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
2018/12/28 621 642 617 635 45,000
2018/12/27 660 667 631 635 57,000
2018/12/26 626 644 600 627 78,400
2018/12/25 629 669 629 638 78,200
2018/12/21 745 758 682 719 75,800
2018/12/20 831 836 737 760 436,600
2018/12/19 889 900 798 837 78,600
2018/12/18 922 934 890 903 37,200
2018/12/17 900 939 887 937 35,000
2018/12/14 915 939 901 909 50,800
2018/12/13 860 913 860 902 33,600
2018/12/12 847 869 836 857 24,200
2018/12/11 894 894 849 851 19,300
2018/12/10 877 893 877 883 17,500
2018/12/07 900 910 891 907 24,600
2018/12/06 896 896 881 896 10,800
2018/12/05 899 904 890 901 10,300
2018/12/04 892 906 887 905 23,000
2018/12/03 923 924 899 901 19,200
2018/11/30 904 920 901 918 20,500
2018/11/29 891 912 890 904 26,400
2018/11/28 885 900 885 894 25,100
2018/11/27 868 885 850 885 18,500
2018/11/26 839 868 839 868 24,500
2018/11/22 835 864 835 854 14,900
2018/11/21 840 865 838 840 20,800
2018/11/20 852 859 847 852 16,900
2018/11/19 889 889 843 862 15,500
2018/11/16 887 900 853 880 27,000
2018/11/15 886 899 886 894 17,300
2018/11/14 901 908 885 901 32,600
2018/11/13 895 931 893 901 25,800
2018/11/12 894 911 894 906 12,800
2018/11/09 919 920 892 899 35,300
2018/11/08 917 925 911 919 22,700
2018/11/07 913 924 895 907 25,700
2018/11/06 926 935 911 913 16,900
2018/11/05 922 930 905 926 12,400
2018/11/02 922 935 912 920 17,200
2018/11/01 948 948 923 926 11,200
2018/10/31 920 951 912 933 26,700
2018/10/30 884 927 883 920 22,800
2018/10/29 850 920 850 899 94,600
2018/10/26 915 915 833 845 78,800
2018/10/25 892 902 880 881 46,000
2018/10/24 916 932 901 901 30,900
2018/10/23 895 926 887 905 44,100
2018/10/22 877 939 871 897 137,100
2018/10/19 946 970 946 952 27,600
2018/10/18 933 962 933 961 35,600
2018/10/17 919 942 918 933 20,700
2018/10/16 922 928 908 914 7,600
2018/10/15 916 923 905 912 14,400
2018/10/12 880 922 879 915 17,800
2018/10/11 860 918 860 891 61,700
2018/10/10 915 934 911 920 22,700
2018/10/09 912 929 910 918 14,600
2018/10/05 938 942 919 926 20,900
2018/10/04 936 940 931 933 9,900
2018/10/03 948 948 924 931 31,800
2018/10/02 969 973 930 933 51,900
2018/10/01 980 985 955 962 31,700
2018/09/28 960 975 960 974 39,200
2018/09/27 949 961 943 945 32,200
2018/09/26 939 973 936 964 50,100
2018/09/25 914 940 908 929 43,800
2018/09/21 914 928 911 914 16,000
2018/09/20 916 929 906 914 28,100
2018/09/19 920 921 908 908 20,500
2018/09/18 904 923 902 914 42,000
2018/09/14 921 923 899 900 42,800
2018/09/13 945 950 916 932 31,300
2018/09/12 926 944 888 940 51,800
2018/09/11 917 923 910 913 18,400
2018/09/10 929 935 918 918 19,300
2018/09/07 921 936 913 927 21,900
2018/09/06 950 957 927 935 44,400
2018/09/05 960 972 946 959 21,600
2018/09/04 995 995 954 963 44,900
2018/09/03 981 997 979 989 44,000
2018/08/31 947 974 943 966 63,200
2018/08/30 933 956 929 944 46,800
2018/08/29 915 939 915 925 44,500
2018/08/28 931 938 911 914 25,400
2018/08/27 923 946 923 928 38,900
2018/08/24 910 925 901 918 36,600
2018/08/23 900 909 891 908 24,700
2018/08/22 883 906 873 892 41,000
2018/08/21 891 928 865 875 66,900
2018/08/20 900 908 891 898 22,200
2018/08/17 910 923 891 895 42,600
2018/08/16 881 920 879 910 56,100
2018/08/15 856 919 856 899 153,400
2018/08/14 944 990 944 951 59,700
2018/08/13 1,000 1,002 952 959 61,200
2018/08/10 1,000 1,012 999 1,001 36,100
2018/08/09 1,000 1,000 989 999 25,100
2018/08/08 1,000 1,005 970 997 43,600
2018/08/07 1,013 1,019 990 1,000 64,400
2018/08/06 1,023 1,036 1,021 1,023 27,000
2018/08/03 1,062 1,064 1,020 1,021 63,300
2018/08/02 1,043 1,075 1,043 1,066 53,500
2018/08/01 1,041 1,077 1,039 1,062 54,700
2018/07/31 1,043 1,092 1,039 1,050 84,000
2018/07/30 1,100 1,100 1,034 1,049 170,600
2018/07/27 1,148 1,165 1,102 1,110 174,100
2018/07/26 1,223 1,247 1,170 1,174 215,600
2018/07/25 1,197 1,202 1,170 1,175 156,000
2018/07/24 1,177 1,215 1,146 1,210 433,900
2018/07/23 1,115 1,176 1,082 1,159 307,900
2018/07/20 1,135 1,159 1,093 1,136 450,500
2018/07/19 1,050 1,173 1,018 1,143 1,234,400
2018/07/18 993 1,077 970 1,017 1,102,200
2018/07/17 932 939 922 927 32,000
2018/07/13 935 958 930 936 37,700
2018/07/12 940 960 930 943 31,400
2018/07/11 946 952 922 944 23,600
2018/07/10 961 964 943 946 28,200
2018/07/09 939 972 938 968 30,400
2018/07/06 914 944 912 938 22,500
2018/07/05 921 945 907 920 43,900
2018/07/04 913 943 912 924 17,400
2018/07/03 951 960 917 926 28,000
2018/07/02 950 968 940 951 40,300
2018/06/29 914 950 911 947 37,400
2018/06/28 926 950 907 908 34,900
2018/06/27 915 959 908 935 50,700
2018/06/26 901 940 900 915 37,300
2018/06/25 937 946 902 905 35,100
2018/06/22 923 948 923 933 25,700
2018/06/21 924 948 923 935 18,400
2018/06/20 911 933 895 925 31,000
2018/06/19 917 924 908 908 30,000
2018/06/18 956 957 920 921 55,500
2018/06/15 950 961 940 948 30,600
2018/06/14 939 967 934 947 28,000
2018/06/13 940 940 926 939 31,700
2018/06/12 925 940 925 934 16,100
2018/06/11 933 942 930 932 34,000
2018/06/08 915 933 908 933 32,400
2018/06/07 922 922 897 914 97,100
2018/06/06 903 941 879 922 94,700
2018/06/05 965 966 898 912 183,600
2018/06/04 1,000 1,007 963 972 147,100
2018/06/01 1,026 1,033 1,007 1,007 34,300
2018/05/31 1,014 1,028 1,011 1,025 27,800
2018/05/30 1,000 1,014 999 1,008 29,500
2018/05/29 1,013 1,019 1,000 1,013 38,500
2018/05/28 1,024 1,025 1,011 1,013 16,100
2018/05/25 1,026 1,030 1,020 1,024 15,200
2018/05/24 1,041 1,044 1,024 1,025 34,800
2018/05/23 1,042 1,050 1,028 1,044 45,600
2018/05/22 1,033 1,040 1,026 1,038 40,800
2018/05/21 1,014 1,037 1,014 1,025 38,500
2018/05/18 1,015 1,020 1,003 1,014 25,600
2018/05/17 1,001 1,018 1,000 1,017 48,400
2018/05/16 1,017 1,017 991 998 92,500
2018/05/15 1,010 1,037 1,006 1,007 231,300
2018/05/14 1,101 1,125 1,078 1,118 47,500
2018/05/11 1,139 1,144 1,101 1,107 45,200
2018/05/10 1,103 1,152 1,084 1,144 119,200
2018/05/09 1,136 1,136 1,093 1,103 54,000
2018/05/08 1,030 1,118 1,030 1,106 154,500
2018/05/07 1,046 1,048 1,030 1,035 38,500
2018/05/02 1,040 1,052 1,035 1,044 23,100
2018/05/01 1,076 1,098 1,028 1,040 96,800
2018/04/27 1,099 1,169 1,050 1,072 294,000
2018/04/26 1,056 1,100 1,040 1,099 93,100
2018/04/25 1,050 1,059 1,042 1,056 24,000
2018/04/24 1,058 1,060 1,045 1,050 22,000
2018/04/23 1,040 1,057 1,037 1,057 30,900
2018/04/20 1,036 1,072 1,035 1,037 72,900
2018/04/19 1,033 1,042 1,019 1,036 20,900
2018/04/18 1,010 1,030 1,006 1,029 23,400
2018/04/17 1,029 1,035 980 1,012 102,800
2018/04/16 1,069 1,069 1,026 1,026 31,500
2018/04/13 1,046 1,063 1,045 1,056 33,100
2018/04/12 1,031 1,065 1,031 1,045 358,400
2018/04/11 1,026 1,036 1,017 1,031 39,800
2018/04/10 1,038 1,042 1,020 1,028 31,400
2018/04/09 1,022 1,042 1,015 1,040 29,700
2018/04/06 1,043 1,051 1,026 1,026 38,600
2018/04/05 1,028 1,048 1,027 1,043 29,000
2018/04/04 1,039 1,039 1,018 1,025 55,900
2018/04/03 1,038 1,049 1,025 1,029 47,700
2018/04/02 1,068 1,077 1,050 1,055 37,700
2018/03/30 1,086 1,090 1,072 1,072 30,900
2018/03/29 1,055 1,084 1,044 1,073 56,000
2018/03/28 1,015 1,047 1,014 1,039 93,700
2018/03/27 1,059 1,059 1,014 1,031 101,900
2018/03/26 1,018 1,034 983 1,033 107,500
2018/03/23 1,026 1,061 1,020 1,031 114,200
2018/03/22 1,067 1,083 1,055 1,069 63,100
2018/03/20 1,056 1,081 1,056 1,067 68,100
2018/03/19 1,110 1,119 1,070 1,083 75,200
2018/03/16 1,126 1,145 1,100 1,106 47,400
2018/03/15 1,100 1,137 1,090 1,122 56,700
2018/03/14 1,100 1,126 1,087 1,110 87,800
2018/03/13 1,067 1,111 1,061 1,100 75,600
2018/03/12 1,078 1,082 1,048 1,055 70,800
2018/03/09 1,099 1,099 1,063 1,066 45,100
2018/03/08 1,056 1,085 1,056 1,075 42,700
2018/03/07 1,054 1,080 1,054 1,059 96,300
2018/03/06 1,041 1,071 1,026 1,050 111,400
2018/03/05 1,066 1,076 1,007 1,025 174,500
2018/03/02 1,079 1,080 1,063 1,075 74,700
2018/03/01 1,103 1,110 1,085 1,099 52,100
2018/02/28 1,090 1,116 1,084 1,103 90,700
2018/02/27 1,127 1,146 1,087 1,092 466,000
2018/02/26 1,129 1,141 1,115 1,121 67,700
2018/02/23 1,130 1,130 1,090 1,110 104,000
2018/02/22 1,127 1,137 1,105 1,131 49,700
2018/02/21 1,125 1,169 1,125 1,141 64,000
2018/02/20 1,106 1,151 1,090 1,125 101,600
2018/02/19 1,090 1,115 1,067 1,106 108,300
2018/02/16 1,040 1,087 1,040 1,062 149,200
2018/02/15 1,031 1,062 1,019 1,031 319,800
2018/02/14 1,172 1,200 1,125 1,145 111,500
2018/02/13 1,270 1,270 1,170 1,170 67,800
2018/02/09 1,159 1,229 1,159 1,220 77,600
2018/02/08 1,224 1,259 1,222 1,257 44,900
2018/02/07 1,271 1,278 1,213 1,218 80,900
2018/02/06 1,184 1,267 1,155 1,202 195,800
2018/02/05 1,355 1,355 1,325 1,334 80,000
2018/02/02 1,385 1,398 1,370 1,383 68,300
2018/02/01 1,370 1,385 1,348 1,385 53,900
2018/01/31 1,360 1,364 1,310 1,342 85,800
2018/01/30 1,409 1,409 1,357 1,371 132,200
2018/01/29 1,430 1,430 1,404 1,408 45,500
2018/01/26 1,417 1,438 1,405 1,405 56,600
2018/01/25 1,401 1,444 1,394 1,423 85,900
2018/01/24 1,402 1,428 1,390 1,405 126,200
2018/01/23 1,413 1,434 1,400 1,408 91,400
2018/01/22 1,392 1,419 1,383 1,413 68,300
2018/01/19 1,397 1,408 1,383 1,393 43,300
2018/01/18 1,384 1,411 1,384 1,393 70,800
2018/01/17 1,398 1,399 1,381 1,382 74,000
2018/01/16 1,420 1,426 1,395 1,398 67,700
2018/01/15 1,389 1,420 1,383 1,419 72,800
2018/01/12 1,399 1,399 1,382 1,386 66,800
2018/01/11 1,394 1,405 1,387 1,391 60,300
2018/01/10 1,405 1,405 1,380 1,402 65,500
2018/01/09 1,402 1,402 1,373 1,393 376,600
2018/01/05 1,417 1,417 1,397 1,397 46,800
2018/01/04 1,410 1,421 1,396 1,408 64,300

このページの先頭へ