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
2016/12/30 1,023 1,070 1,023 1,051 75,200
2016/12/29 1,073 1,087 1,040 1,050 58,900
2016/12/28 1,064 1,094 1,064 1,081 77,800
2016/12/27 1,076 1,076 1,052 1,059 64,400
2016/12/26 1,020 1,076 1,018 1,061 96,100
2016/12/22 1,044 1,047 1,017 1,019 64,900
2016/12/21 1,084 1,085 1,040 1,044 83,800
2016/12/20 1,044 1,070 1,033 1,063 70,600
2016/12/19 1,044 1,073 1,035 1,044 69,600
2016/12/16 1,044 1,053 1,031 1,034 67,100
2016/12/15 1,082 1,085 1,041 1,058 70,200
2016/12/14 1,094 1,114 1,066 1,077 101,900
2016/12/13 1,052 1,098 1,042 1,092 129,100
2016/12/12 1,052 1,067 1,024 1,039 71,300
2016/12/09 1,008 1,047 1,005 1,042 81,700
2016/12/08 1,035 1,038 1,007 1,008 58,700
2016/12/07 1,012 1,042 1,008 1,028 93,100
2016/12/06 1,040 1,053 1,012 1,018 85,800
2016/12/05 1,038 1,060 1,020 1,034 61,700
2016/12/02 1,086 1,086 1,042 1,052 85,800
2016/12/01 1,140 1,184 1,077 1,096 207,600
2016/11/30 1,075 1,136 1,064 1,133 156,900
2016/11/29 1,074 1,089 1,057 1,075 67,600
2016/11/28 1,025 1,083 1,025 1,074 97,800
2016/11/25 1,075 1,077 1,028 1,032 103,100
2016/11/24 1,107 1,120 1,075 1,075 88,000
2016/11/22 1,110 1,113 1,080 1,089 113,600
2016/11/21 1,112 1,137 1,112 1,118 84,400
2016/11/18 1,123 1,140 1,106 1,111 126,500
2016/11/17 1,118 1,132 1,102 1,124 137,500
2016/11/16 1,070 1,170 1,070 1,147 341,000
2016/11/15 1,076 1,082 1,032 1,062 167,200
2016/11/14 1,000 1,066 1,000 1,039 128,900
2016/11/11 1,041 1,058 987 1,003 140,800
2016/11/10 1,030 1,071 1,019 1,071 128,800
2016/11/09 1,050 1,064 937 980 309,800
2016/11/08 1,092 1,092 1,039 1,053 128,100
2016/11/07 1,075 1,103 1,052 1,103 99,300
2016/11/04 1,075 1,075 1,037 1,052 119,000
2016/11/02 1,121 1,137 1,053 1,081 194,000
2016/11/01 1,175 1,186 1,118 1,142 150,700
2016/10/31 1,171 1,214 1,158 1,187 97,200
2016/10/28 1,195 1,205 1,155 1,178 138,200
2016/10/27 1,206 1,227 1,193 1,200 100,000
2016/10/26 1,188 1,217 1,177 1,200 119,400
2016/10/25 1,227 1,244 1,164 1,197 227,800
2016/10/24 1,248 1,270 1,215 1,218 145,100
2016/10/21 1,239 1,270 1,224 1,228 120,100
2016/10/20 1,264 1,278 1,237 1,255 163,200
2016/10/19 1,266 1,307 1,266 1,272 182,600
2016/10/18 1,271 1,307 1,255 1,270 254,100
2016/10/17 1,290 1,290 1,208 1,283 299,400
2016/10/14 1,325 1,331 1,245 1,275 343,200
2016/10/13 1,362 1,410 1,313 1,324 414,000
2016/10/12 1,351 1,375 1,316 1,329 267,900
2016/10/11 1,433 1,448 1,342 1,369 332,200
2016/10/07 1,495 1,502 1,402 1,434 389,400
2016/10/06 1,580 1,583 1,483 1,505 293,700
2016/10/05 1,530 1,600 1,506 1,563 408,500
2016/10/04 1,490 1,557 1,468 1,509 487,200
2016/10/03 1,637 1,734 1,502 1,518 2,077,400
2016/09/30 1,614 1,630 1,535 1,601 828,000
2016/09/29 1,540 1,672 1,510 1,645 1,341,300
2016/09/28 1,531 1,590 1,480 1,519 921,400
2016/09/27 1,421 1,548 1,350 1,507 521,200
2016/09/26 1,480 1,490 1,396 1,403 368,500
2016/09/23 1,342 1,450 1,313 1,450 410,300
2016/09/21 1,315 1,371 1,282 1,355 263,000
2016/09/20 1,310 1,388 1,301 1,310 249,600
2016/09/16 1,368 1,405 1,276 1,324 530,100
2016/09/15 1,370 1,459 1,351 1,398 1,027,800
2016/09/14 1,580 1,600 1,293 1,379 1,586,800
2016/09/13 1,540 1,679 1,472 1,610 2,237,900
2016/09/12 1,569 1,645 1,435 1,483 986,700
2016/09/09 1,502 1,575 1,480 1,530 563,000
2016/09/08 1,650 1,675 1,495 1,530 949,500
2016/09/07 1,613 1,697 1,595 1,632 1,036,600
2016/09/06 1,670 1,715 1,560 1,686 3,159,400
2016/09/05 1,485 1,722 1,485 1,641 7,109,700
2016/09/02 1,449 1,474 1,375 1,425 1,900,000
2016/09/01 1,309 1,497 1,304 1,486 3,863,600
2016/08/31 1,240 1,355 1,221 1,270 2,193,900
2016/08/30 1,200 1,270 1,147 1,164 1,020,300
2016/08/29 1,146 1,280 1,104 1,216 1,528,700
2016/08/26 1,221 1,233 1,087 1,117 2,194,900
2016/08/25 1,134 1,149 1,121 1,149 286,900
2016/08/24 950 1,005 947 999 233,300
2016/08/23 916 950 907 927 64,400
2016/08/22 950 955 906 907 116,400
2016/08/19 890 935 884 935 60,100
2016/08/18 889 912 885 896 59,100
2016/08/17 920 936 890 892 83,700
2016/08/16 901 948 900 919 74,500
2016/08/15 915 939 893 905 83,700
2016/08/12 895 954 891 938 89,900
2016/08/10 882 908 882 891 31,800
2016/08/09 869 895 855 882 54,300
2016/08/08 930 930 864 873 97,500
2016/08/05 939 939 893 897 50,200
2016/08/04 900 924 891 918 49,800
2016/08/03 928 929 882 890 82,200
2016/08/02 917 963 904 932 79,900
2016/08/01 902 941 883 912 56,100
2016/07/29 899 934 845 920 160,600
2016/07/28 960 965 912 919 156,000
2016/07/27 1,011 1,026 945 954 178,000
2016/07/26 1,031 1,063 995 997 183,800
2016/07/25 1,100 1,111 1,022 1,024 397,200
2016/07/22 1,040 1,273 1,003 1,149 1,038,200
2016/07/21 1,042 1,078 1,020 1,042 138,400
2016/07/20 1,016 1,025 1,001 1,013 130,900
2016/07/19 1,000 1,142 986 1,089 526,400
2016/07/15 1,100 1,100 987 992 126,800
2016/07/14 1,077 1,116 1,053 1,085 96,600
2016/07/13 1,070 1,117 1,000 1,077 227,100
2016/07/12 1,000 1,074 990 1,054 109,400
2016/07/11 1,010 1,010 968 975 60,100
2016/07/08 1,020 1,026 940 960 107,700
2016/07/07 1,071 1,071 1,005 1,013 57,500
2016/07/06 1,060 1,064 1,011 1,043 67,000
2016/07/05 1,127 1,150 1,090 1,100 70,200
2016/07/04 1,112 1,130 1,069 1,124 84,400
2016/07/01 1,048 1,099 1,031 1,082 103,600
2016/06/30 1,087 1,095 1,017 1,028 111,300
2016/06/29 1,081 1,134 1,059 1,075 91,200
2016/06/28 1,078 1,137 990 1,111 110,400
2016/06/28 1 -> 2.00 分割
2016/06/27 2,150 2,300 2,100 2,215 61,000
2016/06/24 2,400 2,410 1,850 2,050 186,300
2016/06/23 2,300 2,323 2,210 2,307 46,900
2016/06/22 2,380 2,420 2,294 2,328 57,300
2016/06/21 2,350 2,445 2,309 2,420 69,600
2016/06/20 2,227 2,360 2,218 2,306 54,500
2016/06/17 2,260 2,320 2,150 2,190 55,300
2016/06/16 2,350 2,380 2,135 2,166 95,000
2016/06/15 2,170 2,391 2,121 2,363 118,900
2016/06/14 2,469 2,487 2,068 2,193 218,500
2016/06/13 2,566 2,615 2,479 2,519 102,200
2016/06/10 2,610 2,688 2,526 2,666 193,800
2016/06/09 2,513 2,626 2,481 2,560 114,900
2016/06/08 2,572 2,574 2,472 2,480 86,000
2016/06/07 2,593 2,601 2,461 2,522 192,800
2016/06/06 2,461 2,650 2,460 2,643 145,600
2016/06/03 2,343 2,550 2,343 2,540 162,900
2016/06/02 2,460 2,513 2,265 2,351 136,800
2016/06/01 2,350 2,609 2,349 2,448 313,600
2016/05/31 2,305 2,400 2,256 2,398 118,800
2016/05/30 2,170 2,324 2,166 2,289 96,600
2016/05/27 2,200 2,227 2,142 2,170 50,500
2016/05/26 2,165 2,227 2,022 2,227 144,600
2016/05/25 2,300 2,379 2,173 2,230 127,000
2016/05/24 2,400 2,429 2,281 2,347 157,700
2016/05/23 2,400 2,496 2,355 2,454 330,100
2016/05/20 2,371 2,424 2,230 2,300 607,000
2016/05/19 1,976 2,094 1,953 2,021 105,000
2016/05/18 2,165 2,165 1,810 1,950 203,600
2016/05/17 1,736 2,121 1,732 2,098 321,100
2016/05/16 1,912 1,912 1,730 1,731 165,800
2016/05/13 1,922 2,080 1,907 1,969 137,900
2016/05/12 2,147 2,160 1,902 1,906 180,300
2016/05/11 2,188 2,335 2,007 2,097 469,700
2016/05/10 1,971 2,221 1,902 2,150 534,100
2016/05/09 1,820 2,026 1,728 1,891 368,000
2016/05/06 1,595 1,626 1,554 1,626 19,900
2016/05/02 1,588 1,649 1,548 1,609 47,800
2016/04/28 1,788 1,788 1,628 1,708 40,500
2016/04/27 1,681 1,748 1,626 1,748 33,500
2016/04/26 1,800 1,800 1,633 1,681 66,500
2016/04/25 1,729 1,799 1,714 1,795 69,900
2016/04/22 1,666 1,730 1,620 1,692 47,600
2016/04/21 1,545 1,688 1,530 1,649 72,700
2016/04/20 1,529 1,535 1,478 1,515 25,500
2016/04/19 1,411 1,513 1,411 1,499 25,700
2016/04/18 1,420 1,445 1,381 1,434 23,800
2016/04/15 1,465 1,489 1,455 1,460 25,800
2016/04/14 1,419 1,519 1,412 1,465 48,500
2016/04/13 1,429 1,470 1,411 1,425 25,300
2016/04/12 1,421 1,448 1,392 1,400 27,400
2016/04/11 1,351 1,420 1,307 1,415 33,700
2016/04/08 1,292 1,391 1,282 1,347 56,000
2016/04/07 1,352 1,382 1,292 1,346 23,300
2016/04/06 1,350 1,401 1,338 1,351 23,900
2016/04/05 1,486 1,486 1,360 1,361 35,900
2016/04/04 1,560 1,645 1,486 1,510 51,900
2016/04/01 1,652 1,654 1,500 1,523 26,300
2016/03/31 1,590 1,638 1,570 1,624 9,700
2016/03/30 1,603 1,638 1,578 1,596 16,500
2016/03/29 1,620 1,647 1,590 1,643 20,700
2016/03/28 1,505 1,635 1,501 1,620 48,200
2016/03/25 1,660 1,660 1,518 1,518 70,100
2016/03/24 1,670 1,749 1,641 1,660 75,900
2016/03/23 1,552 1,981 1,551 1,710 352,400
2016/03/22 1,560 1,586 1,539 1,581 17,000
2016/03/18 1,500 1,573 1,500 1,560 33,400
2016/03/17 1,648 1,650 1,501 1,520 62,400
2016/03/16 1,462 1,665 1,462 1,582 146,000
2016/03/15 1,438 1,467 1,405 1,462 31,800
2016/03/14 1,350 1,450 1,350 1,381 33,500
2016/03/11 1,310 1,355 1,282 1,328 23,000
2016/03/10 1,314 1,365 1,314 1,340 37,300
2016/03/09 1,282 1,306 1,270 1,306 21,700
2016/03/08 1,247 1,299 1,215 1,269 25,000
2016/03/07 1,225 1,290 1,225 1,254 23,500
2016/03/04 1,192 1,225 1,192 1,225 14,200
2016/03/03 1,212 1,220 1,186 1,216 10,600
2016/03/02 1,206 1,229 1,206 1,213 14,100
2016/03/01 1,224 1,244 1,172 1,196 27,000
2016/02/29 1,144 1,209 1,142 1,164 17,500
2016/02/26 1,211 1,220 1,150 1,152 46,200
2016/02/25 1,207 1,240 1,207 1,216 9,200
2016/02/24 1,249 1,249 1,207 1,233 11,700
2016/02/23 1,307 1,313 1,230 1,279 21,800
2016/02/22 1,266 1,300 1,259 1,300 13,600
2016/02/19 1,243 1,285 1,196 1,266 30,200
2016/02/18 1,243 1,299 1,225 1,273 21,500
2016/02/17 1,262 1,326 1,220 1,221 38,700
2016/02/16 1,230 1,258 1,160 1,250 64,300
2016/02/15 1,199 1,199 1,100 1,170 38,600
2016/02/12 1,050 1,080 1,020 1,036 44,500
2016/02/10 1,200 1,215 1,114 1,132 27,900
2016/02/09 1,196 1,230 1,150 1,230 23,900
2016/02/08 1,225 1,276 1,215 1,265 8,800
2016/02/05 1,280 1,291 1,182 1,246 19,600
2016/02/04 1,369 1,369 1,287 1,326 12,000
2016/02/03 1,415 1,415 1,340 1,370 30,600
2016/02/02 1,440 1,490 1,439 1,473 12,800
2016/02/01 1,425 1,468 1,425 1,458 9,600
2016/01/29 1,421 1,441 1,353 1,413 32,900
2016/01/28 1,430 1,468 1,427 1,450 25,400
2016/01/27 1,418 1,488 1,390 1,460 51,100
2016/01/26 1,420 1,440 1,350 1,409 70,900
2016/01/25 1,333 1,449 1,251 1,390 101,400
2016/01/22 1,160 1,288 1,128 1,243 40,500
2016/01/21 1,090 1,160 1,047 1,070 34,000
2016/01/20 1,216 1,241 1,120 1,120 16,700
2016/01/19 1,162 1,276 1,100 1,250 18,500
2016/01/18 1,150 1,199 1,131 1,162 29,700
2016/01/15 1,253 1,296 1,214 1,217 25,800
2016/01/14 1,350 1,350 1,262 1,278 22,100
2016/01/13 1,329 1,364 1,329 1,353 8,600
2016/01/12 1,359 1,368 1,309 1,329 9,500
2016/01/08 1,363 1,395 1,340 1,389 13,600
2016/01/07 1,405 1,407 1,365 1,386 15,900
2016/01/06 1,424 1,454 1,407 1,408 7,600
2016/01/05 1,440 1,454 1,404 1,454 4,900
2016/01/04 1,460 1,497 1,439 1,454 5,900

このページの先頭へ