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
2019/12/30 3,035 3,085 2,976 3,060 131,000
2019/12/27 3,205 3,320 3,020 3,055 632,600
2019/12/26 3,265 3,375 3,160 3,210 227,600
2019/12/25 3,150 3,295 3,145 3,245 146,300
2019/12/24 3,100 3,150 3,080 3,140 59,700
2019/12/23 3,000 3,120 3,000 3,080 110,000
2019/12/20 2,989 3,005 2,974 3,000 31,600
2019/12/19 2,997 3,030 2,978 2,984 29,600
2019/12/18 2,999 3,010 2,953 2,996 27,700
2019/12/17 3,010 3,035 2,999 3,000 47,900
2019/12/16 2,902 3,040 2,902 3,030 120,000
2019/12/13 2,934 2,939 2,910 2,923 34,600
2019/12/12 2,919 2,960 2,897 2,933 62,300
2019/12/11 2,897 2,924 2,886 2,917 57,000
2019/12/10 2,878 2,964 2,866 2,895 115,700
2019/12/09 3,075 3,080 2,896 2,896 144,200
2019/12/06 2,999 3,080 2,989 3,050 91,600
2019/12/05 2,993 3,010 2,898 3,005 132,300
2019/12/04 2,985 3,010 2,965 3,000 172,900
2019/12/03 2,846 2,989 2,815 2,984 123,900
2019/12/02 2,843 2,899 2,794 2,880 146,200
2019/11/29 2,720 2,795 2,678 2,793 156,200
2019/11/28 2,630 2,705 2,602 2,705 130,100
2019/11/27 2,540 2,639 2,532 2,639 140,200
2019/11/26 2,640 2,647 2,516 2,540 287,200
2019/11/25 2,732 2,732 2,584 2,636 628,700
2019/11/22 2,219 2,233 2,217 2,232 5,800
2019/11/21 2,230 2,230 2,217 2,223 6,300
2019/11/20 2,226 2,230 2,216 2,230 7,700
2019/11/19 2,222 2,225 2,222 2,225 4,500
2019/11/18 2,223 2,225 2,217 2,221 8,600
2019/11/15 2,220 2,223 2,217 2,223 15,300
2019/11/14 2,216 2,224 2,216 2,222 8,600
2019/11/13 2,213 2,219 2,213 2,219 4,800
2019/11/12 2,215 2,221 2,211 2,216 10,500
2019/11/11 2,210 2,217 2,209 2,214 8,100
2019/11/08 2,200 2,209 2,187 2,209 14,100
2019/11/07 2,189 2,199 2,185 2,199 13,200
2019/11/06 2,171 2,187 2,171 2,179 5,600
2019/11/05 2,160 2,180 2,160 2,171 7,600
2019/11/01 2,143 2,160 2,143 2,160 6,400
2019/10/31 2,150 2,157 2,148 2,148 5,500
2019/10/30 2,145 2,155 2,134 2,150 5,700
2019/10/29 2,150 2,154 2,130 2,136 10,700
2019/10/28 2,135 2,149 2,135 2,145 8,600
2019/10/25 2,140 2,140 2,127 2,134 5,700
2019/10/24 2,134 2,134 2,125 2,133 6,100
2019/10/23 2,122 2,130 2,122 2,125 2,900
2019/10/21 2,116 2,125 2,110 2,115 8,100
2019/10/18 2,127 2,131 2,115 2,115 8,800
2019/10/17 2,127 2,128 2,118 2,120 7,100
2019/10/16 2,144 2,148 2,122 2,127 11,000
2019/10/15 2,129 2,133 2,117 2,128 7,900
2019/10/11 2,131 2,140 2,127 2,129 8,400
2019/10/10 2,136 2,140 2,117 2,126 9,500
2019/10/09 2,121 2,127 2,105 2,125 4,600
2019/10/08 2,117 2,150 2,111 2,120 7,300
2019/10/07 2,110 2,115 2,101 2,113 3,700
2019/10/04 2,109 2,110 2,099 2,110 4,000
2019/10/03 2,108 2,110 2,081 2,103 13,000
2019/10/02 2,116 2,116 2,108 2,111 9,400
2019/10/01 2,121 2,124 2,107 2,110 4,900
2019/09/30 2,107 2,118 2,101 2,107 3,500
2019/09/27 2,110 2,136 2,102 2,102 4,500
2019/09/26 2,115 2,121 2,086 2,101 15,500
2019/09/25 2,119 2,129 2,115 2,121 3,400
2019/09/24 2,120 2,120 2,115 2,119 3,600
2019/09/20 2,122 2,122 2,117 2,118 3,000
2019/09/19 2,116 2,125 2,110 2,111 4,100
2019/09/18 2,125 2,125 2,115 2,116 5,600
2019/09/17 2,111 2,129 2,109 2,119 4,300
2019/09/13 2,101 2,107 2,101 2,107 2,100
2019/09/12 2,097 2,104 2,096 2,101 2,800
2019/09/11 2,094 2,099 2,091 2,098 2,800
2019/09/10 2,103 2,109 2,081 2,091 6,300
2019/09/09 2,104 2,104 2,090 2,097 6,200
2019/09/06 2,093 2,103 2,070 2,090 8,300
2019/09/05 2,100 2,105 2,090 2,090 4,100
2019/09/04 2,100 2,111 2,085 2,103 4,300
2019/09/03 2,092 2,092 2,088 2,088 1,400
2019/09/02 2,072 2,090 2,070 2,081 2,200
2019/08/30 2,064 2,099 2,062 2,070 5,300
2019/08/29 2,056 2,075 2,053 2,073 7,700
2019/08/28 2,100 2,100 2,083 2,083 1,900
2019/08/27 2,068 2,100 2,068 2,100 1,700
2019/08/26 2,053 2,091 2,053 2,068 8,900
2019/08/23 2,083 2,093 2,076 2,076 2,300
2019/08/22 2,087 2,090 2,081 2,081 2,300
2019/08/21 2,104 2,107 2,085 2,085 3,000
2019/08/20 2,101 2,101 2,093 2,094 2,700
2019/08/19 2,128 2,128 2,090 2,101 4,300
2019/08/16 2,133 2,139 2,098 2,107 10,500
2019/08/15 2,121 2,143 2,117 2,133 4,500
2019/08/14 2,109 2,140 2,108 2,125 5,900
2019/08/13 2,133 2,133 2,120 2,132 4,200
2019/08/09 2,122 2,123 2,111 2,116 1,800
2019/08/08 2,100 2,115 2,100 2,108 2,900
2019/08/07 2,089 2,100 2,089 2,094 900
2019/08/06 2,103 2,110 2,090 2,099 10,000
2019/08/05 2,128 2,131 2,111 2,111 2,800
2019/08/02 2,130 2,140 2,128 2,128 3,600
2019/08/01 2,140 2,140 2,131 2,134 1,300
2019/07/31 2,126 2,143 2,126 2,141 1,700
2019/07/30 2,127 2,129 2,120 2,126 1,000
2019/07/29 2,125 2,125 2,116 2,120 2,200
2019/07/26 2,131 2,132 2,121 2,129 3,800
2019/07/25 2,143 2,145 2,132 2,132 4,300
2019/07/24 2,149 2,149 2,143 2,143 2,200
2019/07/23 2,149 2,150 2,145 2,148 2,000
2019/07/22 2,152 2,153 2,143 2,144 1,700
2019/07/19 2,153 2,156 2,141 2,152 7,500
2019/07/18 2,156 2,178 2,150 2,152 5,300
2019/07/17 2,171 2,171 2,153 2,155 4,000
2019/07/16 2,160 2,184 2,160 2,160 6,500
2019/07/12 2,144 2,184 2,137 2,176 30,300
2019/07/11 2,072 2,083 2,066 2,083 10,700
2019/07/10 2,072 2,074 2,067 2,067 6,500
2019/07/09 2,063 2,076 2,063 2,067 4,500
2019/07/08 2,068 2,075 2,063 2,063 4,200
2019/07/05 2,068 2,071 2,067 2,067 2,100
2019/07/04 2,066 2,075 2,066 2,071 2,600
2019/07/03 2,067 2,074 2,059 2,065 3,200
2019/07/02 2,071 2,077 2,066 2,067 5,000
2019/07/01 2,070 2,076 2,068 2,071 9,200
2019/06/28 2,061 2,068 2,058 2,062 2,300
2019/06/27 2,055 2,060 2,051 2,055 4,900
2019/06/26 2,051 2,063 2,050 2,055 3,100
2019/06/25 2,048 2,060 2,047 2,059 5,400
2019/06/24 2,056 2,059 2,045 2,050 9,700
2019/06/21 2,065 2,065 2,056 2,056 1,900
2019/06/20 2,066 2,066 2,056 2,056 5,100
2019/06/19 2,059 2,066 2,058 2,058 5,000
2019/06/18 2,065 2,065 2,057 2,057 3,600
2019/06/17 2,065 2,070 2,059 2,065 9,400
2019/06/14 2,067 2,068 2,063 2,065 3,100
2019/06/13 2,065 2,072 2,064 2,064 3,600
2019/06/12 2,071 2,073 2,061 2,063 7,800
2019/06/11 2,067 2,082 2,066 2,070 6,000
2019/06/10 2,085 2,085 2,066 2,067 7,800
2019/06/07 2,072 2,080 2,072 2,075 1,700
2019/06/06 2,074 2,080 2,070 2,070 4,700
2019/06/05 2,076 2,083 2,066 2,066 7,900
2019/06/04 2,088 2,088 2,073 2,076 5,500
2019/06/03 2,082 2,087 2,081 2,081 6,000
2019/05/31 2,085 2,090 2,075 2,081 5,400
2019/05/30 2,088 2,090 2,084 2,085 1,100
2019/05/29 2,081 2,098 2,081 2,089 3,900
2019/05/28 2,075 2,086 2,075 2,078 4,600
2019/05/27 2,074 2,087 2,074 2,085 1,200
2019/05/24 2,074 2,080 2,074 2,079 1,000
2019/05/23 2,071 2,083 2,071 2,073 4,700
2019/05/22 2,083 2,085 2,078 2,080 5,100
2019/05/21 2,108 2,108 2,086 2,092 3,900
2019/05/20 2,106 2,118 2,087 2,106 3,400
2019/05/17 2,096 2,103 2,092 2,103 1,500
2019/05/16 2,096 2,100 2,084 2,086 4,900
2019/05/15 2,099 2,099 2,086 2,096 1,900
2019/05/14 2,100 2,107 2,088 2,091 12,700
2019/05/13 2,102 2,111 2,100 2,108 7,300
2019/05/10 2,103 2,112 2,101 2,101 8,700
2019/05/09 2,110 2,114 2,104 2,112 4,000
2019/05/08 2,120 2,121 2,109 2,110 5,700
2019/05/07 2,112 2,129 2,109 2,122 2,800
2019/04/26 2,107 2,107 2,101 2,102 5,600
2019/04/25 2,135 2,146 2,105 2,105 12,500
2019/04/24 2,145 2,164 2,136 2,137 3,200
2019/04/23 2,164 2,164 2,143 2,148 1,400
2019/04/22 2,156 2,177 2,136 2,164 5,400
2019/04/19 2,139 2,190 2,136 2,168 5,000
2019/04/18 2,180 2,185 2,130 2,135 4,800
2019/04/17 2,145 2,190 2,144 2,178 8,200
2019/04/16 2,130 2,148 2,130 2,143 7,800
2019/04/15 2,125 2,137 2,121 2,130 4,900
2019/04/12 2,131 2,138 2,123 2,125 1,600
2019/04/11 2,131 2,145 2,119 2,141 7,800
2019/04/10 2,145 2,145 2,125 2,136 7,300
2019/04/09 2,145 2,146 2,139 2,145 4,700
2019/04/08 2,146 2,150 2,141 2,141 2,800
2019/04/05 2,142 2,147 2,131 2,140 4,000
2019/04/04 2,121 2,144 2,121 2,132 4,700
2019/04/03 2,147 2,158 2,134 2,145 3,600
2019/04/02 2,154 2,168 2,139 2,155 4,800
2019/04/01 2,167 2,177 2,137 2,154 10,100
2019/03/29 2,177 2,177 2,101 2,162 11,700
2019/03/28 2,146 2,186 2,146 2,186 8,100
2019/03/27 2,091 2,149 2,091 2,145 7,800
2019/03/26 2,086 2,092 2,076 2,077 15,700
2019/03/25 2,118 2,118 2,070 2,085 19,100
2019/03/22 2,148 2,149 2,126 2,128 7,000
2019/03/20 2,159 2,167 2,150 2,151 6,700
2019/03/19 2,173 2,179 2,161 2,162 4,200
2019/03/18 2,158 2,176 2,158 2,173 7,900
2019/03/15 2,167 2,183 2,155 2,158 6,400
2019/03/14 2,172 2,177 2,160 2,166 3,500
2019/03/13 2,195 2,195 2,183 2,184 2,600
2019/03/12 2,163 2,195 2,120 2,195 13,200
2019/03/11 2,174 2,174 2,143 2,163 10,000
2019/03/08 2,206 2,206 2,150 2,168 19,500
2019/03/07 2,200 2,228 2,200 2,223 10,500
2019/03/06 2,245 2,245 2,202 2,206 19,800
2019/03/05 2,272 2,272 2,243 2,249 14,000
2019/03/04 2,310 2,310 2,269 2,272 15,200
2019/03/01 2,304 2,309 2,299 2,302 5,900
2019/02/28 2,314 2,314 2,290 2,302 16,600
2019/02/27 2,328 2,338 2,304 2,314 16,600
2019/02/26 2,341 2,360 2,310 2,322 89,500
2019/02/25 2,434 2,450 2,433 2,446 109,500
2019/02/22 2,435 2,452 2,434 2,447 33,500
2019/02/21 2,447 2,454 2,440 2,444 23,600
2019/02/20 2,444 2,450 2,442 2,445 16,200
2019/02/19 2,445 2,451 2,443 2,445 18,100
2019/02/18 2,456 2,457 2,442 2,452 13,700
2019/02/15 2,436 2,454 2,433 2,454 9,100
2019/02/14 2,434 2,449 2,434 2,440 6,600
2019/02/13 2,449 2,449 2,431 2,434 9,500
2019/02/12 2,452 2,452 2,430 2,443 4,900
2019/02/08 2,456 2,456 2,421 2,440 13,700
2019/02/07 2,451 2,456 2,443 2,456 14,100
2019/02/06 2,445 2,452 2,440 2,449 9,300
2019/02/05 2,387 2,449 2,387 2,437 22,400
2019/02/04 2,369 2,384 2,369 2,384 9,700
2019/02/01 2,367 2,381 2,367 2,368 14,100
2019/01/31 2,363 2,378 2,363 2,367 8,000
2019/01/30 2,365 2,375 2,362 2,365 7,000
2019/01/29 2,362 2,385 2,362 2,378 13,100
2019/01/28 2,369 2,385 2,362 2,374 6,300
2019/01/25 2,368 2,377 2,353 2,367 9,400
2019/01/24 2,354 2,369 2,351 2,368 5,500
2019/01/23 2,358 2,375 2,350 2,360 6,300
2019/01/22 2,370 2,382 2,357 2,363 10,100
2019/01/21 2,371 2,380 2,360 2,369 11,100
2019/01/18 2,370 2,375 2,352 2,367 8,700
2019/01/17 2,368 2,370 2,360 2,362 9,100
2019/01/16 2,342 2,367 2,340 2,355 10,800
2019/01/15 2,347 2,364 2,331 2,338 7,900
2019/01/11 2,346 2,355 2,330 2,330 7,000
2019/01/10 2,350 2,379 2,345 2,349 12,600
2019/01/09 2,379 2,379 2,350 2,350 10,300
2019/01/08 2,390 2,395 2,368 2,368 9,200
2019/01/07 2,323 2,419 2,320 2,389 17,000
2019/01/04 2,300 2,327 2,245 2,306 14,400

このページの先頭へ