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
2020/12/30 833 859 833 841 45,800
2020/12/29 815 840 810 835 46,100
2020/12/28 834 838 813 813 39,800
2020/12/25 821 840 817 826 42,700
2020/12/24 820 835 820 825 45,600
2020/12/23 823 830 811 816 54,300
2020/12/22 873 874 807 820 130,800
2020/12/21 910 922 880 886 128,400
2020/12/18 928 936 881 900 436,700
2020/12/17 808 827 808 823 25,100
2020/12/16 830 830 800 807 83,000
2020/12/15 853 859 833 833 44,000
2020/12/14 860 862 842 847 26,300
2020/12/11 844 857 841 846 29,100
2020/12/10 869 871 835 837 82,800
2020/12/09 881 886 870 876 28,800
2020/12/08 868 888 867 880 41,300
2020/12/07 909 909 866 866 79,400
2020/12/04 899 912 893 905 41,900
2020/12/03 920 920 893 898 77,000
2020/12/02 926 940 914 918 77,500
2020/12/01 923 933 904 911 74,400
2020/11/30 936 958 915 920 214,800
2020/11/27 885 902 879 900 65,200
2020/11/26 855 890 847 886 56,100
2020/11/25 898 899 847 851 85,700
2020/11/24 905 908 869 883 109,100
2020/11/20 870 903 863 881 93,000
2020/11/19 874 880 860 870 26,800
2020/11/18 861 881 855 874 74,200
2020/11/17 899 899 843 846 127,600
2020/11/16 886 911 881 887 143,000
2020/11/13 939 940 871 871 485,700
2020/11/12 835 864 820 857 114,200
2020/11/11 796 833 787 828 50,400
2020/11/10 833 838 808 811 90,500
2020/11/09 811 840 807 836 61,600
2020/11/06 819 822 795 801 53,500
2020/11/05 781 807 775 804 47,800
2020/11/04 780 780 758 774 40,400
2020/11/02 756 767 746 765 31,900
2020/10/30 790 795 747 755 79,400
2020/10/29 761 788 760 782 46,100
2020/10/28 785 801 775 780 45,700
2020/10/27 777 798 761 785 99,900
2020/10/26 840 840 790 795 219,000
2020/10/23 822 908 808 855 562,500
2020/10/22 845 845 812 826 76,400
2020/10/21 832 863 826 847 60,600
2020/10/20 842 849 821 832 52,900
2020/10/19 861 861 838 842 55,800
2020/10/16 874 882 851 863 77,500
2020/10/15 905 905 869 877 81,300
2020/10/14 894 902 887 901 56,100
2020/10/13 885 898 868 893 91,200
2020/10/12 905 907 877 883 131,000
2020/10/09 914 916 894 900 78,100
2020/10/08 919 923 905 914 77,800
2020/10/07 926 927 902 919 78,500
2020/10/06 922 929 910 926 75,700
2020/10/05 909 932 909 918 55,600
2020/10/02 936 947 894 904 139,100
2020/09/30 931 957 921 929 105,200
2020/09/29 903 945 899 930 213,500
2020/09/28 928 967 892 901 212,000
2020/09/25 924 935 912 922 106,300
2020/09/24 935 942 901 912 157,700
2020/09/23 921 984 918 950 291,600
2020/09/18 915 940 901 932 121,800
2020/09/17 918 923 898 912 126,200
2020/09/16 914 946 906 923 96,000
2020/09/15 916 933 904 904 87,200
2020/09/14 905 918 896 917 72,300
2020/09/11 904 904 875 891 93,600
2020/09/10 922 924 886 889 120,000
2020/09/09 901 924 886 909 203,600
2020/09/08 931 940 905 924 180,300
2020/09/07 867 893 861 886 168,000
2020/09/04 855 900 843 882 195,600
2020/09/03 917 917 882 900 144,300
2020/09/02 940 958 906 912 150,000
2020/09/01 922 960 915 940 176,700
2020/08/31 949 967 917 929 211,900
2020/08/28 995 1,007 895 934 360,500
2020/08/27 1,065 1,068 991 995 254,100
2020/08/26 985 1,060 977 1,052 343,700
2020/08/25 1,003 1,012 976 987 149,600
2020/08/24 1,012 1,024 976 1,011 213,000
2020/08/21 969 1,025 967 1,025 296,100
2020/08/20 993 1,011 941 950 255,900
2020/08/19 1,030 1,050 997 1,008 235,900
2020/08/18 979 1,035 965 1,017 262,200
2020/08/17 1,030 1,065 982 989 447,300
2020/08/14 1,013 1,030 958 980 1,017,700
2020/08/13 899 929 881 893 281,100
2020/08/12 930 930 822 881 305,900
2020/08/11 930 938 901 924 208,800
2020/08/07 910 928 885 917 234,700
2020/08/06 880 915 866 882 180,800
2020/08/05 850 870 833 870 159,500
2020/08/04 822 848 822 846 185,400
2020/08/03 808 839 803 819 115,800
2020/07/31 807 808 784 797 117,300
2020/07/30 790 820 770 783 211,600
2020/07/29 728 812 718 801 218,900
2020/07/28 772 773 708 724 114,200
2020/07/27 779 780 761 765 40,600
2020/07/22 772 783 766 780 33,100
2020/07/21 760 774 756 772 28,800
2020/07/20 731 754 723 745 35,800
2020/07/17 760 760 727 729 44,300
2020/07/16 796 796 760 761 59,400
2020/07/15 799 805 780 794 58,900
2020/07/14 800 800 773 794 94,100
2020/07/13 720 823 720 796 262,500
2020/07/10 722 725 702 702 32,200
2020/07/09 740 742 710 715 38,900
2020/07/08 716 748 708 737 54,900
2020/07/07 717 720 687 707 45,400
2020/07/06 685 720 685 717 47,700
2020/07/03 655 683 654 670 42,500
2020/07/02 700 703 656 656 102,700
2020/07/01 744 747 705 712 51,300
2020/06/30 751 771 713 741 83,400
2020/06/29 760 779 732 739 108,400
2020/06/26 789 819 767 780 137,000
2020/06/25 778 794 764 774 72,600
2020/06/24 798 825 789 789 75,600
2020/06/23 814 828 788 803 107,700
2020/06/22 775 798 775 795 76,600
2020/06/19 780 802 773 781 84,700
2020/06/18 767 777 747 777 47,500
2020/06/17 764 779 746 776 65,600
2020/06/16 740 762 730 752 97,700
2020/06/15 765 771 714 719 122,200
2020/06/12 741 789 727 761 261,600
2020/06/11 814 829 777 801 182,200
2020/06/10 794 871 783 829 413,700
2020/06/09 790 810 769 777 214,400
2020/06/08 805 816 766 766 200,900
2020/06/05 730 792 726 786 258,700
2020/06/04 735 754 710 721 170,800
2020/06/03 773 773 700 705 215,800
2020/06/02 717 762 696 749 190,900
2020/06/01 683 725 674 717 190,000
2020/05/29 662 674 644 673 86,100
2020/05/28 685 694 653 662 115,700
2020/05/27 684 700 672 695 70,800
2020/05/26 700 705 670 694 148,400
2020/05/25 735 735 701 705 125,300
2020/05/22 694 720 690 707 119,800
2020/05/21 716 735 676 700 155,800
2020/05/20 721 730 707 715 129,800
2020/05/19 700 727 689 727 248,800
2020/05/18 675 745 666 719 660,800
2020/05/15 645 645 645 645 26,800
2020/05/14 514 548 510 545 75,600
2020/05/13 526 526 511 524 20,600
2020/05/12 535 535 517 525 34,700
2020/05/11 544 544 515 528 42,600
2020/05/08 518 524 500 514 29,300
2020/05/07 502 532 500 520 56,400
2020/05/01 496 509 489 503 47,400
2020/04/30 514 518 492 504 92,100
2020/04/28 484 566 467 519 330,900
2020/04/27 462 488 460 486 41,300
2020/04/24 455 462 446 462 20,100
2020/04/23 455 473 453 457 34,800
2020/04/22 464 470 441 455 49,600
2020/04/21 493 493 461 484 71,600
2020/04/20 505 513 482 493 61,400
2020/04/17 533 545 483 505 191,100
2020/04/16 441 529 441 522 341,300
2020/04/15 435 460 432 449 29,400
2020/04/14 419 448 416 442 27,200
2020/04/13 411 427 404 424 34,600
2020/04/10 410 417 395 414 25,100
2020/04/09 411 427 406 410 30,400
2020/04/08 389 416 384 415 34,900
2020/04/07 398 400 373 394 42,200
2020/04/06 360 384 353 382 29,700
2020/04/03 378 378 354 365 42,200
2020/04/02 375 382 363 378 34,600
2020/04/01 384 397 376 388 21,600
2020/03/31 403 403 383 389 27,100
2020/03/30 377 404 376 387 39,400
2020/03/27 409 409 385 399 44,100
2020/03/26 389 392 376 385 37,900
2020/03/25 400 410 375 382 74,200
2020/03/24 357 382 346 378 74,100
2020/03/23 340 355 316 355 56,100
2020/03/19 352 357 315 346 121,600
2020/03/18 360 372 345 345 65,700
2020/03/17 340 370 335 363 90,300
2020/03/16 387 387 351 356 64,500
2020/03/13 389 389 334 355 100,800
2020/03/12 414 433 392 394 96,600
2020/03/11 461 471 415 438 106,900
2020/03/10 442 495 415 471 97,800
2020/03/09 501 512 461 490 102,000
2020/03/06 540 540 514 530 27,800
2020/03/05 544 557 537 545 47,600
2020/03/04 525 553 524 541 34,500
2020/03/03 569 569 521 533 59,700
2020/03/02 500 555 500 529 74,400
2020/02/28 536 547 500 500 85,900
2020/02/27 580 584 553 559 82,300
2020/02/26 583 593 578 581 47,500
2020/02/25 571 601 571 594 83,100
2020/02/21 628 647 620 620 29,800
2020/02/20 640 660 625 626 68,700
2020/02/19 616 639 616 637 44,700
2020/02/18 608 619 606 615 43,000
2020/02/17 636 636 602 605 83,900
2020/02/14 702 702 628 630 208,700
2020/02/13 694 718 685 705 77,100
2020/02/12 692 695 667 684 59,600
2020/02/10 688 725 680 695 152,300
2020/02/07 697 697 664 673 78,600
2020/02/06 700 717 675 681 100,200
2020/02/05 728 735 693 706 166,400
2020/02/04 702 752 680 706 517,400
2020/02/03 648 688 648 652 125,300
2020/01/31 744 744 666 668 455,500
2020/01/30 750 811 702 789 1,158,400
2020/01/29 630 721 626 721 1,047,600
2020/01/28 600 621 600 621 28,000
2020/01/27 626 626 601 605 48,800
2020/01/24 649 650 630 631 22,200
2020/01/23 652 662 642 642 16,200
2020/01/22 654 678 650 658 23,000
2020/01/21 659 659 633 654 55,100
2020/01/20 665 696 662 662 39,100
2020/01/17 684 684 648 662 111,700
2020/01/16 630 697 630 694 174,700
2020/01/15 636 643 624 634 46,300
2020/01/14 633 640 623 636 72,100
2020/01/10 603 639 603 632 111,300
2020/01/09 602 614 595 602 46,700
2020/01/08 592 597 583 589 19,200
2020/01/07 581 596 581 592 11,400
2020/01/06 592 598 582 583 21,800

このページの先頭へ