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
2018/12/28 2,280 2,309 2,280 2,309 7,200
2018/12/27 2,252 2,299 2,252 2,279 7,500
2018/12/26 2,118 2,223 2,118 2,221 15,800
2018/12/25 2,200 2,201 2,024 2,068 36,700
2018/12/21 2,321 2,337 2,276 2,285 24,400
2018/12/20 2,341 2,366 2,323 2,338 17,000
2018/12/19 2,387 2,387 2,350 2,350 22,800
2018/12/18 2,401 2,403 2,379 2,394 24,300
2018/12/17 2,421 2,423 2,405 2,409 9,900
2018/12/14 2,431 2,431 2,415 2,421 2,500
2018/12/13 2,440 2,440 2,415 2,415 4,300
2018/12/12 2,403 2,441 2,395 2,430 6,600
2018/12/11 2,415 2,441 2,393 2,399 15,400
2018/12/10 2,463 2,463 2,418 2,418 11,400
2018/12/07 2,439 2,478 2,439 2,448 4,500
2018/12/06 2,468 2,468 2,416 2,416 9,400
2018/12/05 2,464 2,464 2,439 2,439 6,900
2018/12/04 2,478 2,498 2,464 2,465 6,100
2018/12/03 2,487 2,487 2,454 2,477 10,200
2018/11/30 2,480 2,480 2,440 2,454 10,800
2018/11/29 2,450 2,478 2,450 2,478 8,000
2018/11/28 2,441 2,449 2,430 2,433 6,700
2018/11/27 2,451 2,469 2,441 2,441 6,700
2018/11/26 2,410 2,446 2,410 2,446 4,300
2018/11/22 2,420 2,429 2,402 2,403 7,100
2018/11/21 2,412 2,435 2,406 2,412 9,000
2018/11/20 2,428 2,430 2,392 2,413 13,400
2018/11/19 2,426 2,436 2,416 2,428 9,300
2018/11/16 2,435 2,458 2,428 2,449 8,100
2018/11/15 2,421 2,460 2,406 2,430 5,700
2018/11/14 2,461 2,477 2,427 2,428 7,600
2018/11/13 2,450 2,461 2,425 2,461 8,400
2018/11/12 2,493 2,493 2,450 2,461 11,200
2018/11/09 2,462 2,499 2,462 2,477 10,700
2018/11/08 2,450 2,473 2,450 2,460 3,900
2018/11/07 2,452 2,457 2,436 2,437 8,600
2018/11/06 2,440 2,461 2,434 2,451 10,600
2018/11/05 2,471 2,488 2,440 2,440 9,500
2018/11/02 2,469 2,479 2,427 2,427 5,100
2018/11/01 2,487 2,487 2,426 2,426 7,600
2018/10/31 2,469 2,495 2,469 2,487 7,600
2018/10/30 2,406 2,461 2,406 2,421 6,800
2018/10/29 2,450 2,460 2,410 2,410 9,300
2018/10/26 2,526 2,531 2,457 2,457 13,800
2018/10/25 2,534 2,538 2,500 2,505 9,900
2018/10/24 2,535 2,600 2,535 2,584 6,900
2018/10/23 2,604 2,604 2,540 2,541 12,400
2018/10/22 2,620 2,620 2,581 2,604 8,200
2018/10/19 2,616 2,649 2,613 2,621 8,900
2018/10/18 2,600 2,612 2,585 2,611 4,300
2018/10/17 2,557 2,616 2,549 2,616 13,900
2018/10/16 2,570 2,573 2,503 2,507 9,200
2018/10/15 2,585 2,625 2,564 2,570 11,100
2018/10/12 2,483 2,548 2,483 2,548 11,000
2018/10/11 2,455 2,496 2,440 2,483 12,800
2018/10/10 2,503 2,510 2,470 2,470 9,700
2018/10/09 2,562 2,562 2,469 2,520 11,100
2018/10/05 2,520 2,569 2,520 2,569 5,800
2018/10/04 2,546 2,565 2,520 2,528 14,400
2018/10/03 2,612 2,625 2,575 2,575 7,300
2018/10/02 2,620 2,625 2,602 2,625 3,200
2018/10/01 2,645 2,645 2,625 2,625 7,400
2018/09/28 2,619 2,639 2,619 2,625 11,200
2018/09/27 2,555 2,600 2,541 2,589 11,300
2018/09/26 2,500 2,530 2,479 2,530 8,700
2018/09/25 2,438 2,498 2,438 2,479 12,000
2018/09/21 2,420 2,457 2,415 2,453 10,900
2018/09/20 2,430 2,430 2,381 2,420 12,200
2018/09/19 2,395 2,430 2,380 2,423 6,000
2018/09/18 2,381 2,399 2,330 2,374 21,200
2018/09/14 2,400 2,426 2,398 2,412 5,300
2018/09/13 2,442 2,442 2,399 2,401 9,800
2018/09/12 2,500 2,504 2,420 2,450 7,200
2018/09/11 2,477 2,477 2,451 2,451 2,900
2018/09/10 2,509 2,510 2,482 2,482 3,800
2018/09/07 2,504 2,515 2,480 2,480 5,300
2018/09/06 2,495 2,512 2,490 2,490 4,000
2018/09/05 2,511 2,548 2,494 2,494 4,800
2018/09/04 2,518 2,524 2,502 2,511 3,100
2018/09/03 2,565 2,569 2,505 2,505 8,400
2018/08/31 2,539 2,540 2,527 2,538 2,500
2018/08/30 2,559 2,560 2,525 2,527 4,600
2018/08/29 2,500 2,584 2,500 2,547 3,600
2018/08/28 2,500 2,548 2,498 2,499 5,900
2018/08/27 2,423 2,484 2,423 2,484 8,800
2018/08/24 2,415 2,435 2,402 2,421 4,700
2018/08/23 2,328 2,465 2,328 2,465 5,500
2018/08/22 2,319 2,350 2,319 2,350 6,100
2018/08/21 2,360 2,379 2,336 2,336 11,100
2018/08/20 2,385 2,403 2,371 2,371 8,600
2018/08/17 2,421 2,474 2,360 2,396 13,500
2018/08/16 2,407 2,422 2,356 2,422 8,300
2018/08/15 2,480 2,480 2,410 2,413 21,200
2018/08/14 2,501 2,501 2,481 2,491 6,200
2018/08/13 2,563 2,564 2,480 2,481 14,100
2018/08/10 2,606 2,648 2,585 2,587 13,400
2018/08/09 2,606 2,626 2,605 2,617 3,300
2018/08/08 2,618 2,620 2,601 2,605 7,600
2018/08/07 2,640 2,641 2,618 2,618 5,700
2018/08/06 2,644 2,645 2,642 2,642 1,500
2018/08/03 2,630 2,649 2,620 2,645 6,400
2018/08/02 2,632 2,647 2,620 2,630 4,600
2018/08/01 2,635 2,718 2,600 2,625 15,000
2018/07/31 2,615 2,641 2,606 2,635 9,000
2018/07/30 2,630 2,641 2,617 2,620 6,500
2018/07/27 2,641 2,690 2,635 2,635 6,000
2018/07/26 2,650 2,659 2,641 2,646 3,500
2018/07/25 2,690 2,690 2,650 2,652 5,200
2018/07/24 2,691 2,691 2,665 2,672 3,700
2018/07/23 2,701 2,716 2,686 2,707 2,000
2018/07/20 2,700 2,714 2,680 2,701 3,900
2018/07/19 2,730 2,730 2,700 2,700 2,700
2018/07/18 2,640 2,746 2,640 2,712 5,800
2018/07/17 2,618 2,657 2,614 2,640 8,700
2018/07/13 2,625 2,681 2,625 2,658 5,900
2018/07/12 2,697 2,717 2,617 2,628 23,700
2018/07/11 2,791 2,791 2,720 2,721 8,100
2018/07/10 2,740 2,791 2,734 2,735 4,700
2018/07/09 2,729 2,735 2,717 2,731 4,000
2018/07/06 2,743 2,743 2,710 2,717 3,200
2018/07/05 2,755 2,755 2,710 2,710 7,600
2018/07/04 2,726 2,782 2,726 2,774 4,000
2018/07/03 2,801 2,801 2,739 2,739 6,400
2018/07/02 2,832 2,832 2,804 2,808 6,000
2018/06/29 2,791 2,830 2,790 2,804 5,800
2018/06/28 2,800 2,801 2,780 2,790 3,400
2018/06/27 2,776 2,818 2,776 2,805 3,200
2018/06/26 2,840 2,848 2,764 2,784 8,000
2018/06/25 2,854 2,868 2,842 2,847 3,300
2018/06/22 2,855 2,880 2,849 2,864 3,400
2018/06/21 2,844 2,872 2,844 2,855 2,800
2018/06/20 2,844 2,866 2,844 2,844 3,000
2018/06/19 2,891 2,891 2,844 2,844 5,600
2018/06/18 2,871 2,910 2,865 2,872 7,600
2018/06/15 2,898 2,910 2,870 2,870 6,600
2018/06/14 2,885 2,898 2,880 2,895 2,300
2018/06/13 2,876 2,900 2,876 2,885 3,800
2018/06/12 2,870 2,882 2,865 2,866 4,900
2018/06/11 2,877 2,885 2,864 2,880 7,000
2018/06/08 2,870 2,871 2,840 2,847 7,800
2018/06/07 2,869 2,884 2,850 2,850 4,300
2018/06/06 2,830 2,850 2,830 2,850 3,600
2018/06/05 2,858 2,893 2,803 2,828 15,000
2018/06/04 2,927 2,931 2,851 2,877 10,200
2018/06/01 2,940 2,946 2,925 2,926 8,000
2018/05/31 2,940 2,950 2,938 2,938 3,900
2018/05/30 2,949 2,951 2,932 2,938 6,300
2018/05/29 2,966 2,989 2,950 2,959 10,700
2018/05/28 2,961 2,970 2,952 2,959 4,200
2018/05/25 2,958 2,980 2,952 2,965 3,600
2018/05/24 2,956 2,994 2,954 2,976 6,900
2018/05/23 2,970 2,990 2,970 2,972 1,900
2018/05/22 2,971 2,998 2,970 2,988 6,400
2018/05/21 2,960 2,994 2,950 2,994 12,800
2018/05/18 2,978 2,990 2,965 2,965 5,300
2018/05/17 2,971 2,984 2,952 2,975 7,300
2018/05/16 2,957 2,983 2,957 2,970 6,200
2018/05/15 2,981 2,996 2,936 2,945 4,500
2018/05/14 2,949 2,970 2,930 2,968 5,700
2018/05/11 2,934 2,980 2,932 2,936 7,200
2018/05/10 2,988 2,990 2,941 2,941 5,100
2018/05/09 3,030 3,040 2,945 2,952 8,200
2018/05/08 3,015 3,030 2,995 3,005 7,900
2018/05/07 2,962 3,025 2,962 3,000 10,100
2018/05/02 2,870 2,950 2,870 2,939 7,000
2018/05/01 2,984 2,984 2,852 2,861 9,600
2018/04/27 3,055 3,070 2,967 2,984 8,000
2018/04/26 3,085 3,120 3,000 3,080 32,600
2018/04/25 2,927 3,090 2,927 3,070 39,600
2018/04/24 2,904 2,943 2,900 2,927 14,200
2018/04/23 2,870 2,907 2,870 2,892 7,000
2018/04/20 2,801 2,902 2,801 2,891 13,700
2018/04/19 2,800 2,844 2,798 2,807 8,500
2018/04/18 2,819 2,819 2,785 2,788 11,700
2018/04/17 2,829 2,839 2,802 2,814 7,300
2018/04/16 2,841 2,864 2,840 2,842 6,300
2018/04/13 2,825 2,879 2,825 2,841 6,600
2018/04/12 2,852 2,911 2,821 2,821 19,800
2018/04/11 2,856 2,856 2,804 2,840 6,800
2018/04/10 2,840 2,867 2,834 2,867 9,300
2018/04/09 2,826 2,840 2,816 2,831 6,300
2018/04/06 2,885 2,900 2,839 2,840 9,600
2018/04/05 2,875 2,904 2,811 2,885 10,100
2018/04/04 2,905 2,905 2,859 2,871 3,900
2018/04/03 2,916 2,920 2,888 2,913 6,800
2018/04/02 2,899 2,929 2,899 2,921 5,900
2018/03/30 2,914 2,943 2,887 2,899 7,100
2018/03/29 2,924 2,931 2,853 2,894 9,600
2018/03/28 2,775 2,971 2,775 2,923 14,600
2018/03/27 2,744 2,924 2,744 2,840 19,300
2018/03/26 2,702 2,760 2,666 2,742 22,200
2018/03/23 2,811 2,825 2,762 2,766 23,300
2018/03/22 2,847 2,865 2,829 2,854 5,000
2018/03/20 2,815 2,856 2,815 2,856 10,200
2018/03/19 2,827 2,852 2,810 2,831 12,500
2018/03/16 2,858 2,866 2,847 2,856 13,300
2018/03/15 2,871 2,871 2,831 2,858 14,100
2018/03/14 2,823 2,910 2,808 2,895 39,800
2018/03/13 2,838 2,844 2,792 2,843 49,100
2018/03/12 2,901 2,901 2,829 2,843 40,800
2018/03/09 2,954 2,954 2,890 2,902 28,500
2018/03/08 2,997 3,010 2,950 2,955 18,300
2018/03/07 2,978 3,040 2,975 3,035 21,700
2018/03/06 2,907 3,000 2,907 2,950 28,100
2018/03/05 2,900 2,916 2,850 2,857 33,200
2018/03/02 2,983 2,985 2,909 2,941 39,000
2018/03/01 3,100 3,110 3,000 3,025 37,600
2018/02/28 3,120 3,145 3,105 3,110 12,300
2018/02/27 3,155 3,160 3,120 3,145 24,400
2018/02/26 3,165 3,195 3,090 3,135 81,200
2018/02/23 3,360 3,365 3,280 3,280 49,000
2018/02/22 3,350 3,385 3,340 3,345 30,700
2018/02/21 3,360 3,410 3,345 3,360 35,300
2018/02/20 3,360 3,395 3,340 3,360 21,600
2018/02/19 3,365 3,435 3,345 3,395 33,500
2018/02/16 3,360 3,390 3,350 3,365 14,900
2018/02/15 3,390 3,390 3,350 3,360 25,200
2018/02/14 3,400 3,405 3,295 3,320 27,200
2018/02/13 3,375 3,450 3,305 3,445 75,200
2018/02/09 3,185 3,305 3,185 3,305 45,900
2018/02/08 3,195 3,310 3,195 3,305 31,900
2018/02/07 3,280 3,280 3,170 3,195 62,900
2018/02/06 3,140 3,140 2,950 3,105 96,000
2018/02/05 3,255 3,330 3,255 3,280 42,300
2018/02/02 3,435 3,435 3,305 3,355 44,200
2018/02/01 3,405 3,415 3,360 3,375 24,600
2018/01/31 3,390 3,450 3,340 3,395 45,600
2018/01/30 3,525 3,530 3,390 3,425 59,000
2018/01/29 3,365 3,540 3,320 3,525 99,700
2018/01/26 3,310 3,360 3,280 3,305 34,900
2018/01/25 3,405 3,460 3,195 3,265 76,700
2018/01/24 3,335 3,430 3,290 3,425 53,100
2018/01/23 3,200 3,430 3,195 3,325 103,700
2018/01/22 3,150 3,190 3,110 3,190 52,600
2018/01/19 3,050 3,115 3,040 3,100 45,800
2018/01/18 2,975 3,070 2,974 3,060 55,200
2018/01/17 2,862 2,969 2,862 2,953 38,700
2018/01/16 2,906 2,975 2,850 2,851 64,700
2018/01/15 2,800 2,920 2,800 2,889 59,500
2018/01/12 2,795 2,799 2,749 2,750 30,000
2018/01/11 2,790 2,799 2,768 2,795 25,700
2018/01/10 2,786 2,795 2,786 2,790 25,000
2018/01/09 2,764 2,794 2,763 2,793 19,300
2018/01/05 2,750 2,784 2,740 2,756 32,700
2018/01/04 2,689 2,745 2,689 2,745 26,400

このページの先頭へ