7,200
2017/01/18 1,967 1,971 1,955 1,957 12,200
2017/01/17 1,971 1,971 1,964 1,967 10,200
2017/01/16 1,970 1,976 1,966 1,967 10,000
2017/01/13 1,969 1,977 1,963 1,970 10,200
2017/01/12 1,969 1,974 1,966 1,973 6,800
2017/01/11 1,970 1,970 1,967 1,967 7,900
2017/01/10 1,975 1,976 1,962 1,970 11,300
2017/01/06 1,960 1,965 1,956 1,965 10,400
2017/01/05 1,950 1,959 1,949 1,959 14,600
2017/01/04 1,940 1,949 1,936 1,945 13,200

このページの先頭へ