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
2017/12/29 3,420 3,480 3,295 3,335 25,100
2017/12/28 3,500 3,600 3,390 3,445 52,100
2017/12/27 3,205 3,520 3,205 3,340 59,500
2017/12/26 3,055 3,270 3,020 3,205 31,500
2017/12/25 3,170 3,170 2,995 3,090 20,300
2017/12/22 3,105 3,210 3,055 3,195 47,100
2017/12/21 2,888 3,175 2,853 3,090 70,300
2017/12/20 2,727 2,879 2,680 2,846 38,300
2017/12/19 2,740 2,765 2,651 2,677 29,200
2017/12/18 2,896 2,900 2,768 2,775 15,600
2017/12/15 2,900 2,907 2,731 2,746 47,100
2017/12/14 2,783 2,970 2,763 2,935 94,600
2017/12/13 2,500 2,783 2,500 2,783 147,100
2017/12/12 2,390 2,500 2,389 2,500 47,800
2017/12/11 2,323 2,390 2,310 2,380 20,600
2017/12/08 2,322 2,322 2,284 2,310 22,400
2017/12/07 2,320 2,340 2,280 2,293 19,100
2017/12/06 2,316 2,322 2,273 2,292 16,800
2017/12/05 2,281 2,342 2,255 2,316 19,700
2017/12/04 2,319 2,370 2,296 2,305 31,500
2017/12/01 2,267 2,320 2,205 2,293 21,000
2017/11/30 2,320 2,362 2,263 2,263 9,400
2017/11/29 2,330 2,386 2,303 2,320 17,700
2017/11/28 2,362 2,367 2,302 2,319 20,700
2017/11/27 2,275 2,393 2,275 2,370 38,400
2017/11/24 2,289 2,311 2,263 2,275 16,500
2017/11/22 2,363 2,363 2,315 2,336 17,700
2017/11/21 2,330 2,367 2,261 2,319 29,500
2017/11/20 2,210 2,348 2,210 2,346 63,400
2017/11/17 2,096 2,200 2,081 2,200 63,400
2017/11/16 1,954 2,070 1,953 2,069 33,400
2017/11/15 1,946 1,984 1,891 1,954 95,300
2017/11/14 2,080 2,088 2,000 2,033 20,700
2017/11/13 2,050 2,077 2,050 2,073 11,300
2017/11/10 2,081 2,089 2,050 2,078 13,700
2017/11/09 2,129 2,129 2,051 2,097 35,400
2017/11/08 2,020 2,135 2,000 2,100 53,100
2017/11/07 2,009 2,011 1,960 2,010 26,000
2017/11/06 1,995 1,995 1,966 1,966 5,500
2017/11/02 1,986 1,998 1,982 1,994 6,500
2017/11/01 2,000 2,000 1,970 1,988 12,200
2017/10/31 2,000 2,001 1,986 2,001 11,800
2017/10/30 2,000 2,014 1,986 2,005 28,100
2017/10/27 1,950 1,982 1,945 1,974 13,400
2017/10/26 1,920 1,948 1,910 1,942 6,600
2017/10/25 1,910 1,915 1,897 1,910 8,100
2017/10/24 1,890 1,908 1,882 1,908 7,200
2017/10/23 1,862 1,899 1,862 1,890 7,700
2017/10/20 1,885 1,895 1,857 1,860 15,700
2017/10/19 1,916 1,924 1,885 1,901 20,000
2017/10/18 1,940 1,940 1,900 1,930 16,800
2017/10/17 1,960 1,965 1,924 1,933 9,600
2017/10/16 1,940 1,958 1,921 1,958 19,900
2017/10/13 1,931 1,950 1,922 1,936 14,000
2017/10/12 1,947 1,960 1,936 1,937 11,400
2017/10/11 1,959 1,959 1,931 1,947 9,500
2017/10/10 1,965 1,965 1,928 1,941 6,900
2017/10/06 1,929 1,964 1,926 1,941 13,700
2017/10/05 2,005 2,005 1,933 1,939 25,400
2017/10/04 1,998 2,008 1,941 2,005 32,700
2017/10/03 1,990 2,013 1,971 1,981 65,400
2017/10/02 1,921 1,960 1,917 1,958 52,600
2017/09/29 1,885 1,903 1,842 1,898 26,000
2017/09/28 1,825 1,880 1,825 1,878 16,000
2017/09/27 1,885 1,896 1,819 1,827 37,000
2017/09/26 1,906 1,929 1,875 1,881 36,400
2017/09/25 1,928 2,001 1,919 1,931 174,400
2017/09/22 1,907 1,929 1,885 1,910 52,600
2017/09/21 1,921 1,921 1,875 1,891 27,200
2017/09/20 1,929 1,929 1,878 1,892 63,200
2017/09/19 1,850 1,920 1,850 1,905 74,700
2017/09/15 1,797 1,845 1,783 1,839 34,000
2017/09/14 1,795 1,830 1,775 1,790 22,600
2017/09/13 1,731 1,798 1,720 1,798 43,900
2017/09/12 1,683 1,725 1,681 1,712 37,100
2017/09/11 1,680 1,699 1,661 1,665 18,100
2017/09/08 1,669 1,700 1,666 1,675 24,200
2017/09/07 1,716 1,716 1,686 1,693 19,000
2017/09/06 1,715 1,730 1,688 1,702 27,800
2017/09/05 1,844 1,845 1,741 1,743 41,700
2017/09/04 1,855 1,860 1,841 1,845 15,200
2017/09/01 1,860 1,870 1,858 1,860 26,800
2017/08/31 1,880 1,884 1,862 1,862 12,600
2017/08/30 1,863 1,882 1,857 1,858 9,200
2017/08/29 1,875 1,875 1,846 1,867 8,600
2017/08/28 1,855 1,885 1,855 1,875 9,600
2017/08/25 1,840 1,892 1,840 1,885 10,000
2017/08/24 1,855 1,860 1,830 1,850 22,000
2017/08/23 1,883 1,893 1,865 1,865 18,700
2017/08/22 1,906 1,907 1,880 1,885 23,400
2017/08/21 1,921 1,921 1,906 1,906 12,800
2017/08/18 1,913 1,925 1,911 1,922 17,800
2017/08/17 1,920 1,932 1,919 1,926 72,100
2017/08/16 1,905 1,923 1,902 1,912 140,900
2017/08/15 2,022 2,032 1,985 1,985 33,700
2017/08/14 2,050 2,110 2,031 2,052 9,200
2017/08/10 2,150 2,150 2,054 2,095 19,300
2017/08/09 2,210 2,218 2,129 2,130 11,800
2017/08/08 2,200 2,247 2,160 2,160 9,700
2017/08/07 2,187 2,199 2,179 2,179 7,100
2017/08/04 2,280 2,280 2,220 2,237 9,300
2017/08/03 2,249 2,300 2,222 2,292 22,100
2017/08/02 2,091 2,238 2,091 2,203 17,600
2017/08/01 2,200 2,200 2,065 2,078 23,400
2017/07/31 2,213 2,250 2,208 2,208 8,300
2017/07/28 2,343 2,343 2,212 2,240 22,000
2017/07/27 2,285 2,350 2,285 2,320 16,900
2017/07/27 1 -> 3.00 分割
2017/07/26 7,250 7,250 6,840 6,850 23,500
2017/07/25 7,360 7,360 7,220 7,290 6,500
2017/07/24 7,320 7,350 7,200 7,330 5,000
2017/07/21 7,190 7,500 7,190 7,320 14,900
2017/07/20 7,300 7,330 7,150 7,230 6,800
2017/07/19 7,110 7,230 7,060 7,230 6,500
2017/07/18 7,300 7,300 7,100 7,110 6,200
2017/07/14 7,340 7,340 7,210 7,230 7,700
2017/07/13 7,440 7,590 7,280 7,340 20,800
2017/07/12 7,500 7,730 7,120 7,280 89,200
2017/07/11 6,990 6,990 6,730 6,780 7,100
2017/07/10 6,820 6,820 6,580 6,700 5,400
2017/07/07 6,660 6,660 6,520 6,600 6,500
2017/07/06 7,010 7,010 6,600 6,660 14,900
2017/07/05 7,150 7,780 6,950 7,010 36,300
2017/07/04 7,320 7,580 6,690 6,800 46,400
2017/07/03 7,200 7,340 7,040 7,140 36,800
2017/06/30 6,560 7,070 6,420 7,000 48,900
2017/06/29 6,400 6,730 6,380 6,600 29,300
2017/06/28 6,440 6,820 6,260 6,270 63,400
2017/06/27 6,360 6,550 6,280 6,390 15,800
2017/06/26 6,250 6,300 6,200 6,260 4,300
2017/06/23 6,310 6,310 6,070 6,130 6,900
2017/06/22 6,380 6,380 6,240 6,280 7,400
2017/06/21 6,220 6,310 6,180 6,240 7,000
2017/06/20 6,230 6,320 6,120 6,220 8,400
2017/06/19 6,200 6,240 6,130 6,140 7,300
2017/06/16 6,430 6,580 6,220 6,220 22,200
2017/06/15 6,270 6,350 6,090 6,350 15,000
2017/06/14 5,930 6,050 5,910 5,990 4,100
2017/06/13 5,900 5,970 5,800 5,930 5,200
2017/06/12 6,020 6,020 5,880 5,900 4,900
2017/06/09 6,150 6,200 5,970 5,970 7,700
2017/06/08 5,880 6,040 5,850 5,970 3,800
2017/06/07 5,900 5,920 5,790 5,870 5,900
2017/06/06 6,120 6,190 5,950 6,000 6,200
2017/06/05 6,080 6,150 6,030 6,090 4,900
2017/06/02 6,220 6,220 6,010 6,080 7,700
2017/06/01 6,360 6,450 6,210 6,260 12,900
2017/05/31 6,270 6,490 5,970 6,430 45,600
2017/05/30 5,900 5,900 5,720 5,870 4,200
2017/05/29 5,910 5,910 5,860 5,860 3,100
2017/05/26 5,880 5,880 5,820 5,850 4,100
2017/05/25 5,880 5,880 5,740 5,810 7,100
2017/05/24 5,890 5,930 5,720 5,750 6,200
2017/05/23 5,650 5,820 5,590 5,790 7,500
2017/05/22 5,590 5,660 5,460 5,650 6,600
2017/05/19 5,430 5,560 5,360 5,550 2,900
2017/05/18 5,260 5,490 5,260 5,320 1,800
2017/05/17 5,260 5,410 5,260 5,310 5,800
2017/05/16 5,510 5,510 5,360 5,450 1,800
2017/05/15 5,530 5,530 5,390 5,410 3,100
2017/05/12 5,800 5,800 5,430 5,530 7,700
2017/05/11 5,960 5,960 5,810 5,810 2,500
2017/05/10 5,690 5,910 5,690 5,900 6,200
2017/05/09 5,990 6,010 5,580 5,790 17,900
2017/05/08 5,730 5,840 5,600 5,810 10,200
2017/05/02 5,420 5,560 5,330 5,500 7,700
2017/05/01 5,300 5,390 5,190 5,320 7,400
2017/04/28 5,110 5,360 5,080 5,210 10,100
2017/04/27 5,110 5,210 5,080 5,110 4,100
2017/04/26 5,090 5,130 5,040 5,040 1,400
2017/04/25 4,975 5,080 4,965 5,000 1,800
2017/04/24 5,180 5,180 4,915 4,975 2,700
2017/04/21 5,280 5,280 5,140 5,140 1,300
2017/04/20 5,140 5,310 5,140 5,230 1,500
2017/04/19 5,300 5,300 5,110 5,130 6,700
2017/04/18 4,950 5,250 4,950 5,250 5,000
2017/04/17 4,720 4,915 4,720 4,880 1,700
2017/04/14 4,880 4,880 4,720 4,720 1,500
2017/04/13 4,780 4,950 4,630 4,950 6,300
2017/04/12 5,060 5,090 4,805 4,810 8,500
2017/04/11 5,240 5,300 5,100 5,190 5,700
2017/04/10 5,200 5,350 5,110 5,260 3,100
2017/04/07 5,060 5,400 4,910 5,260 12,400
2017/04/06 5,160 5,160 5,000 5,000 5,900
2017/04/05 5,350 5,350 5,020 5,210 7,900
2017/04/04 5,420 5,430 5,100 5,150 12,400
2017/04/03 5,870 5,940 5,510 5,520 22,700
2017/03/31 5,790 6,680 5,790 6,010 49,800
2017/03/30 5,750 5,830 5,650 5,680 14,300
2017/03/29 5,100 5,640 5,100 5,560 21,800
2017/03/28 5,080 5,170 5,050 5,140 5,600
2017/03/27 5,130 5,140 5,060 5,080 6,700
2017/03/24 5,090 5,130 5,030 5,090 4,900
2017/03/23 5,210 5,210 4,995 5,090 13,300
2017/03/22 5,440 5,490 5,270 5,270 17,900
2017/03/21 5,680 5,870 5,630 5,740 12,800
2017/03/17 5,680 5,910 5,570 5,910 31,200
2017/03/16 5,510 5,700 5,490 5,580 15,900
2017/03/15 5,740 5,740 5,420 5,510 28,200
2017/03/14 5,840 5,970 5,840 5,940 8,000
2017/03/13 6,370 6,370 5,700 5,820 25,800
2017/03/10 6,520 6,660 6,220 6,300 21,700
2017/03/09 6,740 6,840 6,430 6,470 19,000
2017/03/08 6,880 6,900 6,650 6,730 23,100
2017/03/07 7,490 7,490 6,810 6,900 58,800
2017/03/06 6,480 7,340 6,300 7,190 137,000
2017/03/03 6,700 6,710 6,140 6,360 47,900
2017/03/02 6,650 6,740 6,250 6,370 68,100
2017/03/01 6,150 6,840 6,000 6,750 159,500
2017/02/28 5,400 5,940 5,210 5,840 42,000
2017/02/27 5,760 6,400 5,360 5,400 117,600
2017/02/24 4,870 5,430 4,835 5,430 56,000
2017/02/23 4,770 4,770 4,640 4,730 20,400
2017/02/22 4,800 4,835 4,770 4,800 7,900
2017/02/21 4,840 4,865 4,730 4,800 24,800
2017/02/20 4,950 4,980 4,785 4,830 26,500
2017/02/17 4,710 4,960 4,705 4,810 56,600
2017/02/16 4,450 4,750 4,445 4,750 73,200
2017/02/15 4,260 4,450 4,210 4,445 60,700
2017/02/14 4,130 4,295 4,065 4,295 53,100
2017/02/13 3,900 4,275 3,850 4,200 94,200
2017/02/10 3,870 3,905 3,800 3,845 12,800
2017/02/09 3,910 3,935 3,805 3,805 14,800
2017/02/08 3,810 3,925 3,810 3,910 17,700
2017/02/07 3,790 3,885 3,790 3,850 4,000
2017/02/06 3,810 3,900 3,780 3,830 9,400
2017/02/03 3,825 3,880 3,795 3,810 13,300
2017/02/02 3,850 3,900 3,815 3,895 14,900
2017/02/01 3,895 3,895 3,740 3,820 6,700
2017/01/31 3,750 3,910 3,750 3,835 17,200
2017/01/30 3,720 3,830 3,630 3,750 20,500
2017/01/27 3,865 3,880 3,780 3,780 16,200
2017/01/26 3,965 3,965 3,870 3,880 21,700
2017/01/25 3,965 3,965 3,885 3,960 15,900
2017/01/24 3,960 3,965 3,860 3,965 9,300
2017/01/23 3,890 3,965 3,860 3,960 15,000
2017/01/20 3,830 3,930 3,830 3,890 8,500
2017/01/19 3,870 3,920 3,855 3,890 6,200
2017/01/18 3,835 3,915 3,830 3,850 11,100
2017/01/17 3,975 4,000 3,835 3,835 25,800
2017/01/16 3,935 3,960 3,850 3,935 9,800
2017/01/13 3,850 3,980 3,740 3,850 28,700
2017/01/12 3,970 3,970 3,515 3,850 21,200
2017/01/11 4,075 4,075 3,800 3,965 14,100
2017/01/10 3,875 4,105 3,820 4,085 28,000
2017/01/06 3,800 3,890 3,800 3,875 11,200
2017/01/05 3,820 3,885 3,795 3,835 18,400
2017/01/04 3,820 3,900 3,820 3,820 14,200

このページの先頭へ