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
2020/12/30 725 730 713 722 189,800
2020/12/29 722 733 718 731 163,500
2020/12/28 732 740 711 716 362,900
2020/12/25 750 750 724 728 229,100
2020/12/24 742 754 734 753 245,500
2020/12/23 726 744 719 741 291,000
2020/12/22 740 745 712 716 403,200
2020/12/21 762 764 740 745 254,200
2020/12/18 770 770 754 759 361,800
2020/12/17 770 776 760 775 183,900
2020/12/16 772 773 759 765 177,500
2020/12/15 780 799 767 768 212,700
2020/12/14 770 783 766 776 172,500
2020/12/11 764 776 761 768 164,500
2020/12/10 769 775 764 765 188,800
2020/12/09 788 795 773 777 141,300
2020/12/08 767 791 762 787 179,400
2020/12/07 811 811 767 770 344,600
2020/12/04 809 816 790 807 242,200
2020/12/03 833 839 802 814 389,400
2020/12/02 830 846 813 834 420,900
2020/12/01 814 834 801 833 431,500
2020/11/30 824 832 812 814 400,100
2020/11/27 795 804 775 801 338,600
2020/11/26 770 791 767 780 263,800
2020/11/25 773 776 760 766 306,900
2020/11/24 769 774 758 765 379,800
2020/11/20 760 769 758 765 225,400
2020/11/19 770 778 758 766 240,100
2020/11/18 759 772 756 761 209,400
2020/11/17 780 780 760 766 336,300
2020/11/16 811 811 787 788 251,200
2020/11/13 785 814 779 806 303,600
2020/11/12 802 802 780 786 373,700
2020/11/11 813 813 787 802 303,100
2020/11/10 863 863 798 799 729,400
2020/11/09 863 949 860 887 1,345,800
2020/11/06 810 816 793 803 277,900
2020/11/05 809 811 792 806 223,600
2020/11/04 790 804 782 798 204,500
2020/11/02 791 804 770 781 248,300
2020/10/30 820 824 781 785 231,100
2020/10/29 815 830 807 826 208,300
2020/10/28 820 844 819 829 263,600
2020/10/27 778 819 766 816 438,200
2020/10/26 823 835 789 790 478,500
2020/10/23 842 847 768 808 773,300
2020/10/22 872 877 842 842 366,500
2020/10/21 893 894 873 873 259,000
2020/10/20 900 919 875 889 348,100
2020/10/19 874 901 861 897 360,100
2020/10/16 889 891 850 861 550,600
2020/10/15 927 927 871 893 781,900
2020/10/14 889 938 882 930 1,038,000
2020/10/13 840 884 828 876 808,500
2020/10/12 843 846 816 826 309,900
2020/10/09 839 841 831 837 265,900
2020/10/08 835 839 816 833 225,500
2020/10/07 800 829 798 827 305,700
2020/10/06 820 820 797 800 181,000
2020/10/05 804 818 795 809 237,600
2020/10/02 823 823 784 789 416,300
2020/09/30 840 845 808 808 341,300
2020/09/29 827 832 812 832 312,300
2020/09/28 833 850 815 828 445,800
2020/09/25 811 834 810 818 443,800
2020/09/24 818 831 800 803 479,900
2020/09/23 815 829 807 810 361,900
2020/09/18 804 834 798 811 846,600
2020/09/17 795 806 789 800 221,900
2020/09/16 786 800 783 796 331,700
2020/09/15 789 795 772 780 210,800
2020/09/14 785 785 771 782 205,500
2020/09/11 760 779 752 777 302,800
2020/09/10 776 781 750 751 255,700
2020/09/09 767 781 760 765 256,000
2020/09/08 784 793 772 782 314,100
2020/09/07 790 796 766 771 389,700
2020/09/04 784 799 774 784 482,700
2020/09/03 826 829 804 806 268,100
2020/09/02 825 834 813 815 327,900
2020/09/01 833 839 820 830 279,800
2020/08/31 825 844 823 833 439,000
2020/08/28 841 844 794 805 739,600
2020/08/27 838 840 825 828 331,800
2020/08/26 830 851 828 832 480,400
2020/08/25 830 838 818 821 487,700
2020/08/24 810 826 808 819 485,800
2020/08/21 803 811 794 800 499,500
2020/08/20 813 819 787 794 575,100
2020/08/19 825 830 801 809 750,000
2020/08/18 786 809 781 800 828,700
2020/08/17 787 790 773 780 1,021,800
2020/08/14 838 841 758 772 2,665,300
2020/08/13 860 884 853 865 233,200
2020/08/12 885 885 836 860 393,700
2020/08/11 888 901 870 882 395,100
2020/08/07 900 941 875 888 994,500
2020/08/06 1,020 1,026 993 1,011 718,500
2020/08/05 969 1,015 945 1,012 522,100
2020/08/04 935 983 933 958 517,300
2020/08/03 917 928 902 924 138,200
2020/07/31 923 926 885 896 206,300
2020/07/30 900 923 898 923 173,600
2020/07/29 897 909 895 898 104,800
2020/07/28 918 935 902 904 162,600
2020/07/27 899 918 889 917 130,900
2020/07/22 902 911 881 908 168,700
2020/07/21 896 914 889 914 238,600
2020/07/20 885 912 870 891 243,900
2020/07/17 898 906 876 888 355,500
2020/07/16 930 930 906 909 287,100
2020/07/15 923 930 910 930 297,200
2020/07/14 923 943 907 923 279,100
2020/07/13 942 953 914 940 483,200
2020/07/10 930 954 916 927 302,100
2020/07/09 950 950 902 915 290,100
2020/07/08 922 947 911 926 206,100
2020/07/07 919 934 900 934 245,900
2020/07/06 915 934 906 928 289,300
2020/07/03 885 926 877 924 400,600
2020/07/02 939 951 865 875 732,000
2020/07/01 939 974 921 942 538,700
2020/06/30 955 970 913 936 587,300
2020/06/29 964 982 915 962 730,100
2020/06/26 1,097 1,099 967 977 1,757,500
2020/06/25 1,130 1,222 1,068 1,126 3,467,900
2020/06/24 1,004 1,090 998 1,010 1,914,900
2020/06/23 951 992 934 980 921,500
2020/06/22 874 921 869 918 244,400
2020/06/19 861 884 851 884 197,500
2020/06/18 872 872 855 861 134,800
2020/06/17 884 896 872 881 123,700
2020/06/16 879 895 869 881 181,600
2020/06/15 868 884 838 840 183,800
2020/06/12 831 877 818 868 319,300
2020/06/11 920 920 891 898 204,000
2020/06/10 915 932 909 924 139,100
2020/06/09 945 947 913 922 195,400
2020/06/08 931 940 915 940 240,900
2020/06/05 899 924 890 910 241,300
2020/06/04 924 933 901 916 250,800
2020/06/03 938 938 902 924 388,400
2020/06/02 948 950 922 947 532,000
2020/06/01 914 963 911 963 480,100
2020/05/29 875 906 866 896 310,800
2020/05/28 911 920 879 897 495,400
2020/05/27 935 938 906 911 452,100
2020/05/26 900 940 890 913 793,000
2020/05/25 862 917 853 913 718,000
2020/05/22 840 852 827 842 357,800
2020/05/21 869 874 815 852 698,400
2020/05/20 822 880 820 875 753,400
2020/05/19 769 850 754 835 1,201,400
2020/05/18 751 777 736 758 524,700
2020/05/15 755 768 735 749 362,800
2020/05/14 755 775 738 753 711,400
2020/05/13 721 727 705 717 304,900
2020/05/12 729 754 725 736 431,300
2020/05/11 747 779 720 744 819,700
2020/05/08 734 741 700 729 456,500
2020/05/07 710 745 705 739 446,400
2020/05/01 687 723 676 704 608,100
2020/04/30 691 705 678 697 383,700
2020/04/28 702 704 664 681 837,400
2020/04/27 703 714 676 699 817,500
2020/04/24 747 758 704 710 1,831,100
2020/04/23 679 680 635 673 671,600
2020/04/22 698 703 660 682 615,000
2020/04/21 682 710 632 648 820,800
2020/04/20 650 713 641 703 738,300
2020/04/17 614 627 604 613 226,400
2020/04/16 567 604 564 604 230,600
2020/04/15 581 581 557 565 85,400
2020/04/14 564 582 563 570 74,700
2020/04/13 560 576 555 562 90,900
2020/04/10 582 587 551 562 94,600
2020/04/09 569 582 555 566 159,600
2020/04/08 544 550 527 548 138,900
2020/04/07 544 548 514 534 158,000
2020/04/06 483 520 482 514 117,400
2020/04/03 501 507 479 493 190,600
2020/04/02 516 530 499 521 88,300
2020/04/01 518 554 511 523 254,700
2020/03/31 539 539 517 523 145,800
2020/03/30 491 520 483 501 176,600
2020/03/27 516 521 498 521 210,800
2020/03/26 503 503 480 490 115,800
2020/03/25 500 505 479 500 139,500
2020/03/24 459 473 447 460 178,300
2020/03/23 423 453 412 435 156,300
2020/03/19 474 474 418 435 212,100
2020/03/18 476 499 466 466 358,400
2020/03/17 438 477 431 466 279,300
2020/03/16 456 475 441 441 247,100
2020/03/13 457 472 433 448 493,300
2020/03/12 518 531 489 489 289,300
2020/03/11 569 569 530 532 148,000
2020/03/10 540 568 520 563 257,700
2020/03/09 585 590 550 566 246,500
2020/03/06 618 623 599 602 179,900
2020/03/05 623 636 612 621 150,600
2020/03/04 581 616 577 605 190,700
2020/03/03 620 626 585 587 193,000
2020/03/02 560 624 560 604 311,600
2020/02/28 585 601 568 575 351,200
2020/02/27 636 644 611 616 269,800
2020/02/26 639 655 631 646 217,200
2020/02/25 631 661 631 649 244,900
2020/02/21 687 693 670 681 139,300
2020/02/20 695 700 678 687 152,100
2020/02/19 685 705 685 697 192,200
2020/02/18 687 687 670 678 121,200
2020/02/17 701 701 667 677 255,800
2020/02/14 703 714 696 703 180,100
2020/02/13 715 715 703 711 128,500
2020/02/12 699 713 688 706 233,400
2020/02/10 701 708 683 686 277,400
2020/02/07 702 726 677 681 716,300
2020/02/06 784 784 767 777 220,600
2020/02/05 774 788 771 774 144,300
2020/02/04 760 765 746 759 155,300
2020/02/03 741 782 734 761 186,400
2020/01/31 759 788 753 775 154,900
2020/01/30 810 814 749 766 303,300
2020/01/29 818 829 800 805 152,000
2020/01/28 795 820 788 813 201,800
2020/01/27 790 819 789 808 167,200
2020/01/24 815 824 798 810 183,200
2020/01/23 800 819 793 815 207,100
2020/01/22 829 829 793 800 387,000
2020/01/21 830 851 825 832 225,700
2020/01/20 840 843 800 824 303,400
2020/01/17 846 852 835 846 181,500
2020/01/16 846 862 828 835 196,100
2020/01/15 841 847 824 837 250,100
2020/01/14 852 870 838 846 344,900
2020/01/10 818 848 814 828 354,900
2020/01/09 830 848 793 806 573,500
2020/01/08 840 840 796 819 431,300
2020/01/07 789 882 787 865 891,500
2020/01/06 753 779 748 775 231,300

このページの先頭へ