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

カナミックネットワーク(3939)の株価時系列情報

カナミックネットワーク(3939)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
2026/05/01 545 548 536 546 147,200
2026/04/30 550 551 537 544 108,700
2026/04/28 546 550 542 550 116,800
2026/04/27 539 550 538 545 192,000
2026/04/24 547 548 535 537 118,200
2026/04/23 563 563 542 547 156,300
2026/04/22 563 575 556 563 153,900
2026/04/21 571 576 559 563 217,600
2026/04/20 580 583 572 577 262,500
2026/04/17 563 571 562 568 244,700
2026/04/16 560 575 560 565 327,200
2026/04/15 535 553 535 550 249,300
2026/04/14 525 530 515 528 190,700
2026/04/13 530 537 519 523 185,100
2026/04/10 526 533 517 532 167,300
2026/04/09 536 536 525 526 65,300
2026/04/08 530 538 530 535 127,700
2026/04/07 520 530 520 530 137,200
2026/04/06 512 519 512 518 79,100
2026/04/03 512 518 511 516 46,600
2026/03/27 506 515 503 515 636,400
2026/03/26 510 510 500 505 62,700
2026/03/25 501 513 501 510 134,600
2026/03/24 501 509 500 506 78,900
2026/03/23 488 498 482 493 172,400
2026/03/19 512 515 490 490 246,100
2026/03/18 509 521 509 519 66,600
2026/03/17 517 518 508 508 89,600
2026/03/16 507 516 507 512 82,800
2026/03/13 503 513 502 507 119,600
2026/03/12 532 532 504 510 171,700
2026/03/11 534 543 533 535 90,700
2026/03/10 536 537 529 529 77,900
2026/03/09 520 531 520 526 117,300
2026/03/06 543 551 542 549 112,100
2026/03/05 542 553 541 549 114,600
2026/03/04 533 536 519 525 184,900
2026/03/03 550 551 538 538 173,700
2026/03/02 550 559 546 555 142,200
2026/02/27 533 557 533 553 208,400
2026/02/26 530 540 525 533 137,700
2026/02/25 530 540 530 536 102,000
2026/02/24 524 530 520 526 148,200
2026/02/20 522 534 522 526 104,800
2026/02/19 521 531 515 527 130,400
2026/02/18 533 536 521 526 171,400
2026/02/17 530 544 529 543 164,100
2026/02/16 519 530 513 526 183,800
2026/02/13 543 545 516 518 202,800
2026/02/12 549 552 541 543 138,100
2026/02/10 539 552 536 550 265,600
2026/02/09 551 554 531 536 344,200
2026/02/06 536 566 532 550 1,120,600
2026/02/05 490 502 486 496 162,100
2026/02/04 497 497 486 486 160,800
2026/02/03 493 501 493 499 146,600
2026/02/02 492 502 490 491 73,100
2026/01/30 483 493 481 493 68,600
2026/01/29 485 488 475 485 151,100
2026/01/28 497 497 486 487 133,100
2026/01/27 498 501 492 498 98,700
2026/01/26 513 519 495 497 174,300
2026/01/23 513 524 508 522 119,200
2026/01/22 509 512 505 511 99,100
2026/01/21 502 506 492 506 112,400
2026/01/20 520 526 503 506 187,100
2026/01/19 529 530 521 521 111,000
2026/01/16 526 529 518 529 123,500
2026/01/15 525 532 524 527 161,300
2026/01/14 495 530 495 529 325,200
2026/01/13 506 508 490 495 230,900
2026/01/09 508 512 503 505 163,300
2026/01/08 513 516 511 512 82,500
2026/01/07 516 520 512 514 85,200
2026/01/06 509 518 509 518 93,900
2026/01/05 522 523 506 512 146,600
2025/12/30 529 530 518 522 110,900
2025/12/29 533 533 525 527 74,400
2025/12/26 530 535 526 533 49,400
2025/12/25 526 534 525 531 52,900
2025/12/24 540 542 526 526 79,700
2025/12/23 542 545 539 540 46,100
2025/12/22 546 548 539 540 131,200
2025/12/19 541 547 541 543 121,000
2025/12/18 542 547 534 539 133,500
2025/12/17 542 547 542 543 70,700
2025/12/16 544 551 540 542 99,100
2025/12/15 531 547 529 545 81,500
2025/12/12 533 538 532 535 63,100
2025/12/11 540 543 532 532 88,400
2025/12/10 540 545 535 539 58,700
2025/12/09 538 542 533 542 97,400
2025/12/08 538 543 535 541 97,800
2025/12/05 537 549 534 544 90,300
2025/12/04 540 549 531 537 116,900
2025/12/03 539 547 533 540 70,000
2025/12/02 555 555 540 542 126,400
2025/12/01 569 569 552 552 184,500
2025/11/28 550 569 549 569 201,700
2025/11/27 556 557 546 549 115,400
2025/11/26 549 557 546 557 175,000
2025/11/25 530 549 530 547 200,200
2025/11/21 510 527 509 527 163,000
2025/11/20 520 521 512 512 57,700
2025/11/19 512 519 510 513 75,100
2025/11/18 522 523 511 519 195,800
2025/11/17 530 532 519 530 218,100
2025/11/14 501 545 501 533 802,600
2025/11/13 494 496 488 488 80,200
2025/11/12 488 497 488 492 108,900
2025/11/11 477 487 473 487 85,900
2025/11/10 486 486 476 478 30,100
2025/11/07 479 482 474 478 44,000
2025/11/06 487 488 477 480 63,900
2025/11/05 482 485 477 484 90,500
2025/11/04 480 492 479 484 87,000
2025/10/31 476 482 473 481 59,200
2025/10/30 474 483 474 476 106,700
2025/10/29 487 488 476 480 101,800
2025/10/28 493 495 484 490 127,700
2025/10/27 484 491 483 491 84,800
2025/10/24 488 489 480 480 63,900
2025/10/23 481 486 479 485 57,500
2025/10/22 483 487 477 485 109,300
2025/10/21 470 481 469 480 129,200
2025/10/20 472 476 467 469 72,100
2025/10/17 466 468 464 464 68,500
2025/10/16 467 473 464 467 91,900
2025/10/15 469 472 465 466 70,200
2025/10/14 466 471 456 462 139,500
2025/10/10 473 483 470 481 107,400
2025/10/09 468 481 467 481 96,800
2025/10/08 470 477 466 468 104,700
2025/10/07 470 470 461 468 77,200
2025/10/06 466 469 457 468 170,600
2025/10/03 449 454 447 450 626,100
2025/10/02 459 460 445 445 97,400
2025/10/01 470 473 453 459 170,300
2025/09/30 477 478 471 473 135,200
2025/09/29 487 487 475 477 176,200
2025/09/26 482 490 482 488 174,600
2025/09/25 485 487 482 483 107,600
2025/09/24 492 494 489 489 115,400
2025/09/22 495 495 490 494 91,100
2025/09/19 495 495 485 492 314,800
2025/09/18 492 497 492 493 68,800
2025/09/17 494 496 489 490 102,800
2025/09/16 504 504 491 496 179,800
2025/09/12 503 507 501 506 119,600
2025/09/11 509 511 503 505 98,900
2025/09/10 509 512 497 509 164,600
2025/09/09 518 525 511 511 169,200
2025/09/08 525 527 515 519 136,500
2025/09/05 520 521 507 519 177,400
2025/09/04 513 531 513 521 269,300
2025/09/03 504 515 502 507 162,400
2025/09/02 513 516 506 507 229,000
2025/09/01 516 537 510 515 529,700
2025/08/29 506 523 505 514 891,100
2025/08/28 483 503 476 498 706,900
2025/08/27 483 490 475 485 333,100
2025/08/26 468 478 467 475 206,800
2025/08/25 457 468 457 466 144,400
2025/08/22 453 458 451 455 163,800
2025/08/21 459 460 453 453 94,700
2025/08/20 470 470 457 457 193,000
2025/08/19 468 473 463 469 160,100
2025/08/18 457 463 456 460 162,700
2025/08/15 452 458 450 456 124,700
2025/08/14 449 454 448 452 85,400
2025/08/13 447 454 444 449 142,000
2025/08/12 452 454 444 445 151,000
2025/08/08 457 458 446 449 122,600
2025/08/07 444 452 442 452 204,400
2025/08/06 450 452 435 439 195,100
2025/08/05 450 454 443 450 176,400
2025/08/04 436 446 434 442 130,700
2025/08/01 442 446 437 441 103,500
2025/07/31 443 444 439 442 60,800
2025/07/30 442 443 436 439 45,000
2025/07/29 441 444 437 442 65,500
2025/07/28 447 450 440 441 104,400
2025/07/25 440 451 436 447 117,000
2025/07/24 437 442 435 440 46,600
2025/07/23 432 438 432 437 121,100
2025/07/22 429 430 425 426 52,200
2025/07/18 434 436 427 429 91,300
2025/07/17 435 436 429 431 114,100
2025/07/16 436 437 431 433 36,700
2025/07/15 444 446 430 436 130,900
2025/07/14 438 448 438 441 111,600
2025/07/11 425 438 424 438 152,100
2025/07/10 427 427 422 423 85,800
2025/07/09 426 427 423 425 52,100
2025/07/08 431 433 425 425 120,400
2025/07/07 425 431 425 427 50,400
2025/07/04 425 429 424 425 50,200
2025/07/03 429 432 423 425 81,600
2025/07/02 420 428 420 425 62,900
2025/07/01 427 428 421 424 79,500

このページの先頭へ