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
2022/12/30 2,079 2,110 2,079 2,083 12,000
2022/12/29 2,062 2,076 2,040 2,073 11,600
2022/12/28 2,047 2,062 2,040 2,062 24,000
2022/12/27 2,051 2,065 2,035 2,047 16,000
2022/12/26 2,071 2,072 2,050 2,050 12,100
2022/12/23 2,089 2,089 2,065 2,066 9,300
2022/12/22 2,082 2,091 2,070 2,075 15,000
2022/12/21 2,110 2,112 2,060 2,063 36,000
2022/12/20 2,132 2,140 2,102 2,108 21,000
2022/12/19 2,128 2,145 2,126 2,132 12,600
2022/12/16 2,128 2,144 2,120 2,132 26,300
2022/12/15 2,156 2,156 2,127 2,128 14,800
2022/12/14 2,125 2,151 2,116 2,141 24,900
2022/12/13 2,160 2,160 2,111 2,111 29,600
2022/12/12 2,142 2,165 2,133 2,155 18,500
2022/12/09 2,115 2,146 2,115 2,143 13,400
2022/12/08 2,122 2,146 2,111 2,131 26,200
2022/12/07 2,123 2,148 2,111 2,124 21,300
2022/12/06 2,110 2,135 2,110 2,132 21,100
2022/12/05 2,144 2,156 2,113 2,128 19,900
2022/12/02 2,148 2,148 2,130 2,143 25,300
2022/12/01 2,178 2,178 2,143 2,147 32,300
2022/11/30 2,202 2,206 2,171 2,171 16,900
2022/11/29 2,212 2,212 2,193 2,208 16,600
2022/11/28 2,231 2,233 2,205 2,212 21,300
2022/11/25 2,237 2,254 2,224 2,229 14,000
2022/11/24 2,234 2,249 2,230 2,235 15,100
2022/11/22 2,192 2,240 2,192 2,234 23,700
2022/11/21 2,202 2,216 2,194 2,195 9,400
2022/11/18 2,199 2,217 2,188 2,208 14,100
2022/11/17 2,181 2,196 2,181 2,191 9,100
2022/11/16 2,180 2,191 2,180 2,181 8,300
2022/11/15 2,180 2,186 2,173 2,179 5,100
2022/11/14 2,170 2,183 2,163 2,170 8,800
2022/11/11 2,199 2,199 2,165 2,172 11,800
2022/11/10 2,183 2,194 2,175 2,184 9,500
2022/11/09 2,181 2,189 2,172 2,181 9,100
2022/11/08 2,173 2,184 2,170 2,181 8,300
2022/11/07 2,193 2,193 2,167 2,173 12,200
2022/11/04 2,210 2,210 2,185 2,193 14,600
2022/11/02 2,203 2,215 2,197 2,201 10,500
2022/11/01 2,220 2,235 2,201 2,207 11,800
2022/10/31 2,211 2,227 2,210 2,223 4,300
2022/10/28 2,239 2,252 2,204 2,204 34,200
2022/10/27 2,249 2,267 2,243 2,266 6,300
2022/10/26 2,219 2,254 2,219 2,249 9,000
2022/10/25 2,210 2,239 2,206 2,219 11,200
2022/10/24 2,227 2,245 2,226 2,229 7,400
2022/10/21 2,222 2,237 2,220 2,226 8,400
2022/10/20 2,253 2,262 2,238 2,238 8,000
2022/10/19 2,266 2,278 2,253 2,269 16,300
2022/10/18 2,266 2,279 2,244 2,279 10,900
2022/10/17 2,246 2,282 2,246 2,251 13,200
2022/10/14 2,249 2,274 2,220 2,261 14,700
2022/10/13 2,216 2,229 2,203 2,205 12,400
2022/10/12 2,253 2,253 2,221 2,221 9,500
2022/10/11 2,281 2,281 2,248 2,264 13,800
2022/10/07 2,301 2,301 2,278 2,281 12,700
2022/10/06 2,295 2,315 2,291 2,301 21,600
2022/10/05 2,292 2,295 2,279 2,295 8,100
2022/10/04 2,257 2,280 2,246 2,278 14,800
2022/10/03 2,250 2,258 2,209 2,244 17,600
2022/09/30 2,274 2,296 2,250 2,259 11,800
2022/09/29 2,296 2,307 2,286 2,305 11,500
2022/09/28 2,281 2,300 2,267 2,300 11,800
2022/09/27 2,263 2,290 2,260 2,285 17,000
2022/09/26 2,275 2,287 2,266 2,266 12,900
2022/09/22 2,279 2,293 2,272 2,275 5,300
2022/09/21 2,299 2,299 2,277 2,288 8,600
2022/09/20 2,287 2,298 2,286 2,290 9,000
2022/09/16 2,269 2,300 2,269 2,286 7,400
2022/09/15 2,257 2,270 2,253 2,269 5,800
2022/09/14 2,264 2,299 2,260 2,271 7,200
2022/09/13 2,274 2,299 2,273 2,299 7,400
2022/09/12 2,277 2,287 2,264 2,287 10,600
2022/09/09 2,237 2,264 2,230 2,264 17,300
2022/09/08 2,269 2,269 2,237 2,251 8,500
2022/09/07 2,213 2,242 2,203 2,235 11,300
2022/09/06 2,261 2,261 2,210 2,218 25,000
2022/09/05 2,277 2,277 2,250 2,261 25,400
2022/09/02 2,327 2,327 2,280 2,280 10,500
2022/09/01 2,341 2,341 2,305 2,305 8,300
2022/08/31 2,338 2,341 2,316 2,341 6,600
2022/08/30 2,313 2,341 2,307 2,341 11,800
2022/08/29 2,267 2,317 2,267 2,294 21,900
2022/08/26 2,345 2,345 2,329 2,332 4,100
2022/08/25 2,327 2,348 2,325 2,333 5,100
2022/08/24 2,330 2,330 2,325 2,330 6,300
2022/08/23 2,342 2,342 2,330 2,330 6,500
2022/08/22 2,350 2,355 2,331 2,342 11,000
2022/08/19 2,371 2,373 2,341 2,355 9,900
2022/08/18 2,348 2,351 2,341 2,347 6,100
2022/08/17 2,343 2,370 2,343 2,351 12,400
2022/08/16 2,358 2,368 2,341 2,355 10,000
2022/08/15 2,376 2,382 2,330 2,356 13,700
2022/08/12 2,375 2,398 2,368 2,388 16,300
2022/08/10 2,362 2,375 2,355 2,369 11,200
2022/08/09 2,344 2,366 2,343 2,362 7,300
2022/08/08 2,342 2,348 2,317 2,334 4,000
2022/08/05 2,315 2,337 2,308 2,327 8,000
2022/08/04 2,331 2,344 2,317 2,317 12,700
2022/08/03 2,350 2,350 2,329 2,334 10,800
2022/08/02 2,381 2,381 2,350 2,350 14,400
2022/08/01 2,361 2,395 2,361 2,395 9,600
2022/07/29 2,372 2,376 2,354 2,361 8,700
2022/07/28 2,362 2,384 2,351 2,372 12,500
2022/07/27 2,379 2,379 2,356 2,356 11,400
2022/07/26 2,373 2,387 2,373 2,387 3,300
2022/07/25 2,385 2,402 2,379 2,386 4,600
2022/07/22 2,391 2,396 2,381 2,388 9,000
2022/07/21 2,372 2,408 2,372 2,402 4,500
2022/07/20 2,381 2,401 2,371 2,401 11,600
2022/07/19 2,412 2,412 2,358 2,367 21,500
2022/07/15 2,385 2,411 2,385 2,396 9,100
2022/07/14 2,388 2,410 2,375 2,408 11,700
2022/07/13 2,431 2,432 2,377 2,388 13,800
2022/07/12 2,424 2,433 2,399 2,409 11,900
2022/07/11 2,390 2,435 2,390 2,434 18,200
2022/07/08 2,394 2,421 2,385 2,386 14,700
2022/07/07 2,427 2,427 2,386 2,390 9,100
2022/07/06 2,399 2,432 2,389 2,427 15,900
2022/07/05 2,400 2,428 2,399 2,399 6,800
2022/07/04 2,385 2,425 2,385 2,398 10,700
2022/07/01 2,404 2,435 2,398 2,405 13,900
2022/06/30 2,445 2,445 2,401 2,401 12,500
2022/06/29 2,378 2,478 2,376 2,478 44,100
2022/06/28 2,359 2,380 2,359 2,380 7,800
2022/06/27 2,384 2,390 2,354 2,368 9,700
2022/06/24 2,368 2,396 2,359 2,384 8,800
2022/06/23 2,377 2,389 2,359 2,373 7,100
2022/06/22 2,354 2,396 2,352 2,377 15,400
2022/06/21 2,373 2,373 2,330 2,330 12,000
2022/06/20 2,412 2,412 2,349 2,373 10,300
2022/06/17 2,350 2,385 2,308 2,382 24,400
2022/06/16 2,362 2,375 2,350 2,350 13,500
2022/06/15 2,386 2,416 2,347 2,347 20,100
2022/06/14 2,402 2,419 2,393 2,403 13,300
2022/06/13 2,431 2,431 2,402 2,412 7,500
2022/06/10 2,451 2,468 2,416 2,432 24,200
2022/06/09 2,438 2,450 2,426 2,439 10,300
2022/06/08 2,411 2,445 2,402 2,438 19,000
2022/06/07 2,428 2,428 2,394 2,401 12,800
2022/06/06 2,376 2,436 2,375 2,428 26,000
2022/06/03 2,396 2,408 2,388 2,401 12,500
2022/06/02 2,419 2,419 2,393 2,396 8,300
2022/06/01 2,430 2,435 2,414 2,430 10,500
2022/05/31 2,419 2,437 2,399 2,437 14,200
2022/05/30 2,403 2,450 2,380 2,427 45,000
2022/05/27 2,421 2,421 2,400 2,403 11,100
2022/05/26 2,366 2,406 2,366 2,406 16,700
2022/05/25 2,396 2,414 2,363 2,363 15,200
2022/05/24 2,420 2,456 2,401 2,446 22,100
2022/05/23 2,432 2,432 2,387 2,408 9,700
2022/05/20 2,391 2,430 2,391 2,423 11,200
2022/05/19 2,402 2,428 2,401 2,419 8,000
2022/05/18 2,451 2,456 2,430 2,449 8,200
2022/05/17 2,445 2,456 2,437 2,451 15,400
2022/05/16 2,448 2,448 2,417 2,445 11,600
2022/05/13 2,385 2,408 2,381 2,408 10,800
2022/05/12 2,345 2,391 2,341 2,385 14,700
2022/05/11 2,382 2,408 2,382 2,386 9,200
2022/05/10 2,373 2,416 2,340 2,382 8,100
2022/05/09 2,410 2,435 2,400 2,416 17,500
2022/05/06 2,405 2,408 2,393 2,400 10,300
2022/05/02 2,376 2,407 2,373 2,405 15,900
2022/04/28 2,373 2,383 2,349 2,376 11,800
2022/04/27 2,327 2,387 2,315 2,387 31,900
2022/04/26 2,335 2,335 2,314 2,328 12,100
2022/04/25 2,320 2,348 2,320 2,335 9,800
2022/04/22 2,369 2,369 2,339 2,343 14,000
2022/04/21 2,371 2,371 2,340 2,369 14,700
2022/04/20 2,342 2,366 2,340 2,350 18,100
2022/04/19 2,333 2,359 2,317 2,355 15,200
2022/04/18 2,335 2,335 2,295 2,313 12,900
2022/04/15 2,303 2,339 2,303 2,319 15,200
2022/04/14 2,301 2,317 2,296 2,296 10,900
2022/04/13 2,276 2,296 2,276 2,294 10,100
2022/04/12 2,299 2,312 2,276 2,276 9,800
2022/04/11 2,331 2,331 2,297 2,318 16,600
2022/04/08 2,349 2,351 2,330 2,343 21,600
2022/04/07 2,376 2,376 2,327 2,339 14,600
2022/04/06 2,424 2,424 2,385 2,397 19,800
2022/04/05 2,458 2,458 2,401 2,412 17,400
2022/04/04 2,456 2,460 2,427 2,427 11,900
2022/04/01 2,438 2,461 2,411 2,456 12,800
2022/03/31 2,420 2,444 2,420 2,432 17,200
2022/03/30 2,408 2,426 2,396 2,426 13,700
2022/03/29 2,408 2,437 2,400 2,437 17,300
2022/03/28 2,397 2,420 2,396 2,408 16,900
2022/03/25 2,409 2,428 2,403 2,421 10,700
2022/03/24 2,417 2,417 2,379 2,409 9,300
2022/03/23 2,381 2,431 2,367 2,417 26,400
2022/03/22 2,380 2,398 2,340 2,349 24,300
2022/03/18 2,400 2,403 2,361 2,376 26,900
2022/03/17 2,397 2,416 2,382 2,408 21,300
2022/03/16 2,345 2,389 2,340 2,375 26,200
2022/03/15 2,302 2,346 2,300 2,341 21,500
2022/03/14 2,342 2,350 2,302 2,302 11,900
2022/03/11 2,310 2,337 2,307 2,326 17,300
2022/03/10 2,297 2,362 2,295 2,360 23,500
2022/03/09 2,306 2,306 2,263 2,263 26,800
2022/03/08 2,302 2,347 2,283 2,306 40,900
2022/03/07 2,370 2,370 2,272 2,322 35,100
2022/03/04 2,400 2,409 2,385 2,385 29,900
2022/03/03 2,400 2,418 2,400 2,409 19,000
2022/03/02 2,436 2,441 2,396 2,396 25,700
2022/03/01 2,434 2,445 2,417 2,436 26,900
2022/02/28 2,403 2,461 2,402 2,425 49,500
2022/02/25 2,446 2,446 2,387 2,402 105,100
2022/02/24 2,550 2,557 2,531 2,546 97,100
2022/02/22 2,563 2,573 2,561 2,564 26,600
2022/02/21 2,588 2,588 2,561 2,567 40,400
2022/02/18 2,597 2,604 2,580 2,597 27,300
2022/02/17 2,618 2,618 2,594 2,600 19,600
2022/02/16 2,593 2,618 2,584 2,618 27,500
2022/02/15 2,580 2,590 2,570 2,572 23,200
2022/02/14 2,580 2,592 2,573 2,578 29,300
2022/02/10 2,587 2,604 2,580 2,590 26,600
2022/02/09 2,610 2,619 2,577 2,594 41,000
2022/02/08 2,611 2,628 2,601 2,606 27,200
2022/02/07 2,630 2,650 2,608 2,611 34,200
2022/02/04 2,633 2,640 2,607 2,631 31,800
2022/02/03 2,614 2,635 2,605 2,622 25,900
2022/02/02 2,585 2,614 2,577 2,607 17,300
2022/02/01 2,588 2,617 2,576 2,577 23,500
2022/01/31 2,571 2,596 2,554 2,578 21,900
2022/01/28 2,492 2,579 2,469 2,571 44,700
2022/01/27 2,512 2,515 2,425 2,448 49,800
2022/01/26 2,520 2,530 2,511 2,512 12,300
2022/01/25 2,543 2,543 2,505 2,534 19,200
2022/01/24 2,498 2,561 2,496 2,561 25,300
2022/01/21 2,535 2,535 2,506 2,522 43,300
2022/01/20 2,550 2,570 2,534 2,537 34,300
2022/01/19 2,600 2,600 2,541 2,554 55,200
2022/01/18 2,622 2,640 2,603 2,611 51,900
2022/01/17 2,720 2,725 2,630 2,648 109,200
2022/01/14 2,784 2,784 2,755 2,766 58,400
2022/01/13 2,815 2,815 2,765 2,784 9,200
2022/01/12 2,775 2,800 2,774 2,799 11,900
2022/01/11 2,802 2,805 2,745 2,775 21,400
2022/01/07 2,830 2,844 2,797 2,805 22,300
2022/01/06 2,849 2,865 2,829 2,830 20,800
2022/01/05 2,842 2,890 2,835 2,872 25,100
2022/01/04 2,814 2,842 2,814 2,841 21,400

このページの先頭へ