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
2021/12/30 665 674 662 671 13,200
2021/12/29 667 677 656 675 24,500
2021/12/28 662 676 655 663 61,700
2021/12/27 687 687 663 667 94,700
2021/12/24 689 697 684 690 22,700
2021/12/23 700 700 676 689 28,800
2021/12/22 695 700 687 693 26,500
2021/12/21 690 701 686 687 18,500
2021/12/20 700 705 688 690 23,300
2021/12/17 697 715 683 702 31,400
2021/12/16 716 717 702 703 14,300
2021/12/15 704 713 700 702 10,700
2021/12/14 696 733 692 706 35,700
2021/12/13 702 708 692 696 13,700
2021/12/10 710 715 685 692 38,700
2021/12/09 714 724 704 711 33,000
2021/12/08 718 718 703 714 17,400
2021/12/07 704 717 694 708 34,700
2021/12/06 678 712 671 702 33,200
2021/12/03 661 690 661 678 25,400
2021/12/02 690 690 657 658 76,300
2021/12/01 692 696 671 693 68,200
2021/11/30 725 740 684 684 56,300
2021/11/29 710 745 709 721 51,800
2021/11/26 760 760 735 740 39,800
2021/11/25 775 778 760 760 25,600
2021/11/24 797 797 756 778 92,200
2021/11/22 823 835 791 797 62,600
2021/11/19 800 875 773 818 317,700
2021/11/18 801 801 771 786 64,500
2021/11/17 810 815 789 801 83,100
2021/11/16 870 880 803 819 336,600
2021/11/15 805 839 794 835 157,200
2021/11/12 799 814 794 805 60,800
2021/11/11 781 815 774 799 165,400
2021/11/10 760 849 750 798 503,100
2021/11/09 765 787 741 755 67,600
2021/11/08 790 820 759 765 209,700
2021/11/05 768 783 755 775 80,500
2021/11/04 725 768 722 764 103,500
2021/11/02 739 790 720 721 285,000
2021/11/01 740 750 731 739 34,000
2021/10/29 735 739 724 735 17,600
2021/10/28 712 730 712 726 25,600
2021/10/27 707 716 707 710 6,800
2021/10/26 711 721 707 709 12,500
2021/10/25 715 715 711 713 6,800
2021/10/22 712 720 708 718 14,200
2021/10/21 720 721 713 713 11,600
2021/10/20 720 727 720 721 8,400
2021/10/19 723 728 721 722 8,000
2021/10/18 730 733 708 721 23,600
2021/10/15 724 733 716 727 19,200
2021/10/14 728 728 711 712 9,000
2021/10/13 733 733 720 721 18,400
2021/10/12 735 737 725 737 11,600
2021/10/11 736 741 732 737 13,500
2021/10/08 725 750 725 740 29,000
2021/10/07 725 735 721 726 5,500
2021/10/06 724 741 720 721 18,500
2021/10/05 732 734 707 724 45,100
2021/10/04 763 770 738 743 19,700
2021/10/01 770 772 760 760 14,100
2021/09/30 754 773 754 773 17,300
2021/09/29 749 753 742 749 39,000
2021/09/28 761 761 745 749 18,600
2021/09/27 755 766 750 758 19,500
2021/09/24 740 757 740 755 40,700
2021/09/22 748 748 722 733 25,200
2021/09/21 749 753 705 746 40,800
2021/09/17 767 772 758 760 21,300
2021/09/16 781 784 763 767 18,400
2021/09/15 774 779 774 778 8,400
2021/09/14 780 794 780 786 25,700
2021/09/13 776 784 776 779 30,300
2021/09/10 773 783 773 780 16,800
2021/09/09 784 784 771 775 16,400
2021/09/08 779 784 774 782 18,200
2021/09/07 770 780 770 774 31,800
2021/09/06 779 779 768 772 13,400
2021/09/03 777 779 770 774 17,600
2021/09/02 782 784 777 779 13,900
2021/09/01 790 790 779 781 25,300
2021/08/31 785 792 778 789 27,200
2021/08/30 796 796 784 787 23,100
2021/08/27 786 793 779 782 9,800
2021/08/26 795 798 785 786 9,500
2021/08/25 766 795 766 792 29,700
2021/08/24 763 771 763 768 16,900
2021/08/23 752 764 752 762 15,600
2021/08/20 746 763 745 747 17,300
2021/08/19 766 777 743 743 42,600
2021/08/18 798 799 758 768 88,900
2021/08/17 807 810 798 798 23,000
2021/08/16 816 821 801 812 39,700
2021/08/13 828 835 793 818 158,700
2021/08/12 864 877 848 877 78,900
2021/08/11 840 853 831 853 84,200
2021/08/10 821 840 821 840 25,100
2021/08/06 816 827 813 824 14,500
2021/08/05 807 818 805 816 26,100
2021/08/04 817 824 810 814 13,100
2021/08/03 824 826 814 817 11,200
2021/08/02 809 821 806 821 32,300
2021/07/30 835 835 810 815 26,500
2021/07/29 824 833 823 833 9,700
2021/07/28 833 837 821 824 11,600
2021/07/27 831 833 823 829 5,000
2021/07/26 837 839 826 826 15,700
2021/07/21 820 829 820 829 9,600
2021/07/20 818 824 811 818 10,000
2021/07/19 826 827 812 820 15,600
2021/07/16 832 837 823 827 12,000
2021/07/15 834 834 820 827 24,900
2021/07/14 834 840 832 834 15,600
2021/07/13 833 837 833 836 14,300
2021/07/12 840 842 832 836 7,900
2021/07/09 817 849 805 836 47,000
2021/07/08 830 836 825 825 13,800
2021/07/07 842 848 828 828 22,400
2021/07/06 841 845 841 842 5,800
2021/07/05 858 858 840 841 10,200
2021/07/02 840 860 840 850 16,500
2021/07/01 855 855 834 838 18,200
2021/06/30 852 860 843 855 13,500
2021/06/29 857 867 844 851 15,500
2021/06/28 853 856 845 850 17,200
2021/06/25 866 866 850 853 15,700
2021/06/24 850 867 846 861 45,400
2021/06/23 827 841 820 835 13,600
2021/06/22 821 826 814 821 9,900
2021/06/21 807 820 805 810 33,500
2021/06/18 836 840 822 828 28,000
2021/06/17 845 845 833 836 19,300
2021/06/16 858 858 838 845 19,300
2021/06/15 850 856 846 856 13,600
2021/06/14 865 865 851 852 9,300
2021/06/11 865 866 855 856 17,900
2021/06/10 854 866 846 866 14,200
2021/06/09 848 865 847 858 24,100
2021/06/08 843 854 842 848 21,300
2021/06/07 831 841 828 841 24,900
2021/06/04 838 841 833 834 17,200
2021/06/03 845 848 836 838 17,800
2021/06/02 836 848 833 845 20,700
2021/06/01 837 840 827 836 22,100
2021/05/31 850 860 832 833 28,400
2021/05/28 840 849 836 849 20,800
2021/05/27 853 858 838 840 28,100
2021/05/26 853 866 849 853 18,900
2021/05/25 856 872 848 853 63,400
2021/05/24 880 880 863 866 21,100
2021/05/21 889 890 876 880 30,500
2021/05/20 875 895 869 890 56,800
2021/05/19 845 869 833 864 39,000
2021/05/18 845 858 828 841 42,700
2021/05/17 922 922 825 826 165,500
2021/05/14 902 922 884 907 330,800
2021/05/13 827 877 816 872 159,700
2021/05/12 860 861 825 854 62,700
2021/05/11 867 867 844 845 32,100
2021/05/10 853 877 851 868 77,700
2021/05/07 835 844 828 844 33,400
2021/05/06 815 827 810 820 24,400
2021/04/30 811 818 806 808 25,200
2021/04/28 813 819 807 813 20,400
2021/04/27 806 822 806 813 17,500
2021/04/26 820 820 803 811 36,200
2021/04/23 820 831 817 820 20,100
2021/04/22 837 837 820 830 15,000
2021/04/21 843 850 811 822 62,800
2021/04/20 854 859 843 849 33,300
2021/04/19 844 870 843 862 87,200
2021/04/16 841 845 836 836 21,800
2021/04/15 833 842 833 841 21,400
2021/04/14 832 846 832 838 18,700
2021/04/13 820 845 820 832 24,300
2021/04/12 828 839 821 822 34,300
2021/04/09 840 845 834 841 23,700
2021/04/08 833 839 815 833 42,900
2021/04/07 832 841 823 834 25,500
2021/04/06 845 848 829 833 27,200
2021/04/05 850 855 829 835 51,200
2021/04/02 820 852 818 847 55,300
2021/04/01 810 823 810 814 16,400
2021/03/31 820 828 810 810 21,000
2021/03/30 812 831 812 819 30,600
2021/03/29 827 827 811 811 24,000
2021/03/26 805 823 800 815 24,800
2021/03/25 793 808 792 799 26,600
2021/03/24 803 812 792 794 69,100
2021/03/23 831 849 817 818 59,000
2021/03/22 844 852 830 844 24,000
2021/03/19 839 850 832 842 26,900
2021/03/18 860 864 846 852 36,100
2021/03/17 832 856 829 856 41,900
2021/03/16 831 841 819 837 36,400
2021/03/15 830 835 820 828 21,100
2021/03/12 830 842 821 825 39,200
2021/03/11 797 825 797 820 41,600
2021/03/10 805 823 805 812 19,100
2021/03/09 785 806 772 800 65,000
2021/03/08 813 815 785 785 59,100
2021/03/05 791 803 767 799 75,600
2021/03/04 801 810 781 806 90,100
2021/03/03 838 844 814 816 53,500
2021/03/02 858 858 826 838 52,500
2021/03/01 870 870 837 843 103,800
2021/02/26 833 849 805 830 113,100
2021/02/25 851 865 841 854 61,200
2021/02/24 868 875 839 839 108,100
2021/02/22 849 898 849 883 210,100
2021/02/19 872 872 816 835 353,800
2021/02/18 907 928 886 887 276,000
2021/02/17 935 944 906 915 346,800
2021/02/16 929 945 902 917 826,100
2021/02/15 805 829 791 824 136,800
2021/02/12 794 811 780 807 82,800
2021/02/10 766 782 764 779 23,000
2021/02/09 776 776 760 765 51,100
2021/02/08 783 801 775 776 60,500
2021/02/05 796 796 782 782 13,100
2021/02/04 783 795 780 783 32,800
2021/02/03 762 787 762 783 21,900
2021/02/02 765 773 753 762 20,000
2021/02/01 749 762 742 752 31,900
2021/01/29 783 791 750 756 74,100
2021/01/28 780 803 772 783 60,000
2021/01/27 809 809 789 789 30,300
2021/01/26 818 825 795 795 54,400
2021/01/25 801 843 801 818 151,500
2021/01/22 799 804 796 798 28,100
2021/01/21 799 805 787 803 42,600
2021/01/20 802 809 780 788 103,100
2021/01/19 813 818 803 806 39,400
2021/01/18 811 823 811 813 20,600
2021/01/15 829 829 809 816 63,900
2021/01/14 845 857 817 817 107,500
2021/01/13 810 819 806 812 39,400
2021/01/12 810 812 803 811 34,200
2021/01/08 817 817 801 809 38,700
2021/01/07 819 819 804 805 41,400
2021/01/06 840 840 807 809 74,100
2021/01/05 820 845 820 828 27,100
2021/01/04 843 847 820 832 27,000

このページの先頭へ