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
2026/05/20 2,544 2,561 2,541 2,561 28,200
2026/05/19 2,546 2,564 2,544 2,551 38,300
2026/05/18 2,572 2,572 2,544 2,544 43,200
2026/05/15 2,571 2,592 2,571 2,583 25,600
2026/05/14 2,601 2,604 2,559 2,571 41,300
2026/05/13 2,573 2,592 2,571 2,584 35,700
2026/05/12 2,600 2,608 2,574 2,574 33,100
2026/05/11 2,611 2,618 2,595 2,597 55,700
2026/05/08 2,617 2,621 2,611 2,611 41,000
2026/05/07 2,635 2,675 2,617 2,617 41,400
2026/05/01 2,686 2,703 2,632 2,632 65,800
2026/04/30 2,702 2,715 2,671 2,686 91,400
2026/04/28 2,797 2,818 2,736 2,736 228,600
2026/04/27 3,025 3,035 3,005 3,010 136,900
2026/04/24 3,000 3,045 3,000 3,010 55,200
2026/04/23 3,000 3,020 3,000 3,010 38,300
2026/04/22 3,005 3,020 3,000 3,005 34,700
2026/04/21 3,015 3,035 3,005 3,010 44,800
2026/04/20 3,080 3,080 3,030 3,030 43,400
2026/04/17 3,075 3,095 3,070 3,070 31,100
2026/04/16 3,045 3,090 3,045 3,070 55,100
2026/04/15 3,040 3,050 3,030 3,045 33,000
2026/04/14 3,040 3,050 3,025 3,040 40,500
2026/04/13 3,005 3,030 3,005 3,025 43,000
2026/04/10 3,010 3,015 2,996 3,015 32,300
2026/04/09 2,993 3,005 2,989 2,994 48,000
2026/04/08 2,992 2,996 2,982 2,993 41,100
2026/04/07 2,990 2,992 2,966 2,980 53,100
2026/04/06 2,960 2,980 2,945 2,965 54,100
2026/04/03 2,906 2,950 2,906 2,933 44,200
2026/03/27 2,836 2,887 2,819 2,887 71,700
2026/03/26 2,815 2,832 2,801 2,817 102,200
2026/03/25 2,810 2,837 2,810 2,811 49,900
2026/03/24 2,809 2,810 2,778 2,793 43,000
2026/03/23 2,801 2,808 2,759 2,762 55,000
2026/03/19 2,884 2,884 2,835 2,835 33,900
2026/03/18 2,880 2,898 2,873 2,891 23,200
2026/03/17 2,862 2,872 2,852 2,869 14,600
2026/03/16 2,837 2,849 2,826 2,833 33,400
2026/03/13 2,832 2,875 2,832 2,837 36,300
2026/03/12 2,845 2,853 2,814 2,815 25,700
2026/03/11 2,877 2,902 2,850 2,855 26,400
2026/03/10 2,877 2,879 2,840 2,856 24,700
2026/03/09 2,826 2,858 2,810 2,841 38,600
2026/03/06 2,852 2,884 2,835 2,884 27,700
2026/03/05 2,895 2,906 2,860 2,861 33,100
2026/03/04 2,857 2,871 2,821 2,845 56,400
2026/03/03 2,934 2,934 2,880 2,895 46,500
2026/03/02 2,925 2,945 2,911 2,929 31,400
2026/02/27 2,916 2,945 2,905 2,945 32,500
2026/02/26 2,916 2,947 2,909 2,915 32,100
2026/02/25 2,894 2,913 2,892 2,912 27,600
2026/02/24 2,887 2,892 2,846 2,876 31,700
2026/02/20 2,897 2,912 2,883 2,884 20,800
2026/02/19 2,864 2,911 2,860 2,906 22,400
2026/02/18 2,852 2,880 2,841 2,864 17,500
2026/02/17 2,872 2,872 2,831 2,831 20,600
2026/02/16 2,856 2,878 2,836 2,849 30,500
2026/02/13 2,887 2,889 2,831 2,845 25,900
2026/02/12 2,860 2,886 2,849 2,886 29,800
2026/02/10 2,818 2,859 2,797 2,846 31,600
2026/02/09 2,830 2,832 2,795 2,797 33,100
2026/02/06 2,809 2,809 2,780 2,801 16,000
2026/02/05 2,794 2,810 2,786 2,809 30,000
2026/02/04 2,763 2,790 2,763 2,779 21,300
2026/02/03 2,793 2,794 2,762 2,763 25,200
2026/02/02 2,765 2,794 2,764 2,778 29,500
2026/01/30 2,767 2,768 2,736 2,751 25,100
2026/01/29 2,731 2,758 2,720 2,758 73,600
2026/01/28 2,751 2,769 2,733 2,733 26,200
2026/01/27 2,762 2,778 2,750 2,750 22,700
2026/01/26 2,765 2,783 2,752 2,769 30,100
2026/01/23 2,783 2,796 2,763 2,763 21,700
2026/01/22 2,744 2,798 2,744 2,798 19,200
2026/01/21 2,756 2,760 2,740 2,749 24,000
2026/01/20 2,756 2,771 2,750 2,761 22,000
2026/01/19 2,760 2,761 2,740 2,754 21,000
2026/01/16 2,719 2,739 2,719 2,738 21,800
2026/01/15 2,717 2,730 2,701 2,718 21,600
2026/01/14 2,689 2,717 2,688 2,717 15,400
2026/01/13 2,717 2,717 2,688 2,689 30,200
2026/01/09 2,688 2,698 2,678 2,683 18,600
2026/01/08 2,700 2,710 2,689 2,690 20,600
2026/01/07 2,717 2,720 2,698 2,700 20,400
2026/01/06 2,690 2,720 2,690 2,704 24,400
2026/01/05 2,684 2,691 2,671 2,689 19,000

このページの先頭へ