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
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

このページの先頭へ