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
2023/12/29 2,443 2,468 2,443 2,468 11,500
2023/12/28 2,462 2,463 2,439 2,447 13,600
2023/12/27 2,449 2,463 2,445 2,463 19,400
2023/12/26 2,433 2,450 2,431 2,449 13,100
2023/12/25 2,430 2,450 2,430 2,441 12,300
2023/12/22 2,399 2,431 2,399 2,429 11,400
2023/12/21 2,400 2,400 2,391 2,398 9,500
2023/12/20 2,397 2,407 2,394 2,402 11,800
2023/12/19 2,402 2,406 2,389 2,400 15,600
2023/12/18 2,400 2,412 2,386 2,392 19,300
2023/12/15 2,423 2,423 2,395 2,417 12,300
2023/12/14 2,420 2,437 2,405 2,408 18,800
2023/12/13 2,377 2,436 2,377 2,423 57,900
2023/12/12 2,408 2,426 2,391 2,395 46,900
2023/12/11 2,413 2,419 2,385 2,408 22,300
2023/12/08 2,418 2,431 2,381 2,392 42,900
2023/12/07 2,449 2,459 2,423 2,425 18,600
2023/12/06 2,438 2,461 2,437 2,455 20,900
2023/12/05 2,466 2,473 2,436 2,438 26,800
2023/12/04 2,479 2,482 2,469 2,470 8,700
2023/12/01 2,488 2,488 2,470 2,476 11,100
2023/11/30 2,475 2,487 2,470 2,476 9,900
2023/11/29 2,490 2,490 2,476 2,476 8,600
2023/11/28 2,471 2,488 2,465 2,488 8,200
2023/11/27 2,480 2,486 2,468 2,471 9,500
2023/11/24 2,491 2,491 2,475 2,478 8,200
2023/11/22 2,467 2,489 2,467 2,476 10,600
2023/11/21 2,470 2,472 2,461 2,467 11,300
2023/11/20 2,475 2,483 2,456 2,457 14,000
2023/11/17 2,479 2,479 2,455 2,478 10,500
2023/11/16 2,482 2,484 2,447 2,449 14,900
2023/11/15 2,479 2,488 2,461 2,478 20,900
2023/11/14 2,469 2,472 2,460 2,462 8,500
2023/11/13 2,473 2,476 2,460 2,460 6,200
2023/11/10 2,474 2,476 2,460 2,472 10,300
2023/11/09 2,461 2,474 2,445 2,474 9,500
2023/11/08 2,467 2,467 2,431 2,453 29,800
2023/11/07 2,470 2,482 2,459 2,460 14,200
2023/11/06 2,475 2,478 2,462 2,462 11,900
2023/11/02 2,486 2,486 2,454 2,465 13,300
2023/11/01 2,483 2,484 2,461 2,472 15,900
2023/10/31 2,452 2,480 2,441 2,480 17,500
2023/10/30 2,448 2,461 2,438 2,445 15,000
2023/10/27 2,447 2,469 2,447 2,468 10,600
2023/10/26 2,447 2,468 2,436 2,447 8,100
2023/10/25 2,450 2,455 2,435 2,443 14,700
2023/10/24 2,469 2,469 2,430 2,454 14,000
2023/10/23 2,440 2,475 2,434 2,461 19,100
2023/10/20 2,435 2,450 2,428 2,442 5,500
2023/10/19 2,416 2,439 2,414 2,423 11,200
2023/10/18 2,453 2,453 2,412 2,428 14,600
2023/10/17 2,435 2,455 2,421 2,435 12,800
2023/10/16 2,439 2,450 2,410 2,421 20,700
2023/10/13 2,450 2,455 2,437 2,439 13,600
2023/10/12 2,463 2,468 2,452 2,456 13,200
2023/10/11 2,495 2,495 2,466 2,468 13,600
2023/10/10 2,474 2,495 2,474 2,495 15,100
2023/10/06 2,461 2,484 2,461 2,474 13,800
2023/10/05 2,432 2,465 2,432 2,461 16,000
2023/10/04 2,428 2,462 2,418 2,430 20,400
2023/10/03 2,450 2,472 2,434 2,434 17,900
2023/10/02 2,479 2,490 2,452 2,456 23,100
2023/09/29 2,495 2,498 2,465 2,479 15,000
2023/09/28 2,488 2,490 2,460 2,482 16,100
2023/09/27 2,469 2,489 2,450 2,488 19,900
2023/09/26 2,476 2,480 2,452 2,471 19,000
2023/09/25 2,454 2,490 2,446 2,488 13,000
2023/09/22 2,427 2,465 2,424 2,453 19,400
2023/09/21 2,464 2,476 2,447 2,447 21,600
2023/09/20 2,497 2,510 2,468 2,468 23,200
2023/09/19 2,505 2,509 2,482 2,497 22,900
2023/09/15 2,538 2,538 2,485 2,508 19,200
2023/09/14 2,532 2,544 2,498 2,518 27,000
2023/09/13 2,520 2,550 2,517 2,533 25,600
2023/09/12 2,455 2,529 2,446 2,523 42,100
2023/09/11 2,544 2,575 2,539 2,555 35,400
2023/09/08 2,566 2,573 2,540 2,547 23,600
2023/09/07 2,580 2,583 2,566 2,570 19,200
2023/09/06 2,566 2,588 2,551 2,581 16,200
2023/09/05 2,557 2,568 2,539 2,566 18,200
2023/09/04 2,567 2,584 2,560 2,563 19,000
2023/09/01 2,525 2,577 2,525 2,567 31,000
2023/08/31 2,506 2,528 2,506 2,525 17,000
2023/08/30 2,492 2,512 2,482 2,508 17,900
2023/08/29 2,474 2,508 2,473 2,484 26,300
2023/08/28 2,457 2,490 2,451 2,489 19,200
2023/08/25 2,427 2,454 2,420 2,452 13,900
2023/08/24 2,417 2,442 2,417 2,435 7,800
2023/08/23 2,413 2,433 2,406 2,433 13,500
2023/08/22 2,428 2,431 2,410 2,413 10,900
2023/08/21 2,400 2,435 2,396 2,428 13,100
2023/08/18 2,405 2,409 2,384 2,393 18,700
2023/08/17 2,431 2,432 2,390 2,410 15,200
2023/08/16 2,457 2,457 2,421 2,449 25,000
2023/08/15 2,434 2,456 2,423 2,456 31,700
2023/08/14 2,406 2,436 2,400 2,428 28,400
2023/08/10 2,382 2,407 2,373 2,406 48,300
2023/08/09 2,355 2,372 2,351 2,371 16,300
2023/08/08 2,364 2,379 2,361 2,374 22,500
2023/08/07 2,341 2,363 2,323 2,360 18,600
2023/08/04 2,327 2,341 2,326 2,332 14,900
2023/08/03 2,324 2,326 2,305 2,319 26,600
2023/08/02 2,340 2,345 2,322 2,329 16,800
2023/08/01 2,348 2,355 2,339 2,346 13,800
2023/07/31 2,357 2,360 2,337 2,342 20,200
2023/07/28 2,331 2,351 2,331 2,342 26,300
2023/07/27 2,341 2,345 2,331 2,342 11,500
2023/07/26 2,347 2,348 2,336 2,341 14,300
2023/07/25 2,332 2,348 2,332 2,343 12,000
2023/07/24 2,359 2,360 2,330 2,331 16,800
2023/07/21 2,347 2,350 2,332 2,334 14,900
2023/07/20 2,352 2,362 2,341 2,341 24,900
2023/07/19 2,331 2,343 2,331 2,343 14,300
2023/07/18 2,325 2,332 2,325 2,329 12,800
2023/07/14 2,341 2,341 2,318 2,325 17,100
2023/07/13 2,330 2,344 2,321 2,343 15,900
2023/07/12 2,337 2,346 2,326 2,330 19,200
2023/07/11 2,349 2,359 2,337 2,337 18,900
2023/07/10 2,316 2,348 2,316 2,340 25,400
2023/07/07 2,335 2,340 2,306 2,321 37,100
2023/07/06 2,340 2,342 2,323 2,335 22,300
2023/07/05 2,340 2,340 2,327 2,334 15,700
2023/07/04 2,349 2,358 2,340 2,348 19,200
2023/07/03 2,345 2,357 2,336 2,343 23,000
2023/06/30 2,332 2,332 2,312 2,319 25,200
2023/06/29 2,338 2,346 2,330 2,335 25,700
2023/06/28 2,330 2,338 2,317 2,338 25,000
2023/06/27 2,317 2,331 2,302 2,330 24,900
2023/06/26 2,312 2,323 2,300 2,316 17,800
2023/06/23 2,296 2,318 2,292 2,312 28,800
2023/06/22 2,303 2,311 2,282 2,287 35,600
2023/06/21 2,313 2,323 2,298 2,303 31,000
2023/06/20 2,296 2,313 2,292 2,313 25,600
2023/06/19 2,322 2,324 2,292 2,303 28,700
2023/06/16 2,321 2,322 2,302 2,316 37,300
2023/06/15 2,320 2,330 2,286 2,302 41,800
2023/06/14 2,350 2,352 2,326 2,337 41,700
2023/06/13 2,335 2,348 2,328 2,340 32,100
2023/06/12 2,316 2,334 2,316 2,328 16,600
2023/06/09 2,330 2,336 2,320 2,320 22,300
2023/06/08 2,334 2,334 2,301 2,308 26,000
2023/06/07 2,314 2,342 2,314 2,327 31,800
2023/06/06 2,319 2,330 2,313 2,313 12,000
2023/06/05 2,328 2,330 2,318 2,325 16,300
2023/06/02 2,311 2,329 2,307 2,318 14,500
2023/06/01 2,309 2,323 2,301 2,301 20,400
2023/05/31 2,320 2,327 2,297 2,309 31,700
2023/05/30 2,307 2,314 2,291 2,310 21,700
2023/05/29 2,346 2,350 2,305 2,307 30,500
2023/05/26 2,349 2,366 2,339 2,346 44,800
2023/05/25 2,345 2,350 2,331 2,342 24,500
2023/05/24 2,337 2,346 2,335 2,338 22,700
2023/05/23 2,355 2,358 2,332 2,332 36,700
2023/05/22 2,349 2,359 2,339 2,350 37,700
2023/05/19 2,356 2,356 2,330 2,342 42,700
2023/05/18 2,351 2,370 2,311 2,367 279,600
2023/05/17 2,250 2,257 2,230 2,231 27,100
2023/05/16 2,260 2,270 2,256 2,258 22,400
2023/05/15 2,263 2,275 2,255 2,268 25,100
2023/05/12 2,260 2,275 2,250 2,267 26,100
2023/05/11 2,246 2,273 2,237 2,265 28,900
2023/05/10 2,280 2,280 2,246 2,246 23,400
2023/05/09 2,268 2,288 2,256 2,286 40,800
2023/05/08 2,238 2,289 2,235 2,270 63,400
2023/05/02 2,283 2,283 2,246 2,248 63,900
2023/05/01 2,294 2,308 2,275 2,283 74,100
2023/04/28 2,282 2,294 2,266 2,289 85,000
2023/04/27 2,280 2,282 2,250 2,270 195,100
2023/04/26 2,366 2,395 2,344 2,360 297,600
2023/04/25 2,390 2,394 2,371 2,381 128,800
2023/04/24 2,392 2,398 2,365 2,384 106,500
2023/04/21 2,394 2,398 2,371 2,386 68,000
2023/04/20 2,369 2,400 2,369 2,391 78,600
2023/04/19 2,338 2,369 2,334 2,369 92,600
2023/04/18 2,325 2,352 2,324 2,350 57,400
2023/04/17 2,335 2,339 2,302 2,325 79,000
2023/04/14 2,350 2,365 2,333 2,343 77,800
2023/04/13 2,269 2,336 2,265 2,330 131,100
2023/04/12 2,271 2,281 2,253 2,260 61,400
2023/04/11 2,294 2,296 2,268 2,278 43,400
2023/04/10 2,287 2,292 2,279 2,289 29,500
2023/04/07 2,252 2,288 2,251 2,284 20,300
2023/04/06 2,297 2,300 2,250 2,259 51,100
2023/04/05 2,290 2,315 2,285 2,302 57,100
2023/04/04 2,300 2,308 2,280 2,299 65,200
2023/04/03 2,255 2,292 2,251 2,292 68,700
2023/03/31 2,220 2,240 2,204 2,222 48,800
2023/03/30 2,180 2,210 2,160 2,210 43,300
2023/03/29 2,148 2,183 2,142 2,183 23,800
2023/03/28 2,150 2,156 2,135 2,137 13,000
2023/03/27 2,128 2,148 2,127 2,148 11,900
2023/03/24 2,115 2,128 2,102 2,127 8,400
2023/03/23 2,108 2,116 2,089 2,115 7,700
2023/03/22 2,119 2,120 2,076 2,108 12,900
2023/03/20 2,101 2,120 2,086 2,086 11,100
2023/03/17 2,100 2,117 2,095 2,114 15,600
2023/03/16 2,107 2,116 2,093 2,106 15,900
2023/03/15 2,082 2,138 2,082 2,126 11,100
2023/03/14 2,092 2,093 2,058 2,084 18,400
2023/03/13 2,124 2,124 2,088 2,111 18,200
2023/03/10 2,130 2,149 2,127 2,130 22,500
2023/03/09 2,120 2,146 2,120 2,146 26,100
2023/03/08 2,091 2,111 2,089 2,107 15,800
2023/03/07 2,078 2,099 2,075 2,098 17,500
2023/03/06 2,060 2,077 2,053 2,068 15,800
2023/03/03 2,068 2,069 2,029 2,053 35,500
2023/03/02 2,059 2,063 2,055 2,059 10,100
2023/03/01 2,055 2,055 2,040 2,046 10,300
2023/02/28 2,050 2,065 2,042 2,045 23,400
2023/02/27 2,039 2,069 2,037 2,069 22,800
2023/02/24 2,032 2,047 2,032 2,039 24,600
2023/02/22 2,039 2,039 2,025 2,031 17,200
2023/02/21 2,045 2,045 2,039 2,043 6,100
2023/02/20 2,036 2,045 2,030 2,044 13,900
2023/02/17 2,038 2,040 2,031 2,036 9,200
2023/02/16 2,043 2,044 2,028 2,044 14,000
2023/02/15 2,038 2,044 2,025 2,030 16,800
2023/02/14 2,019 2,041 2,016 2,041 25,200
2023/02/13 2,016 2,020 2,006 2,006 17,700
2023/02/10 2,004 2,015 2,004 2,015 18,900
2023/02/09 2,005 2,015 2,003 2,004 13,000
2023/02/08 2,006 2,009 2,004 2,007 11,400
2023/02/07 2,007 2,016 2,003 2,004 11,700
2023/02/06 2,012 2,014 2,005 2,010 13,700
2023/02/03 2,000 2,014 2,000 2,002 12,300
2023/02/02 2,015 2,022 1,995 2,003 36,000
2023/02/01 2,022 2,030 2,009 2,009 16,100
2023/01/31 2,022 2,039 2,017 2,017 14,400
2023/01/30 2,016 2,040 2,016 2,027 17,300
2023/01/27 2,030 2,035 2,013 2,016 16,100
2023/01/26 2,028 2,036 2,016 2,017 17,800
2023/01/25 2,034 2,045 2,027 2,032 19,400
2023/01/24 2,031 2,050 2,031 2,040 21,700
2023/01/23 2,031 2,037 2,015 2,029 15,600
2023/01/20 2,018 2,025 2,010 2,010 7,900
2023/01/19 2,025 2,025 2,010 2,013 6,200
2023/01/18 2,014 2,025 2,006 2,023 14,900
2023/01/17 2,004 2,016 2,002 2,002 13,900
2023/01/16 2,015 2,018 2,001 2,004 19,900
2023/01/13 2,037 2,050 2,005 2,015 29,400
2023/01/12 2,059 2,060 2,037 2,037 13,500
2023/01/11 2,035 2,057 2,035 2,050 12,600
2023/01/10 2,060 2,072 2,036 2,036 14,400
2023/01/06 2,051 2,064 2,046 2,059 8,300
2023/01/05 2,062 2,072 2,047 2,051 14,600
2023/01/04 2,115 2,115 2,060 2,060 17,900

このページの先頭へ