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
2021/12/30 2,792 2,815 2,791 2,808 18,200
2021/12/29 2,748 2,801 2,748 2,800 13,100
2021/12/28 2,755 2,757 2,737 2,755 7,500
2021/12/27 2,774 2,774 2,727 2,752 10,400
2021/12/24 2,755 2,780 2,755 2,768 7,200
2021/12/23 2,752 2,759 2,750 2,755 4,700
2021/12/22 2,735 2,751 2,729 2,749 4,100
2021/12/21 2,755 2,770 2,730 2,735 8,100
2021/12/20 2,780 2,780 2,726 2,737 15,400
2021/12/17 2,760 2,776 2,760 2,776 11,600
2021/12/16 2,747 2,760 2,741 2,759 17,500
2021/12/15 2,700 2,740 2,700 2,740 7,600
2021/12/14 2,729 2,737 2,715 2,718 7,100
2021/12/13 2,735 2,739 2,710 2,729 11,800
2021/12/10 2,699 2,747 2,692 2,735 20,900
2021/12/09 2,676 2,694 2,667 2,694 5,900
2021/12/08 2,685 2,700 2,667 2,675 10,100
2021/12/07 2,659 2,710 2,659 2,710 8,200
2021/12/06 2,700 2,710 2,658 2,658 8,500
2021/12/03 2,628 2,687 2,614 2,679 9,100
2021/12/02 2,594 2,628 2,594 2,609 11,100
2021/12/01 2,592 2,614 2,591 2,609 6,600
2021/11/30 2,590 2,625 2,590 2,590 13,400
2021/11/29 2,582 2,591 2,559 2,589 14,100
2021/11/26 2,639 2,639 2,602 2,611 16,600
2021/11/25 2,661 2,661 2,636 2,636 4,500
2021/11/24 2,689 2,689 2,652 2,661 5,200
2021/11/22 2,663 2,687 2,640 2,680 2,900
2021/11/19 2,689 2,689 2,640 2,663 9,300
2021/11/18 2,686 2,700 2,667 2,667 5,200
2021/11/17 2,717 2,717 2,668 2,677 6,600
2021/11/16 2,680 2,717 2,676 2,717 12,100
2021/11/15 2,659 2,684 2,659 2,672 4,600
2021/11/12 2,636 2,658 2,634 2,658 6,900
2021/11/11 2,634 2,634 2,607 2,627 4,400
2021/11/10 2,598 2,634 2,595 2,634 6,700
2021/11/09 2,581 2,615 2,580 2,614 7,200
2021/11/08 2,600 2,610 2,579 2,581 19,400
2021/11/05 2,626 2,626 2,607 2,610 13,600
2021/11/04 2,670 2,672 2,635 2,635 21,500
2021/11/02 2,680 2,680 2,655 2,665 10,100
2021/11/01 2,687 2,687 2,656 2,680 16,400
2021/10/29 2,738 2,738 2,665 2,669 10,900
2021/10/28 2,678 2,758 2,657 2,758 20,800
2021/10/27 2,668 2,672 2,656 2,672 3,400
2021/10/26 2,659 2,672 2,652 2,666 3,700
2021/10/25 2,652 2,670 2,652 2,659 4,600
2021/10/22 2,659 2,675 2,644 2,645 6,600
2021/10/21 2,657 2,668 2,650 2,659 5,500
2021/10/20 2,641 2,664 2,641 2,655 5,700
2021/10/19 2,620 2,655 2,612 2,653 8,400
2021/10/18 2,623 2,635 2,612 2,612 10,700
2021/10/15 2,601 2,633 2,601 2,623 7,800
2021/10/14 2,620 2,620 2,600 2,600 7,300
2021/10/13 2,650 2,659 2,621 2,632 11,900
2021/10/12 2,678 2,721 2,650 2,650 25,300
2021/10/11 2,660 2,669 2,638 2,669 5,900
2021/10/08 2,640 2,674 2,614 2,660 10,600
2021/10/07 2,641 2,660 2,613 2,617 5,100
2021/10/06 2,670 2,674 2,644 2,644 10,300
2021/10/05 2,643 2,643 2,585 2,620 17,900
2021/10/04 2,688 2,689 2,644 2,653 7,900
2021/10/01 2,712 2,714 2,660 2,660 13,500
2021/09/30 2,723 2,734 2,695 2,716 8,400
2021/09/29 2,729 2,745 2,681 2,726 16,400
2021/09/28 2,735 2,775 2,726 2,775 34,300
2021/09/27 2,694 2,739 2,687 2,713 19,000
2021/09/24 2,653 2,675 2,649 2,675 12,400
2021/09/22 2,653 2,683 2,652 2,652 5,300
2021/09/21 2,652 2,690 2,652 2,680 6,400
2021/09/17 2,670 2,698 2,663 2,698 11,800
2021/09/16 2,655 2,693 2,645 2,692 15,200
2021/09/15 2,631 2,655 2,631 2,655 5,500
2021/09/14 2,649 2,650 2,637 2,650 9,200
2021/09/13 2,637 2,648 2,630 2,648 9,600
2021/09/10 2,635 2,639 2,620 2,639 16,200
2021/09/09 2,625 2,635 2,613 2,634 7,300
2021/09/08 2,590 2,625 2,590 2,625 17,000
2021/09/07 2,574 2,584 2,558 2,584 11,400
2021/09/06 2,562 2,572 2,539 2,571 15,300
2021/09/03 2,534 2,559 2,534 2,557 9,400
2021/09/02 2,532 2,551 2,530 2,540 2,400
2021/09/01 2,543 2,562 2,540 2,543 6,900
2021/08/31 2,566 2,566 2,540 2,540 4,000
2021/08/30 2,541 2,566 2,525 2,566 7,000
2021/08/27 2,535 2,541 2,518 2,541 5,000
2021/08/26 2,535 2,535 2,527 2,535 3,900
2021/08/25 2,516 2,537 2,516 2,535 5,200
2021/08/24 2,503 2,528 2,503 2,528 11,400
2021/08/23 2,495 2,508 2,492 2,507 5,900
2021/08/20 2,505 2,509 2,490 2,491 6,000
2021/08/19 2,490 2,507 2,490 2,493 1,500
2021/08/18 2,485 2,503 2,485 2,491 4,700
2021/08/17 2,491 2,497 2,488 2,488 2,700
2021/08/16 2,505 2,505 2,487 2,490 8,900
2021/08/13 2,497 2,507 2,497 2,499 2,600
2021/08/12 2,489 2,505 2,489 2,497 4,200
2021/08/11 2,486 2,500 2,486 2,488 4,400
2021/08/10 2,502 2,502 2,484 2,485 5,600
2021/08/06 2,503 2,503 2,480 2,486 5,100
2021/08/05 2,500 2,508 2,496 2,496 5,900
2021/08/04 2,520 2,534 2,500 2,500 6,700
2021/08/03 2,548 2,550 2,519 2,519 3,400
2021/08/02 2,508 2,553 2,508 2,548 13,400
2021/07/30 2,530 2,530 2,515 2,521 1,600
2021/07/29 2,567 2,567 2,532 2,532 3,600
2021/07/28 2,539 2,550 2,535 2,537 1,900
2021/07/27 2,553 2,563 2,547 2,562 4,700
2021/07/26 2,579 2,579 2,529 2,553 9,000
2021/07/21 2,486 2,510 2,485 2,501 4,500
2021/07/20 2,501 2,507 2,480 2,480 6,200
2021/07/19 2,539 2,546 2,501 2,501 13,700
2021/07/16 2,520 2,539 2,520 2,539 2,800
2021/07/15 2,564 2,565 2,512 2,512 5,900
2021/07/14 2,550 2,581 2,540 2,552 19,300
2021/07/13 2,520 2,556 2,512 2,540 26,100
2021/07/12 2,500 2,516 2,490 2,509 12,400
2021/07/09 2,480 2,494 2,462 2,470 19,500
2021/07/08 2,510 2,520 2,480 2,480 11,600
2021/07/07 2,501 2,517 2,500 2,500 10,500
2021/07/06 2,533 2,533 2,521 2,522 2,700
2021/07/05 2,542 2,551 2,527 2,527 9,500
2021/07/02 2,528 2,540 2,526 2,536 4,300
2021/07/01 2,557 2,559 2,528 2,528 5,500
2021/06/30 2,564 2,564 2,536 2,536 5,000
2021/06/29 2,565 2,578 2,560 2,567 4,300
2021/06/28 2,585 2,585 2,555 2,573 4,600
2021/06/25 2,593 2,593 2,562 2,573 2,900
2021/06/24 2,567 2,573 2,560 2,569 2,500
2021/06/23 2,576 2,582 2,559 2,567 5,100
2021/06/22 2,575 2,576 2,550 2,576 9,900
2021/06/21 2,557 2,557 2,525 2,525 9,700
2021/06/18 2,594 2,594 2,572 2,574 5,300
2021/06/17 2,569 2,589 2,550 2,581 16,700
2021/06/16 2,572 2,575 2,565 2,565 6,200
2021/06/15 2,594 2,598 2,562 2,562 5,600
2021/06/14 2,573 2,595 2,556 2,595 8,500
2021/06/11 2,573 2,573 2,550 2,553 12,400
2021/06/10 2,553 2,569 2,534 2,568 15,300
2021/06/09 2,515 2,547 2,515 2,547 12,500
2021/06/08 2,536 2,550 2,502 2,508 14,200
2021/06/07 2,541 2,545 2,524 2,536 11,800
2021/06/04 2,530 2,535 2,520 2,534 6,300
2021/06/03 2,509 2,543 2,508 2,529 9,500
2021/06/02 2,494 2,517 2,480 2,517 10,300
2021/06/01 2,487 2,503 2,480 2,502 13,500
2021/05/31 2,515 2,533 2,487 2,487 12,800
2021/05/28 2,517 2,528 2,501 2,515 10,900
2021/05/27 2,525 2,526 2,501 2,501 6,200
2021/05/26 2,510 2,525 2,510 2,518 4,300
2021/05/25 2,521 2,526 2,509 2,509 5,000
2021/05/24 2,514 2,524 2,497 2,522 8,900
2021/05/21 2,513 2,523 2,496 2,496 9,400
2021/05/20 2,511 2,557 2,511 2,535 6,000
2021/05/19 2,507 2,523 2,496 2,523 15,800
2021/05/18 2,522 2,543 2,485 2,507 20,500
2021/05/17 2,513 2,531 2,505 2,509 14,600
2021/05/14 2,508 2,535 2,501 2,513 13,600
2021/05/13 2,547 2,547 2,488 2,494 16,200
2021/05/12 2,550 2,552 2,492 2,511 20,700
2021/05/11 2,574 2,576 2,529 2,534 23,800
2021/05/10 2,550 2,569 2,534 2,563 9,400
2021/05/07 2,536 2,563 2,516 2,550 13,900
2021/05/06 2,502 2,521 2,497 2,515 7,800
2021/04/30 2,513 2,515 2,480 2,480 21,800
2021/04/28 2,525 2,527 2,490 2,495 25,100
2021/04/27 2,535 2,542 2,513 2,525 8,900
2021/04/26 2,547 2,547 2,503 2,508 15,900
2021/04/23 2,532 2,565 2,519 2,519 8,600
2021/04/22 2,515 2,544 2,510 2,544 9,000
2021/04/21 2,521 2,538 2,494 2,515 28,400
2021/04/20 2,531 2,552 2,522 2,532 17,100
2021/04/19 2,552 2,552 2,527 2,531 16,100
2021/04/16 2,567 2,567 2,525 2,546 16,200
2021/04/15 2,615 2,615 2,545 2,549 19,900
2021/04/14 2,577 2,617 2,515 2,596 53,800
2021/04/13 2,614 2,660 2,571 2,577 26,100
2021/04/12 2,584 2,616 2,555 2,595 18,200
2021/04/09 2,563 2,603 2,563 2,584 19,900
2021/04/08 2,616 2,627 2,581 2,583 31,400
2021/04/07 2,613 2,648 2,602 2,637 12,400
2021/04/06 2,650 2,680 2,605 2,613 23,900
2021/04/05 2,604 2,615 2,600 2,608 11,200
2021/04/02 2,634 2,635 2,614 2,624 7,000
2021/04/01 2,639 2,639 2,611 2,611 16,400
2021/03/31 2,631 2,663 2,631 2,639 13,300
2021/03/30 2,655 2,671 2,630 2,671 17,800
2021/03/29 2,699 2,717 2,644 2,679 27,300
2021/03/26 2,682 2,729 2,673 2,699 24,900
2021/03/25 2,625 2,696 2,625 2,682 17,300
2021/03/24 2,660 2,677 2,606 2,636 19,100
2021/03/23 2,708 2,708 2,671 2,671 21,200
2021/03/22 2,643 2,722 2,642 2,720 39,400
2021/03/19 2,606 2,671 2,606 2,668 26,500
2021/03/18 2,620 2,644 2,605 2,627 26,200
2021/03/17 2,580 2,626 2,570 2,621 22,200
2021/03/16 2,538 2,595 2,538 2,595 32,200
2021/03/15 2,490 2,546 2,487 2,538 45,400
2021/03/12 2,519 2,519 2,485 2,487 22,400
2021/03/11 2,510 2,529 2,502 2,520 16,200
2021/03/10 2,482 2,520 2,482 2,520 20,600
2021/03/09 2,470 2,518 2,470 2,510 26,900
2021/03/08 2,499 2,499 2,451 2,470 20,300
2021/03/05 2,460 2,461 2,416 2,461 32,700
2021/03/04 2,509 2,509 2,430 2,460 37,900
2021/03/03 2,505 2,516 2,485 2,497 20,900
2021/03/02 2,557 2,557 2,485 2,505 33,600
2021/03/01 2,532 2,544 2,486 2,533 48,700
2021/02/26 2,577 2,577 2,483 2,488 77,500
2021/02/25 2,595 2,660 2,587 2,588 152,400
2021/02/24 2,720 2,725 2,676 2,676 202,200
2021/02/22 2,749 2,750 2,721 2,724 81,600
2021/02/19 2,749 2,754 2,719 2,727 45,700
2021/02/18 2,759 2,780 2,745 2,749 34,000
2021/02/17 2,779 2,786 2,752 2,754 27,000
2021/02/16 2,779 2,794 2,755 2,764 42,600
2021/02/15 2,782 2,790 2,743 2,779 51,600
2021/02/12 2,781 2,790 2,770 2,775 28,400
2021/02/10 2,802 2,815 2,780 2,795 17,800
2021/02/09 2,808 2,823 2,781 2,802 30,200
2021/02/08 2,821 2,849 2,793 2,808 38,000
2021/02/05 2,750 2,808 2,750 2,802 47,500
2021/02/04 2,714 2,746 2,714 2,744 25,700
2021/02/03 2,666 2,710 2,662 2,704 30,900
2021/02/02 2,644 2,675 2,640 2,666 24,800
2021/02/01 2,641 2,668 2,635 2,655 28,500
2021/01/29 2,701 2,701 2,641 2,641 71,700
2021/01/28 2,685 2,709 2,676 2,701 39,600
2021/01/27 2,694 2,734 2,682 2,700 39,400
2021/01/26 2,661 2,679 2,646 2,679 22,100
2021/01/25 2,651 2,672 2,632 2,657 36,400
2021/01/22 2,682 2,692 2,651 2,651 90,800
2021/01/21 2,687 2,708 2,687 2,691 7,700
2021/01/20 2,714 2,714 2,690 2,690 14,000
2021/01/19 2,698 2,725 2,695 2,724 15,700
2021/01/18 2,700 2,710 2,680 2,705 13,800
2021/01/15 2,679 2,740 2,679 2,716 18,000
2021/01/14 2,655 2,689 2,649 2,663 11,800
2021/01/13 2,662 2,672 2,630 2,655 35,300
2021/01/12 2,697 2,697 2,653 2,670 17,900
2021/01/08 2,722 2,730 2,660 2,697 26,300
2021/01/07 2,689 2,737 2,686 2,732 27,800
2021/01/06 2,680 2,689 2,647 2,684 21,500
2021/01/05 2,660 2,680 2,656 2,680 28,500
2021/01/04 2,640 2,668 2,580 2,660 25,400

このページの先頭へ