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
2026/02/02 492 502 490 491 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
2025/06/30 432 432 425 427 108,000
2025/06/27 439 442 425 430 187,400
2025/06/26 425 438 423 438 198,300
2025/06/25 422 424 418 423 92,800
2025/06/24 411 421 411 420 119,700
2025/06/23 405 407 402 405 60,600
2025/06/20 414 415 405 405 117,400
2025/06/19 414 418 412 414 76,700
2025/06/18 413 415 411 414 61,700
2025/06/17 414 418 410 413 104,000
2025/06/16 406 413 406 412 53,300
2025/06/13 415 415 405 405 104,200
2025/06/12 416 418 412 415 89,200
2025/06/11 419 421 414 417 91,100
2025/06/10 417 422 415 417 51,400
2025/06/09 415 418 410 415 89,000
2025/06/06 420 421 412 413 61,200
2025/06/05 420 426 420 421 41,400
2025/06/04 424 427 419 423 90,000
2025/06/03 429 429 419 422 82,300
2025/06/02 414 430 412 430 132,900
2025/05/30 416 416 411 412 46,200
2025/05/29 418 419 414 416 53,000
2025/05/28 420 424 416 417 97,900
2025/05/27 414 420 411 417 53,900
2025/05/26 407 416 407 412 84,100
2025/05/23 409 410 402 403 67,700
2025/05/22 404 407 402 405 46,700
2025/05/21 412 414 407 407 70,800
2025/05/20 416 417 412 412 101,100
2025/05/19 422 422 415 418 42,900
2025/05/16 420 426 414 422 64,600
2025/05/15 410 426 410 419 120,800
2025/05/14 430 431 407 418 258,500
2025/05/13 440 440 428 431 143,700
2025/05/12 435 441 434 436 109,500
2025/05/09 430 437 428 432 67,400
2025/05/08 427 433 426 433 78,800
2025/05/07 412 427 412 427 108,000
2025/05/02 415 415 407 413 71,300
2025/05/01 415 416 412 416 52,600
2025/04/30 423 423 413 417 94,300
2025/04/28 419 424 419 424 61,800
2025/04/25 418 419 415 416 33,500
2025/04/24 414 418 412 418 71,900
2025/04/23 410 416 409 412 80,400
2025/04/22 404 409 401 406 91,200
2025/04/21 396 403 396 400 58,500
2025/04/18 389 397 388 395 90,700
2025/04/17 390 391 384 388 84,400
2025/04/16 395 396 390 394 98,100
2025/04/15 389 395 387 391 77,800
2025/04/14 393 401 389 389 158,200
2025/04/11 375 386 368 385 111,900
2025/04/10 392 392 380 381 153,900
2025/04/09 373 375 359 364 130,800

このページの先頭へ