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

カヤック(3904)の株価時系列情報

カヤック(3904)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
2015/12/30 1,426 1,461 1,426 1,457 9,600
2015/12/29 1,419 1,480 1,408 1,423 10,800
2015/12/28 1,374 1,473 1,374 1,460 20,300
2015/12/25 1,400 1,404 1,361 1,361 34,300
2015/12/24 1,450 1,450 1,400 1,430 38,800
2015/12/22 1,477 1,477 1,432 1,450 15,200
2015/12/21 1,500 1,500 1,432 1,497 22,300
2015/12/18 1,521 1,534 1,494 1,517 19,500
2015/12/17 1,594 1,594 1,510 1,569 48,600
2015/12/16 1,431 1,610 1,431 1,600 56,800
2015/12/15 1,425 1,474 1,425 1,431 26,800
2015/12/14 1,441 1,480 1,427 1,477 30,800
2015/12/11 1,481 1,499 1,450 1,499 56,200
2015/12/10 1,540 1,545 1,519 1,524 17,700
2015/12/09 1,592 1,592 1,547 1,548 13,200
2015/12/08 1,575 1,599 1,561 1,565 13,500
2015/12/07 1,561 1,610 1,560 1,576 14,300
2015/12/04 1,595 1,595 1,552 1,568 28,000
2015/12/03 1,605 1,614 1,588 1,600 26,000
2015/12/02 1,607 1,619 1,601 1,610 6,000
2015/12/01 1,601 1,635 1,601 1,620 11,600
2015/11/30 1,615 1,615 1,601 1,601 14,500
2015/11/27 1,649 1,649 1,600 1,630 26,500
2015/11/26 1,650 1,657 1,639 1,645 18,600
2015/11/25 1,680 1,680 1,652 1,657 16,400
2015/11/24 1,683 1,685 1,662 1,680 18,000
2015/11/20 1,681 1,690 1,666 1,685 14,900
2015/11/19 1,656 1,679 1,656 1,665 17,500
2015/11/18 1,670 1,670 1,650 1,650 34,500
2015/11/17 1,715 1,723 1,671 1,671 38,900
2015/11/16 1,720 1,747 1,686 1,710 69,700
2015/11/13 1,760 1,840 1,740 1,827 50,200
2015/11/12 1,730 1,749 1,730 1,749 8,900
2015/11/11 1,729 1,743 1,721 1,737 7,500
2015/11/10 1,726 1,749 1,717 1,730 7,600
2015/11/09 1,712 1,739 1,703 1,726 9,100
2015/11/06 1,702 1,738 1,702 1,711 13,000
2015/11/05 1,744 1,753 1,710 1,729 13,300
2015/11/04 1,783 1,798 1,727 1,744 13,900
2015/11/02 1,730 1,760 1,701 1,760 7,600
2015/10/30 1,750 1,760 1,741 1,754 14,900
2015/10/29 1,765 1,772 1,738 1,757 13,100
2015/10/28 1,730 1,750 1,715 1,749 9,500
2015/10/27 1,770 1,775 1,734 1,734 18,700
2015/10/26 1,764 1,780 1,718 1,775 27,800
2015/10/23 1,789 1,816 1,724 1,724 105,200
2015/10/22 1,693 1,693 1,660 1,678 9,600
2015/10/21 1,699 1,699 1,671 1,685 5,400
2015/10/20 1,672 1,698 1,671 1,690 8,600
2015/10/19 1,725 1,725 1,673 1,673 13,700
2015/10/16 1,660 1,729 1,660 1,729 17,100
2015/10/15 1,640 1,697 1,636 1,672 8,400
2015/10/14 1,693 1,695 1,677 1,677 11,400
2015/10/13 1,740 1,740 1,694 1,702 13,100
2015/10/09 1,757 1,757 1,722 1,743 10,500
2015/10/08 1,720 1,785 1,709 1,722 34,400
2015/10/07 1,708 1,728 1,701 1,727 5,000
2015/10/06 1,701 1,739 1,691 1,708 14,200
2015/10/05 1,690 1,719 1,681 1,694 9,000
2015/10/02 1,702 1,702 1,677 1,681 10,400
2015/10/01 1,721 1,734 1,686 1,702 10,000
2015/09/30 1,765 1,770 1,675 1,695 17,800
2015/09/29 1,750 1,755 1,681 1,696 15,900
2015/09/28 1,668 1,730 1,668 1,730 13,100
2015/09/25 1,661 1,724 1,660 1,691 13,900
2015/09/24 1,681 1,728 1,669 1,669 14,200
2015/09/18 1,722 1,760 1,701 1,742 12,500
2015/09/17 1,758 1,795 1,669 1,782 25,900
2015/09/16 1,810 1,810 1,750 1,758 10,900
2015/09/15 1,784 1,799 1,751 1,759 14,700
2015/09/14 1,800 1,840 1,751 1,784 17,000
2015/09/11 1,701 1,930 1,700 1,795 82,300
2015/09/10 1,712 1,744 1,666 1,710 21,200
2015/09/09 1,712 1,727 1,670 1,711 30,900
2015/09/08 1,711 1,729 1,620 1,632 18,900
2015/09/07 1,690 1,735 1,566 1,671 53,500
2015/09/04 1,851 1,870 1,653 1,743 63,200
2015/09/03 1,900 1,910 1,850 1,875 32,500
2015/09/02 1,800 1,899 1,800 1,843 73,900
2015/09/01 2,105 2,126 1,831 1,940 217,900
2015/08/31 1,821 1,889 1,781 1,845 69,200
2015/08/28 1,700 2,050 1,700 1,891 208,000
2015/08/27 1,612 1,725 1,612 1,682 102,900
2015/08/26 1,635 1,635 1,502 1,536 107,200
2015/08/25 1,441 1,630 1,280 1,425 279,500
2015/08/24 1,801 1,850 1,521 1,551 215,300
2015/08/21 1,950 1,980 1,920 1,921 49,400
2015/08/20 2,000 2,046 1,990 2,020 24,300
2015/08/19 2,050 2,095 2,010 2,024 37,600
2015/08/18 2,054 2,099 2,053 2,078 26,200
2015/08/17 2,110 2,172 2,088 2,095 38,000
2015/08/14 2,270 2,277 2,127 2,149 55,300
2015/08/13 2,151 2,235 2,142 2,220 40,100
2015/08/12 2,165 2,190 2,147 2,169 32,900
2015/08/11 2,139 2,193 2,139 2,193 10,700
2015/08/10 2,203 2,204 2,130 2,151 27,800
2015/08/07 2,183 2,207 2,182 2,185 30,900
2015/08/06 2,192 2,220 2,182 2,205 20,900
2015/08/05 2,155 2,224 2,150 2,191 30,400
2015/08/04 2,230 2,284 2,158 2,174 66,700
2015/08/03 2,400 2,400 2,231 2,245 68,900
2015/07/31 2,418 2,418 2,361 2,380 31,400
2015/07/30 2,450 2,470 2,382 2,418 92,000
2015/07/29 2,559 2,625 2,475 2,500 187,600
2015/07/28 2,495 2,560 2,402 2,517 126,800
2015/07/27 2,423 2,530 2,386 2,524 166,400
2015/07/24 2,375 2,418 2,331 2,364 51,100
2015/07/23 2,373 2,413 2,300 2,364 73,100
2015/07/22 2,319 2,402 2,240 2,399 71,500
2015/07/21 2,399 2,439 2,289 2,320 105,500
2015/07/17 2,450 2,510 2,421 2,489 179,700
2015/07/16 2,206 2,449 2,202 2,401 208,900
2015/07/15 2,131 2,350 2,122 2,249 225,600
2015/07/14 2,070 2,129 2,040 2,099 70,100
2015/07/13 1,982 2,041 1,980 1,991 26,100
2015/07/10 1,973 2,035 1,955 2,005 50,100
2015/07/09 1,803 1,980 1,650 1,949 138,900
2015/07/08 2,119 2,119 1,938 1,963 94,000
2015/07/07 2,105 2,119 2,046 2,069 46,800
2015/07/06 2,003 2,067 1,967 2,005 74,800
2015/07/03 2,150 2,177 2,081 2,097 63,500
2015/07/02 2,233 2,233 2,138 2,145 53,000
2015/07/01 2,198 2,228 2,184 2,210 23,600
2015/06/30 2,190 2,249 2,167 2,194 34,900
2015/06/29 2,207 2,267 2,181 2,190 82,000
2015/06/26 2,258 2,340 2,258 2,330 70,700
2015/06/25 2,300 2,324 2,222 2,248 55,200
2015/06/24 2,235 2,349 2,235 2,285 71,000
2015/06/23 2,249 2,261 2,215 2,228 24,000
2015/06/22 2,185 2,251 2,185 2,218 19,200
2015/06/19 2,190 2,217 2,186 2,217 20,200
2015/06/18 2,215 2,234 2,188 2,188 24,600
2015/06/17 2,232 2,258 2,223 2,225 16,400
2015/06/16 2,290 2,290 2,220 2,232 43,400
2015/06/15 2,322 2,359 2,301 2,310 35,700
2015/06/12 2,327 2,354 2,288 2,345 52,300
2015/06/11 2,265 2,325 2,243 2,325 60,500
2015/06/10 2,200 2,289 2,181 2,225 47,900
2015/06/09 2,204 2,213 2,190 2,200 39,700
2015/06/08 2,250 2,295 2,232 2,250 65,100
2015/06/05 2,222 2,239 2,196 2,200 29,700
2015/06/04 2,221 2,255 2,202 2,244 39,200
2015/06/03 2,187 2,213 2,160 2,202 27,800
2015/06/02 2,225 2,225 2,157 2,176 54,300
2015/06/01 2,150 2,159 2,138 2,138 36,600
2015/05/29 2,162 2,180 2,157 2,170 28,500
2015/05/28 2,179 2,179 2,156 2,161 24,600
2015/05/27 2,200 2,208 2,157 2,160 75,300
2015/05/26 2,225 2,229 2,201 2,203 40,700
2015/05/25 2,223 2,247 2,223 2,226 25,500
2015/05/22 2,240 2,275 2,215 2,226 52,200
2015/05/21 2,257 2,301 2,215 2,227 82,700
2015/05/20 2,240 2,327 2,226 2,291 113,600
2015/05/19 2,263 2,299 2,208 2,247 94,400
2015/05/18 2,232 2,301 2,180 2,263 50,800
2015/05/15 2,305 2,353 2,261 2,269 71,600
2015/05/14 2,411 2,529 2,301 2,355 133,100
2015/05/13 2,525 2,530 2,400 2,400 96,100
2015/05/12 2,540 2,547 2,463 2,523 152,500
2015/05/11 2,270 2,450 2,245 2,449 118,800
2015/05/08 2,210 2,246 2,191 2,227 25,900
2015/05/07 2,187 2,235 2,177 2,210 37,200
2015/05/01 2,250 2,274 2,181 2,236 66,000
2015/04/30 2,352 2,379 2,167 2,278 126,000
2015/04/28 2,470 2,470 2,385 2,395 65,300
2015/04/27 2,465 2,516 2,405 2,420 93,200
2015/04/24 2,358 2,449 2,358 2,415 53,200
2015/04/23 2,385 2,465 2,357 2,391 91,800
2015/04/22 2,427 2,499 2,375 2,450 105,800
2015/04/21 2,304 2,420 2,300 2,377 133,200
2015/04/20 2,430 2,430 2,237 2,316 275,800
2015/04/17 2,473 2,567 2,429 2,449 151,300
2015/04/16 2,606 2,630 2,461 2,496 223,200
2015/04/15 2,685 2,720 2,600 2,656 179,600
2015/04/14 2,845 2,895 2,702 2,725 316,400
2015/04/13 2,848 3,025 2,780 2,938 822,600
2015/04/10 2,626 2,770 2,550 2,700 565,100
2015/04/09 2,650 2,839 2,472 2,547 1,185,700
2015/04/08 2,150 2,581 2,088 2,581 673,800
2015/04/07 1,930 2,088 1,927 2,088 153,900
2015/04/06 1,990 1,995 1,900 1,926 116,800
2015/04/03 2,010 2,031 1,997 2,010 49,000
2015/04/02 2,050 2,070 1,992 2,020 125,500
2015/04/01 2,100 2,138 2,052 2,064 57,700
2015/03/31 2,057 2,124 2,057 2,101 70,900
2015/03/30 2,149 2,150 2,026 2,054 140,000
2015/03/27 2,203 2,232 2,076 2,100 174,100
2015/03/26 2,260 2,306 2,153 2,193 221,700
2015/03/25 2,345 2,553 2,272 2,320 763,400
2015/03/24 2,285 2,336 2,200 2,295 164,300
2015/03/23 2,319 2,409 2,240 2,264 283,000
2015/03/20 2,150 2,270 2,110 2,254 160,300
2015/03/19 2,180 2,225 2,130 2,157 146,400
2015/03/18 2,305 2,390 2,211 2,230 209,000
2015/03/17 2,016 2,417 2,010 2,305 637,000
2015/03/16 2,189 2,255 2,000 2,022 246,800
2015/03/13 2,050 2,220 1,980 2,210 396,200
2015/03/12 2,086 2,145 2,031 2,055 258,300
2015/03/11 2,300 2,313 2,155 2,185 245,200
2015/03/10 2,261 2,372 2,225 2,323 215,600
2015/03/09 2,452 2,500 2,166 2,250 443,400
2015/03/06 2,642 2,675 2,400 2,438 385,100
2015/03/05 2,794 2,800 2,680 2,692 88,700
2015/03/04 2,718 2,800 2,630 2,710 125,900
2015/03/03 3,040 3,085 2,760 2,810 293,900
2015/03/02 2,848 2,990 2,738 2,986 271,700
2015/02/27 2,659 2,938 2,650 2,880 683,500
2015/02/26 2,500 2,691 2,425 2,626 338,900
2015/02/25 2,567 2,586 2,450 2,508 199,300
2015/02/24 2,686 2,696 2,515 2,617 281,100
2015/02/23 2,700 2,798 2,623 2,727 603,200
2015/02/20 2,910 3,130 2,605 2,619 1,211,000
2015/02/19 3,405 3,600 3,030 3,100 1,541,700
2015/02/18 3,225 3,300 2,880 3,125 2,389,300
2015/02/17 2,899 3,160 2,850 3,160 2,562,200
2015/02/16 2,500 2,934 2,450 2,660 2,649,800
2015/02/13 1,900 2,562 1,871 2,562 1,279,800
2015/02/12 2,110 2,198 2,010 2,062 404,100
2015/02/10 2,375 2,490 2,064 2,200 1,362,600
2015/02/09 1,900 2,225 1,860 2,225 1,213,000
2015/02/06 1,801 1,944 1,671 1,845 504,600
2015/02/05 1,870 1,930 1,750 1,766 1,097,600
2015/02/04 1,644 1,774 1,580 1,710 526,300
2015/02/03 1,766 2,080 1,515 1,564 1,664,200
2015/02/02 1,627 1,917 1,625 1,726 791,000
2015/01/30 1,570 1,600 1,484 1,587 98,600
2015/01/29 1,650 1,718 1,525 1,525 189,100
2015/01/28 1,600 1,767 1,527 1,653 322,500
2015/01/27 1,520 1,610 1,500 1,604 221,200
2015/01/26 1,372 1,479 1,354 1,479 112,800
2015/01/23 1,301 1,355 1,272 1,350 141,300
2015/01/22 1,360 1,364 1,270 1,271 124,500
2015/01/21 1,334 1,394 1,310 1,360 65,300
2015/01/20 1,380 1,388 1,315 1,343 98,400
2015/01/19 1,470 1,475 1,350 1,365 138,400
2015/01/16 1,350 1,475 1,350 1,475 100,500
2015/01/15 1,383 1,415 1,350 1,363 82,000
2015/01/14 1,398 1,474 1,334 1,413 169,500
2015/01/13 1,520 1,539 1,391 1,420 196,500
2015/01/09 1,650 1,650 1,500 1,533 179,600
2015/01/08 1,666 1,748 1,590 1,595 236,700
2015/01/07 1,728 1,845 1,603 1,650 828,900
2015/01/06 1,690 1,845 1,650 1,705 933,600
2015/01/05 1,561 1,885 1,505 1,763 2,333,500

このページの先頭へ