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
2020/12/30 2,610 2,614 2,572 2,606 18,900
2020/12/29 2,576 2,598 2,576 2,591 10,400
2020/12/28 2,605 2,605 2,575 2,599 11,200
2020/12/25 2,563 2,583 2,560 2,581 10,200
2020/12/24 2,555 2,561 2,547 2,552 5,200
2020/12/23 2,553 2,554 2,531 2,545 5,000
2020/12/22 2,567 2,577 2,535 2,545 11,700
2020/12/21 2,560 2,572 2,548 2,566 10,100
2020/12/18 2,568 2,568 2,538 2,567 17,100
2020/12/17 2,554 2,578 2,542 2,547 12,900
2020/12/16 2,583 2,583 2,551 2,552 11,700
2020/12/15 2,561 2,594 2,550 2,551 14,900
2020/12/14 2,580 2,608 2,571 2,571 16,800
2020/12/11 2,533 2,585 2,523 2,580 30,000
2020/12/10 2,537 2,547 2,528 2,539 10,500
2020/12/09 2,539 2,539 2,516 2,537 11,400
2020/12/08 2,526 2,540 2,514 2,535 9,000
2020/12/07 2,544 2,544 2,513 2,526 17,500
2020/12/04 2,545 2,555 2,533 2,555 12,800
2020/12/03 2,531 2,554 2,517 2,545 18,800
2020/12/02 2,521 2,556 2,507 2,545 26,600
2020/12/01 2,513 2,540 2,509 2,533 13,100
2020/11/30 2,575 2,575 2,510 2,510 13,100
2020/11/27 2,540 2,568 2,520 2,567 21,400
2020/11/26 2,500 2,542 2,500 2,540 11,100
2020/11/25 2,527 2,527 2,500 2,500 7,000
2020/11/24 2,512 2,538 2,500 2,500 13,100
2020/11/20 2,511 2,525 2,498 2,509 12,600
2020/11/19 2,545 2,545 2,502 2,517 12,500
2020/11/18 2,572 2,572 2,529 2,545 9,000
2020/11/17 2,572 2,572 2,525 2,560 13,800
2020/11/16 2,568 2,577 2,539 2,550 23,900
2020/11/13 2,576 2,576 2,537 2,568 15,200
2020/11/12 2,590 2,593 2,554 2,593 14,200
2020/11/11 2,560 2,604 2,560 2,594 22,200
2020/11/10 2,548 2,578 2,533 2,564 18,400
2020/11/09 2,572 2,579 2,538 2,551 19,400
2020/11/06 2,618 2,618 2,550 2,577 20,900
2020/11/05 2,586 2,612 2,558 2,603 23,600
2020/11/04 2,524 2,586 2,489 2,586 18,800
2020/11/02 2,528 2,550 2,495 2,508 13,700
2020/10/30 2,549 2,549 2,475 2,481 17,100
2020/10/29 2,539 2,549 2,505 2,540 13,100
2020/10/28 2,519 2,546 2,489 2,546 12,100
2020/10/27 2,505 2,521 2,488 2,521 7,800
2020/10/26 2,515 2,523 2,500 2,510 11,300
2020/10/23 2,532 2,539 2,512 2,515 8,300
2020/10/22 2,556 2,578 2,526 2,538 9,400
2020/10/21 2,540 2,575 2,540 2,568 8,500
2020/10/20 2,590 2,590 2,521 2,538 18,100
2020/10/19 2,582 2,599 2,558 2,589 7,500
2020/10/16 2,556 2,569 2,533 2,557 16,100
2020/10/15 2,551 2,572 2,546 2,556 14,000
2020/10/14 2,565 2,588 2,550 2,562 13,100
2020/10/13 2,565 2,620 2,563 2,595 25,000
2020/10/12 2,561 2,564 2,520 2,544 22,600
2020/10/09 2,622 2,622 2,528 2,561 43,000
2020/10/08 2,637 2,637 2,560 2,621 18,900
2020/10/07 2,625 2,634 2,598 2,619 16,300
2020/10/06 2,659 2,659 2,613 2,623 11,900
2020/10/05 2,565 2,653 2,565 2,647 17,300
2020/10/02 2,609 2,623 2,536 2,536 22,000
2020/09/30 2,666 2,692 2,602 2,603 15,100
2020/09/29 2,680 2,723 2,630 2,689 23,200
2020/09/28 2,609 2,687 2,576 2,686 36,300
2020/09/25 2,634 2,660 2,609 2,609 36,000
2020/09/24 2,649 2,677 2,606 2,634 17,200
2020/09/23 2,629 2,678 2,629 2,663 18,100
2020/09/18 2,665 2,680 2,653 2,679 12,200
2020/09/17 2,665 2,678 2,634 2,659 16,100
2020/09/16 2,640 2,675 2,640 2,665 10,800
2020/09/15 2,695 2,695 2,612 2,625 10,700
2020/09/14 2,665 2,710 2,656 2,676 12,400
2020/09/11 2,642 2,672 2,617 2,651 20,700
2020/09/10 2,587 2,658 2,571 2,644 24,400
2020/09/09 2,527 2,572 2,471 2,564 20,100
2020/09/08 2,494 2,599 2,494 2,537 26,900
2020/09/07 2,477 2,547 2,467 2,496 9,900
2020/09/04 2,496 2,541 2,450 2,458 19,300
2020/09/03 2,550 2,559 2,515 2,533 19,200
2020/09/02 2,500 2,520 2,473 2,520 10,400
2020/09/01 2,499 2,500 2,468 2,474 9,300
2020/08/31 2,447 2,496 2,447 2,496 8,600
2020/08/28 2,436 2,500 2,436 2,447 22,600
2020/08/27 2,440 2,486 2,440 2,486 7,300
2020/08/26 2,440 2,459 2,434 2,440 7,700
2020/08/25 2,465 2,468 2,438 2,442 13,100
2020/08/24 2,488 2,488 2,438 2,452 12,200
2020/08/21 2,497 2,500 2,469 2,488 11,100
2020/08/20 2,485 2,493 2,456 2,480 9,600
2020/08/19 2,490 2,502 2,456 2,471 7,900
2020/08/18 2,471 2,523 2,461 2,509 7,700
2020/08/17 2,500 2,505 2,472 2,480 13,200
2020/08/14 2,498 2,505 2,484 2,489 11,100
2020/08/13 2,463 2,486 2,450 2,476 9,600
2020/08/12 2,401 2,464 2,401 2,445 23,700
2020/08/11 2,431 2,479 2,410 2,448 26,700
2020/08/07 2,461 2,461 2,418 2,431 10,500
2020/08/06 2,470 2,470 2,419 2,454 14,100
2020/08/05 2,473 2,496 2,469 2,481 6,700
2020/08/04 2,523 2,524 2,473 2,503 6,500
2020/08/03 2,430 2,482 2,428 2,476 15,600
2020/07/31 2,534 2,534 2,413 2,442 16,300
2020/07/30 2,551 2,577 2,505 2,545 17,400
2020/07/29 2,570 2,611 2,547 2,557 8,400
2020/07/28 2,611 2,654 2,568 2,584 7,700
2020/07/27 2,585 2,609 2,529 2,609 13,700
2020/07/22 2,638 2,673 2,585 2,585 9,200
2020/07/21 2,724 2,724 2,638 2,660 11,700
2020/07/20 2,669 2,738 2,633 2,738 11,100
2020/07/17 2,716 2,717 2,645 2,669 10,000
2020/07/16 2,835 2,835 2,684 2,699 21,900
2020/07/15 2,790 2,855 2,775 2,835 25,800
2020/07/14 2,727 2,798 2,702 2,786 16,900
2020/07/13 2,616 2,821 2,616 2,775 62,200
2020/07/10 2,640 2,647 2,562 2,576 44,100
2020/07/09 2,701 2,719 2,664 2,676 16,300
2020/07/08 2,687 2,725 2,680 2,704 16,700
2020/07/07 2,649 2,696 2,621 2,688 28,400
2020/07/06 2,648 2,648 2,600 2,633 10,800
2020/07/03 2,603 2,625 2,597 2,622 8,300
2020/07/02 2,558 2,644 2,523 2,625 23,100
2020/07/01 2,596 2,596 2,518 2,536 14,000
2020/06/30 2,678 2,678 2,588 2,588 10,800
2020/06/29 2,662 2,669 2,618 2,643 8,300
2020/06/26 2,638 2,663 2,624 2,645 9,700
2020/06/25 2,630 2,678 2,629 2,636 9,500
2020/06/24 2,657 2,677 2,630 2,630 5,900
2020/06/23 2,679 2,689 2,652 2,657 11,400
2020/06/22 2,645 2,670 2,631 2,663 7,600
2020/06/19 2,617 2,651 2,594 2,645 13,400
2020/06/18 2,650 2,650 2,591 2,617 15,900
2020/06/17 2,616 2,635 2,600 2,635 18,100
2020/06/16 2,560 2,592 2,551 2,589 11,700
2020/06/15 2,598 2,600 2,520 2,530 19,400
2020/06/12 2,608 2,608 2,555 2,589 17,900
2020/06/11 2,604 2,650 2,604 2,640 11,400
2020/06/10 2,600 2,643 2,589 2,643 23,700
2020/06/09 2,580 2,586 2,559 2,586 9,700
2020/06/08 2,570 2,580 2,550 2,580 9,100
2020/06/05 2,543 2,574 2,531 2,570 18,000
2020/06/04 2,603 2,603 2,520 2,528 20,500
2020/06/03 2,599 2,618 2,572 2,609 13,200
2020/06/02 2,629 2,629 2,591 2,599 9,200
2020/06/01 2,618 2,632 2,591 2,595 13,200
2020/05/29 2,599 2,618 2,569 2,618 13,100
2020/05/28 2,555 2,605 2,554 2,605 19,200
2020/05/27 2,558 2,565 2,532 2,551 16,200
2020/05/26 2,501 2,550 2,490 2,550 25,000
2020/05/25 2,458 2,500 2,458 2,500 8,600
2020/05/22 2,450 2,450 2,430 2,448 4,600
2020/05/21 2,450 2,473 2,422 2,453 11,700
2020/05/20 2,460 2,460 2,424 2,448 10,000
2020/05/19 2,472 2,478 2,423 2,460 11,000
2020/05/18 2,401 2,424 2,364 2,403 13,400
2020/05/15 2,473 2,473 2,388 2,397 7,200
2020/05/14 2,419 2,438 2,373 2,373 12,200
2020/05/13 2,435 2,461 2,389 2,457 19,200
2020/05/12 2,400 2,448 2,373 2,408 15,800
2020/05/11 2,343 2,400 2,343 2,400 13,800
2020/05/08 2,300 2,374 2,297 2,343 21,400
2020/05/07 2,260 2,267 2,242 2,258 13,400
2020/05/01 2,278 2,302 2,272 2,279 15,500
2020/04/30 2,324 2,329 2,273 2,302 24,800
2020/04/28 2,222 2,311 2,200 2,309 47,200
2020/04/27 2,295 2,295 2,203 2,217 26,400
2020/04/24 2,214 2,268 2,167 2,266 23,900
2020/04/23 2,165 2,234 2,165 2,234 19,500
2020/04/22 2,235 2,235 2,138 2,154 27,100
2020/04/21 2,164 2,221 2,147 2,221 22,400
2020/04/20 2,187 2,190 2,152 2,167 18,400
2020/04/17 2,163 2,199 2,132 2,187 16,900
2020/04/16 2,170 2,202 2,157 2,175 30,700
2020/04/15 2,177 2,253 2,169 2,183 37,400
2020/04/14 2,221 2,221 2,146 2,180 30,900
2020/04/13 2,203 2,242 2,159 2,171 15,300
2020/04/10 2,161 2,187 2,102 2,187 17,100
2020/04/09 2,175 2,243 2,125 2,147 26,700
2020/04/08 2,110 2,222 2,110 2,160 33,700
2020/04/07 2,145 2,183 2,056 2,139 24,900
2020/04/06 2,008 2,128 2,008 2,101 28,100
2020/04/03 2,070 2,135 2,023 2,052 28,300
2020/04/02 2,101 2,178 2,075 2,075 29,000
2020/04/01 2,293 2,293 2,171 2,171 25,800
2020/03/31 2,300 2,344 2,262 2,293 25,600
2020/03/30 2,275 2,312 2,222 2,312 37,300
2020/03/27 2,254 2,331 2,237 2,280 52,800
2020/03/26 2,235 2,235 2,102 2,213 42,500
2020/03/25 2,183 2,231 2,138 2,231 57,000
2020/03/24 2,064 2,116 2,014 2,083 53,100
2020/03/23 2,250 2,298 2,050 2,063 114,800
2020/03/19 2,182 2,250 2,117 2,247 59,100
2020/03/18 2,263 2,264 2,078 2,150 51,400
2020/03/17 2,031 2,130 1,940 2,113 66,400
2020/03/16 2,067 2,150 2,015 2,035 54,800
2020/03/13 1,950 2,048 1,900 2,015 91,400
2020/03/12 2,200 2,242 2,077 2,161 88,000
2020/03/11 2,335 2,350 2,245 2,250 56,700
2020/03/10 2,135 2,317 2,100 2,307 98,500
2020/03/09 2,328 2,358 2,212 2,235 68,300
2020/03/06 2,520 2,520 2,422 2,428 60,200
2020/03/05 2,574 2,641 2,523 2,546 46,600
2020/03/04 2,508 2,598 2,508 2,554 56,100
2020/03/03 2,719 2,757 2,600 2,600 39,400
2020/03/02 2,500 2,720 2,500 2,688 93,900
2020/02/28 2,577 2,705 2,538 2,551 126,400
2020/02/27 2,899 2,899 2,763 2,777 169,800
2020/02/26 2,989 3,075 2,978 2,999 137,400
2020/02/25 2,975 3,040 2,972 3,030 67,400
2020/02/21 3,100 3,135 3,085 3,085 33,600
2020/02/20 3,105 3,145 3,105 3,105 22,200
2020/02/19 3,065 3,115 3,065 3,110 26,200
2020/02/18 3,100 3,110 3,075 3,080 31,000
2020/02/17 3,110 3,125 3,100 3,115 39,900
2020/02/14 3,085 3,125 3,085 3,125 27,800
2020/02/13 3,150 3,150 3,085 3,110 30,500
2020/02/12 3,185 3,190 3,110 3,125 35,600
2020/02/10 3,245 3,245 3,165 3,180 47,800
2020/02/07 3,235 3,265 3,235 3,255 14,100
2020/02/06 3,240 3,285 3,230 3,230 31,600
2020/02/05 3,230 3,250 3,225 3,230 24,400
2020/02/04 3,220 3,265 3,220 3,235 18,100
2020/02/03 3,225 3,270 3,225 3,245 23,000
2020/01/31 3,245 3,280 3,225 3,255 42,800
2020/01/30 3,260 3,310 3,220 3,285 51,600
2020/01/29 3,265 3,265 3,235 3,260 23,100
2020/01/28 3,225 3,260 3,210 3,255 27,400
2020/01/27 3,235 3,280 3,230 3,250 40,900
2020/01/24 3,320 3,320 3,270 3,295 26,700
2020/01/23 3,335 3,350 3,315 3,325 21,500
2020/01/22 3,325 3,360 3,315 3,355 37,500
2020/01/21 3,365 3,375 3,285 3,325 38,900
2020/01/20 3,285 3,380 3,280 3,380 84,200
2020/01/17 3,170 3,265 3,170 3,250 62,800
2020/01/16 3,180 3,265 3,155 3,160 72,800
2020/01/15 3,205 3,210 3,135 3,160 39,500
2020/01/14 3,135 3,215 3,080 3,200 68,000
2020/01/10 3,060 3,170 3,060 3,155 61,900
2020/01/09 3,100 3,100 3,050 3,065 57,000
2020/01/08 3,050 3,070 2,995 3,050 43,500
2020/01/07 2,981 3,085 2,981 3,055 52,700
2020/01/06 3,025 3,030 2,956 2,996 122,600

このページの先頭へ