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
2025/06/13 2,580 2,609 2,573 2,598 36,600
2025/06/12 2,614 2,630 2,581 2,581 60,300
2025/06/11 2,680 2,680 2,594 2,600 122,600
2025/06/10 2,708 2,713 2,691 2,699 23,500
2025/06/09 2,700 2,708 2,685 2,706 14,400
2025/06/06 2,688 2,716 2,688 2,703 10,700
2025/06/05 2,701 2,703 2,681 2,688 21,600
2025/06/04 2,700 2,718 2,700 2,706 17,100
2025/06/03 2,716 2,720 2,691 2,700 21,700
2025/06/02 2,738 2,738 2,714 2,717 17,200
2025/05/30 2,728 2,749 2,725 2,728 17,400
2025/05/29 2,771 2,782 2,730 2,730 33,500
2025/05/28 2,815 2,821 2,783 2,783 21,500
2025/05/27 2,838 2,845 2,780 2,826 41,400
2025/05/26 2,774 2,808 2,774 2,808 17,600
2025/05/23 2,780 2,798 2,779 2,781 9,200
2025/05/22 2,792 2,800 2,779 2,780 15,700
2025/05/21 2,790 2,811 2,780 2,803 28,400
2025/05/20 2,822 2,836 2,786 2,786 26,600
2025/05/19 2,820 2,843 2,807 2,822 37,700
2025/05/16 2,790 2,824 2,770 2,824 50,100
2025/05/15 2,748 2,786 2,746 2,775 29,500
2025/05/14 2,770 2,775 2,713 2,748 44,300
2025/05/13 2,806 2,806 2,772 2,776 35,500
2025/05/12 2,827 2,847 2,781 2,792 36,800
2025/05/09 2,753 2,848 2,736 2,816 130,700
2025/05/08 2,716 2,741 2,701 2,739 64,100
2025/05/07 2,729 2,800 2,716 2,740 107,200
2025/05/02 2,725 2,729 2,684 2,709 67,300
2025/05/01 2,716 2,720 2,684 2,708 76,100
2025/04/30 2,830 2,833 2,701 2,716 182,000
2025/04/28 2,815 2,885 2,814 2,861 261,900
2025/04/25 3,045 3,065 3,035 3,050 126,000
2025/04/24 3,035 3,050 3,020 3,050 53,300
2025/04/23 3,075 3,080 3,005 3,030 80,200
2025/04/22 3,085 3,100 3,030 3,030 95,400
2025/04/21 3,050 3,085 3,050 3,080 76,000
2025/04/18 3,015 3,040 3,005 3,040 45,300
2025/04/17 3,005 3,010 2,999 3,005 32,200
2025/04/16 3,010 3,010 2,993 3,000 48,400
2025/04/15 3,020 3,030 3,005 3,005 41,400
2025/04/14 3,035 3,050 3,015 3,025 42,400
2025/04/11 3,000 3,040 2,975 3,035 39,800
2025/04/10 3,015 3,025 2,984 3,020 54,500
2025/04/09 2,945 2,945 2,907 2,914 45,600
2025/04/08 2,904 2,964 2,901 2,954 39,500
2025/04/07 2,814 2,880 2,792 2,819 83,000
2025/04/04 2,983 2,994 2,899 2,914 95,000
2025/04/03 2,997 3,040 2,962 3,005 84,900
2025/04/02 3,035 3,065 3,020 3,020 50,100
2025/04/01 3,050 3,100 3,025 3,035 78,900
2025/03/31 3,130 3,145 3,060 3,060 71,700
2025/03/28 3,085 3,185 3,085 3,155 86,800
2025/03/27 3,030 3,080 2,996 3,080 62,300
2025/03/26 3,065 3,065 3,035 3,055 78,200
2025/03/25 3,040 3,050 3,010 3,040 37,100
2025/03/24 3,080 3,085 3,040 3,050 49,000
2025/03/21 3,035 3,075 3,035 3,060 35,900
2025/03/19 3,025 3,055 3,025 3,045 31,400
2025/03/18 3,040 3,060 3,015 3,015 17,500
2025/03/17 3,025 3,055 3,015 3,035 25,000
2025/03/14 2,971 3,010 2,960 3,010 35,500
2025/03/13 2,986 2,990 2,925 2,926 21,800
2025/03/12 2,938 2,989 2,938 2,989 18,000
2025/03/11 2,923 2,958 2,908 2,949 17,900
2025/03/10 2,981 2,981 2,938 2,945 19,800
2025/03/07 2,999 3,000 2,964 2,974 15,500
2025/03/06 2,999 3,010 2,973 2,999 21,600
2025/03/05 2,932 2,973 2,932 2,973 13,900
2025/03/04 2,933 2,958 2,930 2,940 18,500
2025/03/03 2,920 2,930 2,902 2,930 12,600
2025/02/28 2,900 2,920 2,896 2,920 15,300
2025/02/27 2,898 2,932 2,886 2,930 23,500
2025/02/26 2,881 2,899 2,873 2,876 12,000
2025/02/25 2,893 2,895 2,871 2,874 6,300
2025/02/21 2,875 2,897 2,850 2,896 11,200
2025/02/20 2,909 2,909 2,875 2,875 8,000
2025/02/19 2,880 2,909 2,865 2,894 21,300
2025/02/18 2,850 2,865 2,843 2,860 12,400
2025/02/17 2,843 2,843 2,830 2,843 7,200
2025/02/14 2,850 2,850 2,810 2,820 8,200
2025/02/13 2,834 2,852 2,832 2,845 9,600
2025/02/12 2,850 2,850 2,832 2,834 5,600
2025/02/10 2,848 2,861 2,834 2,842 9,000
2025/02/07 2,826 2,847 2,824 2,837 7,800
2025/02/06 2,807 2,838 2,807 2,823 7,900
2025/02/05 2,800 2,806 2,781 2,781 13,000
2025/02/04 2,798 2,807 2,775 2,793 17,400
2025/02/03 2,813 2,813 2,773 2,778 24,500
2025/01/31 2,820 2,820 2,794 2,813 19,800
2025/01/30 2,837 2,857 2,814 2,814 65,300
2025/01/29 2,864 2,878 2,815 2,815 22,300
2025/01/28 2,860 2,884 2,855 2,863 19,200
2025/01/27 2,833 2,858 2,829 2,846 13,900
2025/01/24 2,790 2,833 2,790 2,806 14,300
2025/01/23 2,796 2,808 2,787 2,799 13,700
2025/01/22 2,798 2,808 2,771 2,782 9,000
2025/01/21 2,797 2,804 2,773 2,788 12,500
2025/01/20 2,734 2,784 2,730 2,783 11,400
2025/01/17 2,721 2,740 2,688 2,734 13,600
2025/01/16 2,770 2,794 2,721 2,721 18,800
2025/01/15 2,740 2,780 2,740 2,769 12,400
2025/01/14 2,775 2,806 2,735 2,735 18,200
2025/01/10 2,800 2,818 2,775 2,775 9,000
2025/01/09 2,808 2,818 2,790 2,790 17,200
2025/01/08 2,854 2,873 2,820 2,823 13,900
2025/01/07 2,878 2,885 2,848 2,868 17,500
2025/01/06 2,888 2,899 2,864 2,864 16,900

このページの先頭へ