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 |
---|---|---|---|---|---|
2023/12/29 | 422 | 425 | 418 | 421 | 318,600 |
2023/12/28 | 414 | 423 | 410 | 423 | 247,700 |
2023/12/27 | 404 | 420 | 402 | 417 | 455,000 |
2023/12/26 | 393 | 408 | 393 | 404 | 573,000 |
2023/12/25 | 394 | 399 | 392 | 393 | 293,700 |
2023/12/22 | 391 | 397 | 386 | 391 | 386,700 |
2023/12/21 | 390 | 390 | 383 | 388 | 304,200 |
2023/12/20 | 391 | 396 | 387 | 390 | 395,500 |
2023/12/19 | 381 | 387 | 380 | 386 | 306,800 |
2023/12/18 | 378 | 383 | 374 | 382 | 342,900 |
2023/12/15 | 377 | 385 | 377 | 381 | 472,400 |
2023/12/14 | 387 | 390 | 370 | 373 | 661,000 |
2023/12/13 | 384 | 389 | 384 | 384 | 346,900 |
2023/12/12 | 394 | 397 | 382 | 384 | 489,100 |
2023/12/11 | 390 | 395 | 388 | 392 | 343,200 |
2023/12/08 | 393 | 399 | 389 | 389 | 342,200 |
2023/12/07 | 398 | 401 | 393 | 394 | 234,100 |
2023/12/06 | 393 | 402 | 392 | 400 | 352,600 |
2023/12/05 | 399 | 403 | 392 | 392 | 389,200 |
2023/12/04 | 389 | 403 | 387 | 403 | 519,000 |
2023/12/01 | 389 | 390 | 385 | 386 | 370,100 |
2023/11/30 | 398 | 398 | 387 | 388 | 651,100 |
2023/11/29 | 390 | 404 | 390 | 402 | 538,400 |
2023/11/28 | 382 | 391 | 380 | 391 | 455,300 |
2023/11/27 | 398 | 400 | 381 | 382 | 900,200 |
2023/11/24 | 392 | 398 | 388 | 393 | 493,500 |
2023/11/22 | 397 | 398 | 388 | 390 | 975,900 |
2023/11/21 | 405 | 409 | 396 | 399 | 691,500 |
2023/11/20 | 407 | 409 | 399 | 405 | 624,200 |
2023/11/17 | 403 | 414 | 397 | 412 | 1,004,400 |
2023/11/16 | 429 | 429 | 411 | 411 | 1,000,900 |
2023/11/15 | 444 | 453 | 420 | 433 | 1,499,800 |
2023/11/14 | 478 | 482 | 470 | 476 | 381,500 |
2023/11/13 | 483 | 485 | 473 | 475 | 208,900 |
2023/11/10 | 479 | 483 | 474 | 481 | 238,000 |
2023/11/09 | 475 | 482 | 474 | 482 | 144,000 |
2023/11/08 | 485 | 489 | 471 | 476 | 231,800 |
2023/11/07 | 480 | 481 | 473 | 479 | 184,900 |
2023/11/06 | 472 | 483 | 468 | 480 | 246,600 |
2023/11/02 | 452 | 467 | 452 | 467 | 147,100 |
2023/11/01 | 464 | 465 | 449 | 451 | 181,700 |
2023/10/31 | 452 | 460 | 448 | 456 | 164,100 |
2023/10/30 | 456 | 459 | 451 | 454 | 175,900 |
2023/10/27 | 451 | 465 | 447 | 464 | 166,400 |
2023/10/26 | 450 | 461 | 447 | 453 | 248,800 |
2023/10/25 | 465 | 468 | 456 | 459 | 204,200 |
2023/10/24 | 450 | 462 | 434 | 461 | 377,100 |
2023/10/23 | 464 | 464 | 444 | 450 | 296,200 |
2023/10/20 | 450 | 456 | 443 | 453 | 313,400 |
2023/10/19 | 460 | 462 | 452 | 452 | 247,700 |
2023/10/18 | 469 | 469 | 461 | 465 | 170,300 |
2023/10/17 | 466 | 477 | 466 | 471 | 159,800 |
2023/10/16 | 470 | 471 | 457 | 465 | 289,300 |
2023/10/13 | 483 | 484 | 471 | 472 | 306,500 |
2023/10/12 | 494 | 494 | 481 | 490 | 248,500 |
2023/10/11 | 498 | 503 | 493 | 493 | 98,000 |
2023/10/10 | 500 | 502 | 495 | 498 | 136,500 |
2023/10/06 | 492 | 500 | 489 | 499 | 242,500 |
2023/10/05 | 495 | 507 | 492 | 493 | 241,300 |
2023/10/04 | 492 | 498 | 486 | 487 | 391,200 |
2023/10/03 | 510 | 520 | 502 | 502 | 190,400 |
2023/10/02 | 521 | 532 | 518 | 518 | 291,000 |
2023/09/29 | 519 | 544 | 518 | 521 | 535,400 |
2023/09/28 | 498 | 519 | 498 | 516 | 532,800 |
2023/09/27 | 500 | 506 | 495 | 495 | 429,200 |
2023/09/26 | 510 | 514 | 502 | 503 | 287,600 |
2023/09/25 | 507 | 524 | 506 | 512 | 279,300 |
2023/09/22 | 493 | 515 | 490 | 511 | 370,900 |
2023/09/21 | 503 | 510 | 495 | 498 | 358,400 |
2023/09/20 | 509 | 511 | 503 | 503 | 130,600 |
2023/09/19 | 510 | 510 | 501 | 507 | 320,500 |
2023/09/15 | 510 | 514 | 501 | 510 | 529,400 |
2023/09/14 | 528 | 528 | 511 | 515 | 523,000 |
2023/09/13 | 513 | 547 | 510 | 538 | 697,700 |
2023/09/12 | 501 | 513 | 501 | 513 | 196,000 |
2023/09/11 | 502 | 507 | 497 | 500 | 206,900 |
2023/09/08 | 507 | 510 | 498 | 500 | 382,700 |
2023/09/07 | 505 | 518 | 505 | 517 | 234,100 |
2023/09/06 | 511 | 515 | 501 | 509 | 335,300 |
2023/09/05 | 497 | 517 | 497 | 517 | 347,200 |
2023/09/04 | 503 | 507 | 497 | 497 | 314,300 |
2023/09/01 | 507 | 513 | 503 | 513 | 322,100 |
2023/08/31 | 516 | 521 | 511 | 517 | 284,100 |
2023/08/30 | 521 | 525 | 511 | 524 | 452,900 |
2023/08/29 | 495 | 525 | 495 | 525 | 558,200 |
2023/08/28 | 488 | 499 | 485 | 498 | 158,100 |
2023/08/25 | 477 | 489 | 471 | 484 | 166,300 |
2023/08/24 | 488 | 489 | 478 | 484 | 236,800 |
2023/08/23 | 490 | 493 | 483 | 493 | 168,500 |
2023/08/22 | 510 | 510 | 492 | 496 | 318,700 |
2023/08/21 | 495 | 517 | 491 | 517 | 416,300 |
2023/08/18 | 490 | 494 | 482 | 490 | 312,100 |
2023/08/17 | 500 | 504 | 492 | 498 | 326,400 |
2023/08/16 | 507 | 514 | 501 | 507 | 263,800 |
2023/08/15 | 508 | 511 | 498 | 510 | 456,400 |
2023/08/14 | 494 | 520 | 488 | 512 | 880,200 |
2023/08/10 | 509 | 521 | 494 | 497 | 629,500 |
2023/08/09 | 475 | 510 | 471 | 510 | 2,030,300 |
2023/08/08 | 454 | 456 | 449 | 451 | 437,900 |
2023/08/07 | 442 | 454 | 441 | 454 | 256,800 |
2023/08/04 | 447 | 448 | 438 | 445 | 234,600 |
2023/08/03 | 459 | 459 | 441 | 441 | 330,200 |
2023/08/02 | 465 | 466 | 459 | 459 | 123,700 |
2023/08/01 | 471 | 473 | 467 | 471 | 85,800 |
2023/07/31 | 463 | 467 | 461 | 467 | 110,500 |
2023/07/28 | 459 | 459 | 450 | 459 | 171,700 |
2023/07/27 | 459 | 466 | 459 | 464 | 99,800 |
2023/07/26 | 456 | 461 | 456 | 459 | 67,400 |
2023/07/25 | 463 | 465 | 456 | 459 | 144,800 |
2023/07/24 | 464 | 472 | 463 | 463 | 115,400 |
2023/07/21 | 467 | 469 | 461 | 462 | 196,600 |
2023/07/20 | 480 | 485 | 471 | 478 | 296,600 |
2023/07/19 | 471 | 485 | 464 | 476 | 584,200 |
2023/07/18 | 449 | 453 | 448 | 448 | 66,700 |
2023/07/14 | 455 | 455 | 442 | 446 | 115,500 |
2023/07/13 | 447 | 450 | 444 | 449 | 72,600 |
2023/07/12 | 456 | 456 | 446 | 447 | 150,600 |
2023/07/11 | 453 | 458 | 452 | 453 | 112,300 |
2023/07/10 | 455 | 457 | 450 | 452 | 104,200 |
2023/07/07 | 450 | 462 | 449 | 455 | 195,700 |
2023/07/06 | 463 | 465 | 456 | 457 | 138,400 |
2023/07/05 | 467 | 468 | 462 | 466 | 125,100 |
2023/07/04 | 472 | 472 | 465 | 467 | 112,000 |
2023/07/03 | 475 | 481 | 472 | 473 | 127,700 |
2023/06/30 | 468 | 473 | 461 | 473 | 110,100 |
2023/06/29 | 470 | 474 | 464 | 467 | 156,900 |
2023/06/28 | 458 | 467 | 458 | 467 | 232,400 |
2023/06/27 | 460 | 463 | 448 | 456 | 266,300 |
2023/06/26 | 473 | 474 | 463 | 463 | 198,300 |
2023/06/23 | 486 | 487 | 469 | 473 | 279,900 |
2023/06/22 | 495 | 506 | 484 | 486 | 310,700 |
2023/06/21 | 495 | 503 | 490 | 491 | 322,300 |
2023/06/20 | 488 | 499 | 480 | 497 | 545,700 |
2023/06/19 | 452 | 491 | 452 | 488 | 965,200 |
2023/06/16 | 440 | 448 | 437 | 444 | 267,900 |
2023/06/15 | 439 | 443 | 435 | 436 | 206,200 |
2023/06/14 | 448 | 448 | 440 | 440 | 117,200 |
2023/06/13 | 444 | 451 | 440 | 441 | 197,700 |
2023/06/12 | 437 | 442 | 435 | 440 | 198,900 |
2023/06/09 | 445 | 445 | 435 | 437 | 212,400 |
2023/06/08 | 450 | 454 | 439 | 442 | 278,300 |
2023/06/07 | 454 | 460 | 445 | 448 | 213,000 |
2023/06/06 | 447 | 452 | 439 | 450 | 172,000 |
2023/06/05 | 452 | 454 | 446 | 450 | 160,200 |
2023/06/02 | 438 | 445 | 435 | 444 | 167,800 |
2023/06/01 | 442 | 443 | 436 | 437 | 256,800 |
2023/05/31 | 446 | 448 | 436 | 445 | 269,500 |
2023/05/30 | 444 | 452 | 434 | 452 | 385,700 |
2023/05/29 | 454 | 455 | 443 | 444 | 211,500 |
2023/05/26 | 458 | 458 | 450 | 451 | 260,300 |
2023/05/25 | 469 | 470 | 457 | 459 | 326,400 |
2023/05/24 | 470 | 475 | 462 | 471 | 157,200 |
2023/05/23 | 485 | 485 | 468 | 471 | 303,800 |
2023/05/22 | 466 | 485 | 465 | 485 | 279,300 |
2023/05/19 | 454 | 472 | 449 | 466 | 345,200 |
2023/05/18 | 462 | 465 | 452 | 454 | 274,200 |
2023/05/17 | 472 | 476 | 462 | 463 | 289,400 |
2023/05/16 | 489 | 489 | 473 | 479 | 279,600 |
2023/05/15 | 494 | 494 | 486 | 492 | 251,600 |
2023/05/12 | 494 | 501 | 486 | 497 | 265,400 |
2023/05/11 | 506 | 517 | 495 | 499 | 308,300 |
2023/05/10 | 521 | 526 | 494 | 501 | 969,400 |
2023/05/09 | 460 | 468 | 458 | 463 | 302,900 |
2023/05/08 | 455 | 462 | 452 | 457 | 222,500 |
2023/05/02 | 440 | 453 | 436 | 451 | 215,900 |
2023/05/01 | 443 | 450 | 440 | 441 | 130,200 |
2023/04/28 | 442 | 447 | 435 | 437 | 268,900 |
2023/04/27 | 446 | 446 | 431 | 434 | 1,142,100 |
2023/04/26 | 466 | 466 | 451 | 451 | 244,900 |
2023/04/25 | 475 | 478 | 471 | 471 | 122,500 |
2023/04/24 | 477 | 479 | 474 | 476 | 100,800 |
2023/04/21 | 483 | 484 | 473 | 473 | 131,200 |
2023/04/20 | 479 | 484 | 478 | 483 | 77,500 |
2023/04/19 | 483 | 486 | 476 | 484 | 119,700 |
2023/04/18 | 477 | 485 | 476 | 485 | 78,500 |
2023/04/17 | 481 | 483 | 474 | 477 | 103,900 |
2023/04/14 | 479 | 482 | 475 | 482 | 181,000 |
2023/04/13 | 482 | 484 | 477 | 480 | 168,100 |
2023/04/12 | 478 | 486 | 473 | 485 | 238,000 |
2023/04/11 | 480 | 486 | 478 | 485 | 131,800 |
2023/04/10 | 480 | 484 | 475 | 482 | 122,300 |
2023/04/07 | 485 | 486 | 479 | 479 | 124,100 |
2023/04/06 | 469 | 489 | 466 | 480 | 228,800 |
2023/04/05 | 481 | 485 | 474 | 475 | 199,600 |
2023/04/04 | 491 | 491 | 484 | 485 | 115,900 |
2023/04/03 | 492 | 500 | 490 | 490 | 102,500 |
2023/03/31 | 492 | 495 | 486 | 489 | 85,300 |
2023/03/30 | 493 | 498 | 488 | 492 | 69,300 |
2023/03/29 | 488 | 490 | 485 | 490 | 97,000 |
2023/03/28 | 489 | 489 | 484 | 487 | 75,800 |
2023/03/27 | 490 | 494 | 488 | 489 | 77,100 |
2023/03/24 | 492 | 492 | 485 | 490 | 77,900 |
2023/03/23 | 488 | 495 | 486 | 495 | 66,100 |
2023/03/22 | 495 | 498 | 489 | 492 | 64,100 |
2023/03/20 | 497 | 498 | 483 | 484 | 190,500 |
2023/03/17 | 497 | 502 | 493 | 500 | 67,200 |
2023/03/16 | 490 | 495 | 484 | 492 | 181,200 |
2023/03/15 | 509 | 509 | 497 | 498 | 128,100 |
2023/03/14 | 499 | 506 | 498 | 500 | 147,900 |
2023/03/13 | 500 | 506 | 500 | 504 | 116,100 |
2023/03/10 | 507 | 512 | 505 | 508 | 162,800 |
2023/03/09 | 514 | 515 | 510 | 513 | 78,000 |
2023/03/08 | 510 | 512 | 504 | 509 | 96,500 |
2023/03/07 | 509 | 513 | 508 | 510 | 85,900 |
2023/03/06 | 505 | 513 | 504 | 511 | 144,300 |
2023/03/03 | 501 | 506 | 493 | 502 | 199,600 |
2023/03/02 | 504 | 507 | 500 | 501 | 158,200 |
2023/03/01 | 504 | 509 | 500 | 503 | 164,500 |
2023/02/28 | 510 | 514 | 504 | 505 | 205,900 |
2023/02/27 | 515 | 518 | 508 | 509 | 179,200 |
2023/02/24 | 520 | 522 | 514 | 517 | 163,200 |
2023/02/22 | 528 | 528 | 515 | 523 | 134,200 |
2023/02/21 | 525 | 532 | 523 | 527 | 79,400 |
2023/02/20 | 521 | 526 | 516 | 525 | 76,500 |
2023/02/17 | 521 | 521 | 514 | 518 | 169,000 |
2023/02/16 | 523 | 526 | 518 | 522 | 168,500 |
2023/02/15 | 537 | 539 | 521 | 523 | 367,900 |
2023/02/14 | 541 | 545 | 530 | 545 | 295,000 |
2023/02/13 | 545 | 545 | 535 | 537 | 145,600 |
2023/02/10 | 546 | 548 | 541 | 543 | 159,400 |
2023/02/09 | 558 | 561 | 547 | 549 | 225,500 |
2023/02/08 | 550 | 565 | 541 | 562 | 479,000 |
2023/02/07 | 578 | 583 | 574 | 580 | 213,100 |
2023/02/06 | 573 | 580 | 573 | 578 | 106,500 |
2023/02/03 | 574 | 574 | 567 | 568 | 59,500 |
2023/02/02 | 571 | 577 | 568 | 575 | 112,400 |
2023/02/01 | 575 | 578 | 569 | 571 | 63,900 |
2023/01/31 | 569 | 575 | 567 | 573 | 83,500 |
2023/01/30 | 575 | 579 | 568 | 570 | 130,900 |
2023/01/27 | 575 | 578 | 572 | 572 | 108,400 |
2023/01/26 | 574 | 575 | 567 | 571 | 124,000 |
2023/01/25 | 577 | 577 | 565 | 573 | 158,800 |
2023/01/24 | 573 | 582 | 566 | 573 | 260,700 |
2023/01/23 | 580 | 591 | 564 | 569 | 317,900 |
2023/01/20 | 580 | 619 | 579 | 589 | 743,700 |
2023/01/19 | 550 | 580 | 550 | 568 | 536,800 |
2023/01/18 | 537 | 545 | 534 | 544 | 94,700 |
2023/01/17 | 533 | 541 | 530 | 534 | 51,700 |
2023/01/16 | 530 | 538 | 528 | 529 | 113,600 |
2023/01/13 | 540 | 542 | 529 | 539 | 116,900 |
2023/01/12 | 542 | 542 | 524 | 542 | 135,200 |
2023/01/11 | 528 | 545 | 528 | 540 | 106,700 |
2023/01/10 | 538 | 543 | 526 | 528 | 104,600 |
2023/01/06 | 539 | 539 | 526 | 533 | 103,500 |
2023/01/05 | 560 | 561 | 537 | 537 | 151,800 |
2023/01/04 | 570 | 577 | 557 | 558 | 137,800 |