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 |
---|---|---|---|---|---|
2018/12/28 | 1,708 | 1,773 | 1,687 | 1,759 | 16,400 |
2018/12/27 | 1,668 | 1,728 | 1,655 | 1,715 | 29,700 |
2018/12/26 | 1,666 | 1,740 | 1,588 | 1,588 | 94,400 |
2018/12/25 | 1,619 | 1,635 | 1,474 | 1,476 | 48,900 |
2018/12/21 | 1,750 | 1,783 | 1,628 | 1,699 | 36,300 |
2018/12/20 | 1,799 | 1,823 | 1,757 | 1,757 | 31,200 |
2018/12/19 | 1,800 | 1,853 | 1,768 | 1,796 | 17,100 |
2018/12/18 | 1,878 | 1,878 | 1,783 | 1,783 | 18,600 |
2018/12/17 | 1,875 | 1,875 | 1,840 | 1,844 | 18,500 |
2018/12/14 | 1,970 | 1,970 | 1,871 | 1,889 | 17,500 |
2018/12/13 | 1,904 | 1,959 | 1,865 | 1,941 | 16,700 |
2018/12/12 | 1,854 | 1,919 | 1,854 | 1,903 | 16,100 |
2018/12/11 | 1,862 | 1,920 | 1,840 | 1,853 | 22,500 |
2018/12/10 | 1,965 | 1,965 | 1,856 | 1,862 | 17,500 |
2018/12/07 | 1,969 | 1,969 | 1,922 | 1,928 | 15,400 |
2018/12/06 | 1,985 | 1,985 | 1,915 | 1,929 | 19,400 |
2018/12/05 | 1,947 | 2,012 | 1,934 | 2,000 | 11,700 |
2018/12/04 | 1,977 | 2,027 | 1,977 | 1,987 | 18,600 |
2018/12/03 | 1,970 | 2,007 | 1,955 | 1,977 | 17,400 |
2018/11/30 | 2,011 | 2,011 | 1,950 | 1,970 | 16,900 |
2018/11/29 | 2,017 | 2,035 | 2,009 | 2,011 | 10,300 |
2018/11/28 | 1,991 | 2,044 | 1,991 | 2,017 | 11,600 |
2018/11/27 | 2,000 | 2,058 | 1,987 | 1,998 | 14,800 |
2018/11/26 | 1,958 | 2,032 | 1,958 | 2,010 | 14,200 |
2018/11/22 | 1,881 | 1,981 | 1,881 | 1,974 | 23,000 |
2018/11/21 | 1,844 | 1,914 | 1,837 | 1,887 | 13,500 |
2018/11/20 | 1,916 | 1,928 | 1,872 | 1,876 | 14,400 |
2018/11/19 | 1,844 | 1,950 | 1,844 | 1,920 | 10,800 |
2018/11/16 | 1,910 | 1,940 | 1,867 | 1,868 | 19,500 |
2018/11/15 | 1,971 | 1,988 | 1,880 | 1,889 | 16,000 |
2018/11/14 | 2,191 | 2,191 | 1,950 | 1,965 | 36,300 |
2018/11/13 | 2,030 | 2,063 | 1,951 | 1,992 | 31,400 |
2018/11/12 | 2,101 | 2,123 | 2,066 | 2,069 | 17,500 |
2018/11/09 | 2,067 | 2,136 | 2,067 | 2,111 | 18,000 |
2018/11/08 | 2,067 | 2,104 | 2,067 | 2,067 | 14,900 |
2018/11/07 | 2,064 | 2,090 | 2,025 | 2,067 | 9,300 |
2018/11/06 | 2,055 | 2,067 | 2,020 | 2,043 | 9,800 |
2018/11/05 | 2,020 | 2,068 | 2,009 | 2,053 | 12,100 |
2018/11/02 | 1,973 | 2,034 | 1,973 | 2,020 | 21,900 |
2018/11/01 | 1,970 | 2,004 | 1,960 | 1,961 | 16,300 |
2018/10/31 | 1,960 | 2,003 | 1,960 | 1,997 | 16,500 |
2018/10/30 | 1,801 | 2,000 | 1,765 | 2,000 | 51,600 |
2018/10/29 | 1,952 | 1,972 | 1,854 | 1,860 | 23,800 |
2018/10/26 | 2,033 | 2,041 | 1,888 | 1,965 | 40,700 |
2018/10/25 | 2,101 | 2,101 | 2,015 | 2,026 | 35,400 |
2018/10/24 | 2,193 | 2,193 | 2,104 | 2,170 | 30,400 |
2018/10/23 | 2,192 | 2,199 | 2,092 | 2,096 | 34,500 |
2018/10/22 | 2,140 | 2,183 | 2,092 | 2,172 | 23,200 |
2018/10/19 | 2,018 | 2,139 | 2,018 | 2,126 | 27,000 |
2018/10/18 | 2,080 | 2,091 | 2,055 | 2,068 | 13,900 |
2018/10/17 | 2,008 | 2,048 | 1,990 | 2,042 | 19,600 |
2018/10/16 | 1,963 | 1,963 | 1,925 | 1,928 | 16,500 |
2018/10/15 | 1,993 | 2,032 | 1,958 | 1,958 | 14,900 |
2018/10/12 | 1,890 | 1,994 | 1,890 | 1,992 | 40,800 |
2018/10/11 | 1,863 | 1,939 | 1,846 | 1,917 | 48,900 |
2018/10/10 | 2,030 | 2,055 | 1,967 | 2,033 | 26,600 |
2018/10/09 | 2,062 | 2,065 | 1,992 | 1,995 | 28,700 |
2018/10/05 | 2,088 | 2,124 | 2,052 | 2,052 | 31,300 |
2018/10/04 | 2,101 | 2,140 | 2,060 | 2,119 | 44,900 |
2018/10/03 | 2,224 | 2,243 | 2,033 | 2,084 | 61,100 |
2018/10/02 | 2,242 | 2,271 | 2,167 | 2,253 | 29,800 |
2018/10/01 | 2,258 | 2,296 | 2,247 | 2,247 | 31,600 |
2018/09/28 | 2,278 | 2,320 | 2,235 | 2,256 | 66,200 |
2018/09/27 | 2,206 | 2,256 | 2,198 | 2,233 | 51,000 |
2018/09/26 | 2,205 | 2,258 | 2,196 | 2,221 | 40,200 |
2018/09/25 | 2,219 | 2,235 | 2,174 | 2,207 | 33,800 |
2018/09/21 | 2,153 | 2,220 | 2,152 | 2,176 | 29,200 |
2018/09/20 | 2,200 | 2,220 | 2,145 | 2,151 | 34,800 |
2018/09/19 | 2,232 | 2,232 | 2,167 | 2,200 | 39,900 |
2018/09/18 | 2,243 | 2,258 | 2,201 | 2,205 | 68,700 |
2018/09/14 | 2,179 | 2,210 | 2,158 | 2,193 | 28,200 |
2018/09/13 | 2,148 | 2,166 | 2,102 | 2,115 | 19,200 |
2018/09/12 | 2,122 | 2,146 | 2,090 | 2,129 | 16,100 |
2018/09/11 | 2,085 | 2,158 | 2,080 | 2,135 | 19,300 |
2018/09/10 | 2,096 | 2,112 | 2,071 | 2,085 | 13,000 |
2018/09/07 | 2,111 | 2,138 | 2,055 | 2,096 | 35,500 |
2018/09/06 | 2,151 | 2,199 | 2,078 | 2,161 | 33,100 |
2018/09/05 | 2,206 | 2,219 | 2,133 | 2,151 | 26,300 |
2018/09/04 | 2,170 | 2,238 | 2,170 | 2,222 | 34,500 |
2018/09/03 | 2,194 | 2,263 | 2,168 | 2,171 | 49,400 |
2018/08/31 | 2,250 | 2,279 | 2,193 | 2,218 | 148,500 |
2018/08/30 | 2,050 | 2,292 | 2,050 | 2,243 | 209,700 |
2018/08/29 | 2,103 | 2,120 | 2,020 | 2,030 | 56,300 |
2018/08/28 | 2,230 | 2,232 | 2,102 | 2,132 | 41,800 |
2018/08/27 | 2,230 | 2,230 | 2,191 | 2,219 | 35,700 |
2018/08/24 | 2,063 | 2,182 | 2,063 | 2,158 | 47,700 |
2018/08/23 | 2,100 | 2,116 | 2,078 | 2,082 | 37,100 |
2018/08/22 | 2,000 | 2,108 | 2,000 | 2,086 | 45,900 |
2018/08/21 | 1,973 | 2,030 | 1,939 | 2,009 | 22,700 |
2018/08/20 | 1,990 | 2,050 | 1,982 | 1,982 | 20,000 |
2018/08/17 | 1,967 | 2,015 | 1,967 | 2,007 | 13,600 |
2018/08/16 | 1,950 | 2,000 | 1,950 | 1,978 | 25,900 |
2018/08/15 | 1,952 | 2,028 | 1,944 | 2,000 | 38,800 |
2018/08/14 | 1,922 | 1,968 | 1,921 | 1,952 | 17,000 |
2018/08/13 | 1,933 | 1,968 | 1,891 | 1,911 | 48,800 |
2018/08/10 | 1,964 | 2,020 | 1,950 | 1,953 | 38,700 |
2018/08/09 | 1,980 | 1,993 | 1,898 | 1,980 | 65,600 |
2018/08/08 | 2,103 | 2,125 | 1,992 | 2,001 | 91,700 |
2018/08/07 | 2,163 | 2,204 | 2,109 | 2,145 | 64,800 |
2018/08/06 | 2,189 | 2,241 | 2,169 | 2,187 | 104,200 |
2018/08/03 | 2,148 | 2,183 | 2,137 | 2,157 | 38,000 |
2018/08/02 | 2,149 | 2,188 | 2,124 | 2,137 | 48,700 |
2018/08/01 | 2,056 | 2,150 | 2,052 | 2,142 | 50,800 |
2018/07/31 | 2,045 | 2,082 | 2,003 | 2,069 | 33,400 |
2018/07/30 | 2,189 | 2,189 | 2,021 | 2,032 | 81,500 |
2018/07/27 | 2,142 | 2,198 | 2,109 | 2,164 | 66,600 |
2018/07/26 | 2,162 | 2,162 | 2,055 | 2,112 | 60,400 |
2018/07/25 | 2,082 | 2,195 | 2,056 | 2,162 | 134,900 |
2018/07/24 | 2,000 | 2,062 | 1,990 | 2,044 | 45,500 |
2018/07/23 | 1,953 | 2,046 | 1,951 | 2,033 | 82,300 |
2018/07/20 | 2,020 | 2,098 | 1,953 | 1,966 | 83,600 |
2018/07/19 | 2,101 | 2,180 | 2,020 | 2,046 | 149,700 |
2018/07/18 | 2,000 | 2,135 | 1,980 | 2,119 | 134,600 |
2018/07/17 | 1,984 | 2,078 | 1,976 | 2,035 | 101,800 |
2018/07/13 | 1,994 | 1,994 | 1,910 | 1,962 | 94,800 |
2018/07/12 | 1,959 | 2,000 | 1,904 | 1,959 | 294,700 |
2018/07/11 | 1,763 | 1,836 | 1,701 | 1,822 | 97,600 |
2018/07/10 | 1,795 | 1,803 | 1,733 | 1,750 | 81,000 |
2018/07/09 | 1,719 | 1,800 | 1,694 | 1,797 | 124,800 |
2018/07/06 | 1,573 | 1,674 | 1,567 | 1,669 | 57,100 |
2018/07/05 | 1,550 | 1,572 | 1,532 | 1,550 | 38,800 |
2018/07/04 | 1,501 | 1,554 | 1,491 | 1,527 | 34,500 |
2018/07/03 | 1,513 | 1,537 | 1,486 | 1,499 | 33,600 |
2018/07/02 | 1,526 | 1,544 | 1,496 | 1,504 | 22,800 |
2018/06/29 | 1,500 | 1,523 | 1,491 | 1,512 | 19,500 |
2018/06/28 | 1,514 | 1,525 | 1,473 | 1,475 | 44,800 |
2018/06/27 | 1,600 | 1,600 | 1,506 | 1,509 | 41,700 |
2018/06/26 | 1,513 | 1,597 | 1,502 | 1,585 | 68,100 |
2018/06/25 | 1,620 | 1,620 | 1,511 | 1,520 | 56,000 |
2018/06/22 | 1,655 | 1,684 | 1,611 | 1,635 | 65,500 |
2018/06/21 | 1,665 | 1,665 | 1,635 | 1,647 | 29,800 |
2018/06/20 | 1,655 | 1,674 | 1,618 | 1,663 | 51,700 |
2018/06/19 | 1,736 | 1,767 | 1,660 | 1,673 | 60,900 |
2018/06/18 | 1,785 | 1,800 | 1,745 | 1,751 | 19,800 |
2018/06/15 | 1,822 | 1,828 | 1,775 | 1,807 | 15,400 |
2018/06/14 | 1,806 | 1,824 | 1,778 | 1,798 | 30,500 |
2018/06/13 | 1,811 | 1,816 | 1,787 | 1,798 | 29,900 |
2018/06/12 | 1,840 | 1,840 | 1,787 | 1,835 | 18,100 |
2018/06/11 | 1,804 | 1,843 | 1,741 | 1,827 | 33,100 |
2018/06/08 | 1,810 | 1,810 | 1,771 | 1,805 | 11,200 |
2018/06/07 | 1,730 | 1,823 | 1,727 | 1,812 | 33,100 |
2018/06/06 | 1,800 | 1,804 | 1,720 | 1,734 | 54,900 |
2018/06/05 | 1,836 | 1,857 | 1,803 | 1,804 | 28,000 |
2018/06/04 | 1,868 | 1,889 | 1,831 | 1,858 | 17,000 |
2018/06/01 | 1,830 | 1,867 | 1,807 | 1,864 | 26,200 |
2018/05/31 | 1,852 | 1,873 | 1,815 | 1,820 | 33,400 |
2018/05/30 | 1,878 | 1,900 | 1,843 | 1,852 | 35,700 |
2018/05/29 | 1,988 | 1,989 | 1,922 | 1,924 | 42,100 |
2018/05/28 | 2,011 | 2,025 | 1,981 | 1,985 | 18,500 |
2018/05/25 | 2,028 | 2,061 | 2,004 | 2,010 | 34,500 |
2018/05/24 | 2,052 | 2,070 | 2,010 | 2,054 | 30,300 |
2018/05/23 | 2,064 | 2,064 | 1,983 | 2,042 | 42,500 |
2018/05/22 | 2,062 | 2,095 | 2,015 | 2,087 | 41,300 |
2018/05/21 | 1,971 | 2,056 | 1,967 | 2,028 | 43,600 |
2018/05/18 | 2,025 | 2,031 | 1,971 | 1,980 | 25,400 |
2018/05/17 | 2,005 | 2,025 | 1,914 | 2,014 | 48,400 |
2018/05/16 | 2,100 | 2,102 | 1,968 | 1,970 | 58,900 |
2018/05/15 | 2,070 | 2,119 | 2,001 | 2,092 | 45,500 |
2018/05/14 | 2,009 | 2,100 | 2,009 | 2,080 | 61,400 |
2018/05/11 | 1,946 | 2,026 | 1,884 | 2,009 | 75,200 |
2018/05/10 | 2,049 | 2,118 | 2,007 | 2,013 | 83,900 |
2018/05/09 | 1,949 | 2,068 | 1,877 | 2,044 | 196,500 |
2018/05/08 | 1,730 | 1,970 | 1,721 | 1,869 | 159,000 |
2018/05/07 | 1,740 | 1,765 | 1,676 | 1,705 | 67,600 |
2018/05/02 | 1,750 | 1,758 | 1,693 | 1,720 | 71,100 |
2018/05/01 | 1,859 | 1,860 | 1,746 | 1,746 | 116,200 |
2018/04/27 | 1,892 | 1,907 | 1,846 | 1,875 | 19,400 |
2018/04/26 | 1,856 | 1,899 | 1,846 | 1,892 | 29,200 |
2018/04/25 | 1,870 | 1,879 | 1,854 | 1,856 | 19,000 |
2018/04/24 | 1,900 | 1,915 | 1,872 | 1,881 | 18,500 |
2018/04/23 | 1,962 | 1,976 | 1,866 | 1,898 | 36,700 |
2018/04/20 | 1,895 | 1,980 | 1,870 | 1,961 | 19,600 |
2018/04/19 | 2,001 | 2,020 | 1,892 | 1,898 | 22,500 |
2018/04/18 | 1,847 | 2,018 | 1,847 | 2,000 | 33,400 |
2018/04/17 | 1,930 | 1,930 | 1,834 | 1,847 | 36,000 |
2018/04/16 | 2,074 | 2,074 | 1,885 | 1,930 | 41,600 |
2018/04/13 | 2,050 | 2,060 | 2,024 | 2,024 | 14,300 |
2018/04/12 | 2,030 | 2,075 | 2,028 | 2,028 | 12,600 |
2018/04/11 | 2,128 | 2,151 | 2,031 | 2,055 | 27,400 |
2018/04/10 | 1,999 | 2,272 | 1,979 | 2,024 | 156,500 |
2018/04/09 | 1,850 | 1,974 | 1,850 | 1,919 | 34,100 |
2018/04/06 | 1,901 | 1,912 | 1,849 | 1,873 | 40,500 |
2018/04/05 | 2,003 | 2,008 | 1,896 | 1,897 | 46,900 |
2018/04/04 | 2,031 | 2,033 | 1,966 | 1,992 | 42,600 |
2018/04/03 | 2,050 | 2,075 | 2,000 | 2,031 | 42,200 |
2018/04/02 | 2,086 | 2,150 | 2,061 | 2,098 | 38,800 |
2018/03/30 | 2,085 | 2,174 | 2,060 | 2,085 | 55,400 |
2018/03/29 | 2,060 | 2,090 | 2,050 | 2,059 | 42,700 |
2018/03/28 | 2,027 | 2,136 | 2,021 | 2,069 | 24,000 |
2018/03/28 | 1 -> 2.00 分割 | ||||
2018/03/27 | 4,215 | 4,265 | 4,055 | 4,100 | 28,100 |
2018/03/26 | 4,255 | 4,260 | 4,040 | 4,200 | 25,400 |
2018/03/23 | 4,430 | 4,530 | 4,310 | 4,310 | 56,100 |
2018/03/22 | 4,535 | 4,640 | 4,495 | 4,640 | 96,100 |
2018/03/20 | 4,340 | 4,535 | 4,285 | 4,485 | 36,500 |
2018/03/19 | 4,510 | 4,550 | 4,325 | 4,380 | 44,000 |
2018/03/16 | 4,495 | 4,575 | 4,430 | 4,555 | 53,200 |
2018/03/15 | 4,475 | 4,500 | 4,410 | 4,435 | 22,700 |
2018/03/14 | 4,480 | 4,525 | 4,440 | 4,480 | 25,100 |
2018/03/13 | 4,390 | 4,535 | 4,340 | 4,530 | 97,700 |
2018/03/12 | 4,385 | 4,415 | 4,285 | 4,320 | 44,900 |
2018/03/09 | 4,395 | 4,395 | 4,185 | 4,345 | 71,900 |
2018/03/08 | 4,400 | 4,425 | 4,300 | 4,310 | 72,500 |
2018/03/07 | 4,580 | 4,630 | 4,300 | 4,300 | 272,900 |
2018/03/06 | 3,985 | 4,345 | 3,975 | 4,320 | 91,900 |
2018/03/05 | 4,290 | 4,305 | 3,790 | 3,805 | 73,600 |
2018/03/02 | 4,360 | 4,360 | 4,265 | 4,315 | 40,200 |
2018/03/01 | 4,530 | 4,530 | 4,410 | 4,430 | 52,700 |
2018/02/28 | 4,260 | 4,570 | 4,155 | 4,530 | 117,800 |
2018/02/27 | 4,400 | 4,430 | 4,320 | 4,325 | 68,900 |
2018/02/26 | 4,495 | 4,535 | 4,270 | 4,390 | 235,200 |
2018/02/23 | 4,500 | 4,905 | 4,475 | 4,700 | 91,200 |
2018/02/22 | 4,365 | 4,600 | 4,310 | 4,465 | 46,800 |
2018/02/21 | 4,370 | 4,440 | 4,250 | 4,365 | 27,600 |
2018/02/20 | 4,100 | 4,470 | 4,050 | 4,370 | 45,900 |
2018/02/19 | 4,070 | 4,185 | 4,025 | 4,125 | 41,600 |
2018/02/16 | 3,955 | 4,025 | 3,905 | 4,005 | 57,400 |
2018/02/15 | 4,090 | 4,120 | 3,955 | 4,055 | 56,300 |
2018/02/14 | 4,085 | 4,190 | 3,985 | 4,050 | 37,900 |
2018/02/13 | 4,745 | 4,795 | 4,065 | 4,065 | 65,000 |
2018/02/09 | 4,580 | 4,795 | 4,500 | 4,700 | 38,200 |
2018/02/08 | 5,030 | 5,150 | 4,760 | 5,000 | 47,900 |
2018/02/07 | 5,000 | 5,040 | 4,660 | 4,675 | 40,500 |
2018/02/06 | 4,700 | 4,890 | 4,400 | 4,790 | 36,700 |
2018/02/05 | 4,880 | 5,110 | 4,800 | 5,070 | 42,300 |
2018/02/02 | 5,210 | 5,420 | 5,190 | 5,250 | 33,300 |
2018/02/01 | 5,520 | 5,570 | 5,170 | 5,230 | 35,100 |
2018/01/31 | 5,490 | 5,940 | 5,420 | 5,550 | 42,700 |
2018/01/30 | 5,390 | 5,550 | 5,350 | 5,500 | 34,900 |
2018/01/29 | 5,700 | 5,720 | 5,310 | 5,490 | 49,900 |
2018/01/26 | 5,370 | 5,700 | 5,350 | 5,680 | 55,100 |
2018/01/25 | 5,450 | 5,650 | 5,360 | 5,430 | 49,200 |
2018/01/24 | 5,800 | 6,340 | 5,360 | 5,550 | 198,600 |
2018/01/23 | 4,900 | 5,610 | 4,900 | 5,610 | 106,000 |
2018/01/22 | 5,000 | 5,080 | 4,750 | 4,910 | 88,300 |
2018/01/19 | 4,360 | 5,030 | 4,360 | 4,930 | 238,600 |
2018/01/18 | 4,570 | 4,570 | 4,265 | 4,330 | 86,400 |
2018/01/17 | 4,530 | 4,695 | 4,400 | 4,500 | 69,300 |
2018/01/16 | 5,320 | 5,370 | 4,435 | 4,550 | 144,400 |
2018/01/15 | 4,460 | 5,120 | 4,460 | 5,120 | 95,200 |
2018/01/12 | 3,940 | 4,575 | 3,940 | 4,415 | 74,600 |
2018/01/11 | 3,940 | 4,125 | 3,855 | 3,910 | 40,800 |
2018/01/10 | 3,800 | 4,170 | 3,800 | 4,000 | 69,100 |
2018/01/09 | 3,770 | 3,870 | 3,645 | 3,800 | 28,700 |
2018/01/05 | 3,635 | 3,790 | 3,525 | 3,665 | 43,000 |
2018/01/04 | 3,350 | 3,830 | 3,350 | 3,660 | 77,200 |