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
2019/12/30 794 815 790 791 203,400
2019/12/27 780 810 780 794 450,900
2019/12/26 730 795 730 784 661,700
2019/12/25 710 738 707 727 425,500
2019/12/24 761 771 697 702 988,300
2019/12/23 735 783 733 767 712,300
2019/12/20 710 738 709 726 242,300
2019/12/19 714 727 702 711 93,200
2019/12/18 695 720 688 713 312,000
2019/12/17 705 706 662 689 335,200
2019/12/16 670 719 670 715 256,800
2019/12/13 705 706 677 679 224,700
2019/12/12 703 716 697 698 164,700
2019/12/11 721 724 702 704 128,600
2019/12/10 703 717 703 711 124,500
2019/12/09 739 741 703 708 196,800
2019/12/06 705 740 705 732 234,400
2019/12/05 717 724 702 711 120,900
2019/12/04 707 717 702 717 139,800
2019/12/03 716 720 708 717 96,500
2019/12/02 709 737 705 726 205,600
2019/11/29 715 722 698 704 150,600
2019/11/28 722 725 704 718 145,000
2019/11/27 714 730 698 727 157,900
2019/11/26 700 719 700 711 113,500
2019/11/25 717 718 695 696 148,200
2019/11/22 703 734 698 718 274,000
2019/11/21 712 712 685 693 288,600
2019/11/20 691 724 681 720 269,400
2019/11/19 698 712 696 701 249,700
2019/11/18 681 698 672 694 411,700
2019/11/15 635 672 625 671 287,700
2019/11/14 624 647 621 637 250,500
2019/11/13 619 619 607 615 168,000
2019/11/12 642 642 615 619 164,100
2019/11/11 640 648 626 641 419,200
2019/11/08 617 622 606 611 159,600
2019/11/07 610 616 596 613 145,600
2019/11/06 627 627 614 614 110,300
2019/11/05 634 634 616 624 148,800
2019/11/01 607 610 600 604 69,400
2019/10/31 610 619 610 616 66,200
2019/10/30 596 606 592 606 100,300
2019/10/29 602 602 593 594 46,900
2019/10/28 592 598 588 592 45,500
2019/10/25 600 600 586 591 77,900
2019/10/24 603 603 590 596 48,200
2019/10/23 608 608 592 596 73,700
2019/10/21 580 596 577 590 123,900
2019/10/18 567 579 567 569 58,000
2019/10/17 575 575 563 567 44,900
2019/10/16 588 590 567 572 121,600
2019/10/15 572 593 569 584 98,900
2019/10/11 598 599 560 567 209,100
2019/10/10 628 628 600 602 67,300
2019/10/09 616 629 613 623 60,100
2019/10/08 621 626 611 625 121,700
2019/10/07 635 638 614 620 151,500
2019/10/04 590 633 578 628 347,500
2019/10/03 585 585 566 574 112,000
2019/10/02 579 588 577 583 77,000
2019/10/01 578 585 573 576 40,200
2019/09/30 581 585 561 571 77,700
2019/09/27 582 593 575 579 135,500
2019/09/26 569 596 563 583 298,100
2019/09/25 560 561 550 559 92,800
2019/09/24 574 579 559 561 113,800
2019/09/20 565 574 557 564 191,000
2019/09/19 554 581 548 570 294,500
2019/09/18 537 554 534 545 294,000
2019/09/17 535 536 525 533 180,400
2019/09/13 545 545 529 535 292,300
2019/09/12 561 565 545 545 289,500
2019/09/11 547 557 522 556 275,000
2019/09/10 587 595 542 550 399,800
2019/09/09 602 607 594 597 79,000
2019/09/06 599 612 597 598 126,500
2019/09/05 584 606 582 596 155,300
2019/09/04 587 596 577 578 139,600
2019/09/03 610 615 583 590 140,900
2019/09/02 606 619 599 611 118,600
2019/08/30 606 608 598 599 71,600
2019/08/29 595 626 592 597 87,400
2019/08/29 1 -> 3.00 分割
2019/08/28 1,859 1,872 1,795 1,795 61,600
2019/08/27 1,974 1,975 1,810 1,872 135,800
2019/08/26 2,040 2,040 1,965 1,974 51,500
2019/08/23 2,200 2,200 2,072 2,086 57,900
2019/08/22 2,194 2,215 2,182 2,200 13,100
2019/08/21 2,212 2,212 2,184 2,193 20,700
2019/08/20 2,233 2,233 2,201 2,220 9,100
2019/08/19 2,216 2,232 2,181 2,206 15,500
2019/08/16 2,241 2,241 2,194 2,215 24,300
2019/08/15 2,204 2,255 2,186 2,241 31,600
2019/08/14 2,217 2,274 2,217 2,269 30,700
2019/08/13 2,185 2,257 2,172 2,209 100,800
2019/08/09 2,157 2,190 2,024 2,058 38,100
2019/08/08 2,133 2,133 2,066 2,107 15,400
2019/08/07 2,093 2,117 2,072 2,093 16,100
2019/08/06 2,047 2,107 2,018 2,093 20,200
2019/08/05 2,173 2,173 2,078 2,097 26,700
2019/08/02 2,197 2,197 2,148 2,168 16,100
2019/08/01 2,184 2,220 2,177 2,197 17,400
2019/07/31 2,193 2,219 2,153 2,206 14,500
2019/07/30 2,181 2,241 2,181 2,217 20,700
2019/07/29 2,162 2,199 2,154 2,180 8,600
2019/07/26 2,187 2,194 2,157 2,161 16,000
2019/07/25 2,190 2,246 2,190 2,213 20,300
2019/07/24 2,270 2,270 2,190 2,204 24,600
2019/07/23 2,248 2,269 2,205 2,260 24,200
2019/07/22 2,221 2,265 2,214 2,248 12,800
2019/07/19 2,249 2,260 2,224 2,235 16,500
2019/07/18 2,245 2,295 2,207 2,210 35,600
2019/07/17 2,284 2,290 2,244 2,245 18,100
2019/07/16 2,228 2,294 2,228 2,285 22,000
2019/07/12 2,330 2,360 2,240 2,252 60,500
2019/07/11 2,276 2,329 2,266 2,316 37,500
2019/07/10 2,296 2,330 2,273 2,273 33,500
2019/07/09 2,309 2,310 2,263 2,280 24,300
2019/07/08 2,322 2,338 2,286 2,310 46,700
2019/07/05 2,295 2,352 2,295 2,330 71,200
2019/07/04 2,328 2,342 2,280 2,305 39,800
2019/07/03 2,283 2,317 2,266 2,295 43,100
2019/07/02 2,273 2,298 2,265 2,280 30,600
2019/07/01 2,256 2,304 2,256 2,271 40,200
2019/06/28 2,232 2,257 2,215 2,242 30,200
2019/06/27 2,270 2,289 2,217 2,247 70,300
2019/06/26 2,362 2,389 2,268 2,290 71,100
2019/06/25 2,331 2,367 2,306 2,347 41,200
2019/06/24 2,328 2,351 2,301 2,333 21,700
2019/06/21 2,319 2,380 2,291 2,337 52,200
2019/06/20 2,297 2,377 2,297 2,369 50,500
2019/06/19 2,317 2,326 2,236 2,297 64,100
2019/06/18 2,302 2,319 2,243 2,310 54,300
2019/06/17 2,349 2,360 2,299 2,314 61,200
2019/06/14 2,350 2,360 2,283 2,319 77,500
2019/06/13 2,285 2,378 2,252 2,362 106,000
2019/06/12 2,290 2,300 2,273 2,298 46,100
2019/06/11 2,260 2,280 2,238 2,275 45,500
2019/06/10 2,227 2,290 2,227 2,277 43,500
2019/06/07 2,236 2,241 2,191 2,215 27,400
2019/06/06 2,160 2,254 2,153 2,218 35,200
2019/06/05 2,148 2,200 2,124 2,187 19,800
2019/06/04 2,099 2,118 2,066 2,118 9,300
2019/06/03 2,168 2,168 2,083 2,086 26,600
2019/05/31 2,159 2,223 2,150 2,180 28,200
2019/05/30 2,216 2,234 2,161 2,170 36,100
2019/05/29 2,206 2,262 2,188 2,260 38,000
2019/05/28 2,221 2,278 2,206 2,253 42,100
2019/05/27 2,121 2,250 2,108 2,238 66,400
2019/05/24 2,056 2,103 2,056 2,087 32,100
2019/05/23 2,087 2,131 2,055 2,069 16,600
2019/05/22 2,100 2,124 2,050 2,050 18,800
2019/05/21 2,151 2,156 2,070 2,086 41,100
2019/05/20 2,075 2,223 2,069 2,201 76,300
2019/05/17 2,060 2,079 2,035 2,062 35,600
2019/05/16 2,043 2,060 2,016 2,036 30,900
2019/05/15 2,069 2,071 2,016 2,025 19,700
2019/05/14 1,980 2,050 1,955 2,037 41,000
2019/05/13 2,042 2,093 2,004 2,012 44,100
2019/05/10 2,015 2,046 1,978 2,024 36,500
2019/05/09 1,969 2,012 1,929 2,004 34,200
2019/05/08 1,941 1,968 1,928 1,949 19,600
2019/05/07 1,928 1,966 1,928 1,950 20,100
2019/04/26 1,909 1,956 1,891 1,936 34,700
2019/04/25 1,908 1,947 1,889 1,929 66,000
2019/04/24 1,872 1,911 1,869 1,899 21,500
2019/04/23 1,861 1,902 1,861 1,880 11,700
2019/04/22 1,863 1,902 1,859 1,873 14,500
2019/04/19 1,874 1,927 1,850 1,869 16,500
2019/04/18 1,970 1,970 1,868 1,885 28,100
2019/04/17 1,922 1,956 1,917 1,936 20,200
2019/04/16 1,908 1,971 1,908 1,912 19,500
2019/04/15 1,849 1,940 1,849 1,915 31,500
2019/04/12 1,898 1,898 1,835 1,839 23,700
2019/04/11 1,911 1,942 1,878 1,902 29,000
2019/04/10 2,015 2,064 1,825 1,931 110,000
2019/04/09 1,931 1,942 1,888 1,890 7,000
2019/04/08 2,000 2,014 1,919 1,932 16,000
2019/04/05 1,980 2,004 1,977 2,000 10,800
2019/04/04 1,997 1,998 1,958 1,980 14,900
2019/04/03 2,000 2,000 1,950 1,997 13,200
2019/04/02 2,004 2,020 1,992 1,999 10,000
2019/04/01 1,990 2,025 1,988 2,003 17,700
2019/03/29 1,888 1,980 1,888 1,961 20,700
2019/03/28 1,909 1,938 1,873 1,888 14,500
2019/03/27 1,974 1,997 1,916 1,916 19,800
2019/03/26 1,904 1,947 1,904 1,939 9,400
2019/03/25 1,930 1,940 1,896 1,902 6,600
2019/03/22 1,921 1,944 1,921 1,941 5,500
2019/03/20 1,954 1,958 1,915 1,917 8,500
2019/03/19 1,931 1,954 1,925 1,952 4,500
2019/03/18 1,955 1,973 1,947 1,947 12,500
2019/03/15 1,941 1,990 1,921 1,962 17,900
2019/03/14 1,959 1,986 1,940 1,944 7,300
2019/03/13 1,952 1,991 1,952 1,958 8,600
2019/03/12 1,930 2,000 1,930 1,952 38,300
2019/03/11 1,901 1,965 1,901 1,938 19,100
2019/03/08 1,954 1,954 1,900 1,900 20,200
2019/03/07 1,912 1,978 1,882 1,948 27,700
2019/03/06 1,968 1,990 1,916 1,919 57,400
2019/03/05 1,877 1,913 1,858 1,877 19,800
2019/03/04 1,879 1,919 1,876 1,888 10,300
2019/03/01 1,919 1,947 1,858 1,867 14,600
2019/02/28 1,900 1,936 1,871 1,919 10,200
2019/02/27 1,921 1,930 1,890 1,890 7,600
2019/02/26 1,945 1,967 1,889 1,917 5,000
2019/02/25 1,955 1,970 1,944 1,950 5,500
2019/02/22 1,960 1,989 1,939 1,955 5,000
2019/02/21 1,990 1,990 1,961 1,972 5,200
2019/02/20 1,983 1,998 1,974 1,984 9,100
2019/02/19 1,977 1,993 1,973 1,983 7,900
2019/02/18 1,965 1,999 1,930 1,989 21,000
2019/02/15 1,890 1,971 1,890 1,964 9,200
2019/02/14 1,900 1,974 1,873 1,913 16,900
2019/02/13 1,778 1,918 1,778 1,895 31,300
2019/02/12 1,761 1,790 1,730 1,776 21,400
2019/02/08 1,750 1,810 1,750 1,769 17,200
2019/02/07 1,825 1,845 1,820 1,827 7,400
2019/02/06 1,830 1,849 1,820 1,828 10,600
2019/02/05 1,805 1,838 1,805 1,830 6,700
2019/02/04 1,810 1,846 1,793 1,805 12,500
2019/02/01 1,742 1,810 1,742 1,789 13,500
2019/01/31 1,723 1,771 1,723 1,742 10,000
2019/01/30 1,753 1,764 1,721 1,722 10,200
2019/01/29 1,751 1,774 1,717 1,753 18,400
2019/01/28 1,789 1,789 1,751 1,751 13,100
2019/01/25 1,800 1,819 1,781 1,789 9,800
2019/01/24 1,806 1,806 1,766 1,785 3,300
2019/01/23 1,771 1,808 1,752 1,766 12,000
2019/01/22 1,803 1,828 1,796 1,811 3,800
2019/01/21 1,805 1,835 1,804 1,807 4,900
2019/01/18 1,802 1,836 1,791 1,804 6,900
2019/01/17 1,802 1,845 1,784 1,808 16,800
2019/01/16 1,677 1,798 1,677 1,784 20,700
2019/01/15 1,651 1,711 1,637 1,677 8,900
2019/01/11 1,664 1,696 1,651 1,677 13,200
2019/01/10 1,691 1,708 1,640 1,664 16,900
2019/01/09 1,756 1,767 1,702 1,705 10,600
2019/01/08 1,721 1,790 1,714 1,737 11,400
2019/01/07 1,737 1,794 1,719 1,727 19,700
2019/01/04 1,649 1,714 1,649 1,700 19,600

このページの先頭へ