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

カネカ(4118)の株価時系列情報

カネカ(4118)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
2016/12/30 959 959 938 952 1,157,000
2016/12/29 966 973 958 963 1,050,000
2016/12/28 984 986 967 970 1,010,000
2016/12/27 982 988 976 988 809,000
2016/12/26 986 993 976 976 904,000
2016/12/22 986 987 977 985 803,000
2016/12/21 998 998 978 985 791,000
2016/12/20 984 991 977 988 959,000
2016/12/19 991 995 978 988 1,083,000
2016/12/16 995 999 988 994 1,521,000
2016/12/15 963 986 963 984 1,694,000
2016/12/14 951 966 947 963 1,106,000
2016/12/13 942 955 938 951 962,000
2016/12/12 963 965 934 948 1,538,000
2016/12/09 960 967 955 960 1,626,000
2016/12/08 952 960 935 959 1,739,000
2016/12/07 930 941 926 939 1,017,000
2016/12/06 920 928 914 920 1,505,000
2016/12/05 905 908 892 899 1,549,000
2016/12/02 919 925 911 917 1,258,000
2016/12/01 922 947 921 926 1,592,000
2016/11/30 913 918 902 911 1,831,000
2016/11/29 911 930 908 913 1,343,000
2016/11/28 909 927 907 925 1,720,000
2016/11/25 912 946 910 924 2,972,000
2016/11/24 897 922 892 901 1,795,000
2016/11/22 885 899 885 893 1,109,000
2016/11/21 886 895 883 889 1,165,000
2016/11/18 882 889 879 881 1,256,000
2016/11/17 845 870 845 870 1,349,000
2016/11/16 863 873 847 852 1,730,000
2016/11/15 824 856 819 852 1,997,000
2016/11/14 810 827 810 821 932,000
2016/11/11 819 830 802 807 1,248,000
2016/11/10 826 826 768 807 2,927,000
2016/11/09 864 866 792 800 1,275,000
2016/11/08 844 862 843 856 835,000
2016/11/07 839 842 835 839 638,000
2016/11/04 823 833 817 827 1,428,000
2016/11/02 868 868 840 844 1,138,000
2016/11/01 870 875 859 874 864,000
2016/10/31 875 884 868 870 1,006,000
2016/10/28 868 873 861 872 965,000
2016/10/27 866 867 856 860 658,000
2016/10/26 851 865 847 863 767,000
2016/10/25 851 859 850 853 691,000
2016/10/24 842 850 835 850 872,000
2016/10/21 833 842 831 837 723,000
2016/10/20 835 838 832 835 786,000
2016/10/19 824 840 821 831 1,236,000
2016/10/18 814 822 813 818 758,000
2016/10/17 812 824 809 818 738,000
2016/10/14 801 815 800 813 551,000
2016/10/13 810 815 797 801 858,000
2016/10/12 810 815 806 808 587,000
2016/10/11 811 829 810 819 677,000
2016/10/07 820 820 806 809 624,000
2016/10/06 829 837 822 823 913,000
2016/10/05 807 818 802 814 741,000
2016/10/04 802 803 793 801 1,486,000
2016/10/03 805 813 797 808 557,000
2016/09/30 799 803 792 795 891,000
2016/09/29 819 819 807 814 830,000
2016/09/28 814 820 801 806 746,000
2016/09/27 805 832 795 832 1,088,000
2016/09/26 830 835 818 820 487,000
2016/09/23 833 839 827 836 829,000
2016/09/21 802 834 799 833 728,000
2016/09/20 799 813 785 803 987,000
2016/09/16 825 826 803 803 1,844,000
2016/09/15 813 830 807 819 891,000
2016/09/14 819 825 811 811 749,000
2016/09/13 816 833 816 823 978,000
2016/09/12 827 832 816 821 1,030,000
2016/09/09 830 843 827 839 1,139,000
2016/09/08 826 838 818 832 1,351,000
2016/09/07 830 830 815 822 960,000
2016/09/06 831 843 831 834 729,000
2016/09/05 840 843 832 833 844,000
2016/09/02 831 834 823 831 879,000
2016/09/01 836 841 833 835 1,217,000
2016/08/31 840 849 839 843 1,132,000
2016/08/30 819 830 814 826 960,000
2016/08/29 810 823 808 820 1,193,000
2016/08/26 792 798 775 789 1,399,000
2016/08/25 761 774 761 768 1,147,000
2016/08/24 760 762 754 756 769,000
2016/08/23 770 771 752 753 1,319,000
2016/08/22 767 777 766 776 632,000
2016/08/19 766 775 761 770 838,000
2016/08/18 764 770 757 758 987,000
2016/08/17 760 768 757 766 1,159,000
2016/08/16 777 781 764 764 899,000
2016/08/15 782 782 770 773 748,000
2016/08/12 783 788 775 788 858,000
2016/08/10 776 784 766 778 1,635,000
2016/08/09 767 796 766 791 2,683,000
2016/08/08 805 827 805 827 2,178,000
2016/08/05 795 807 791 792 1,705,000
2016/08/04 757 794 756 793 1,535,000
2016/08/03 748 760 743 756 1,297,000
2016/08/02 760 774 758 763 880,000
2016/08/01 760 773 749 771 1,082,000
2016/07/29 778 786 763 783 1,600,000
2016/07/28 777 783 772 781 931,000
2016/07/27 764 789 763 780 1,510,000
2016/07/26 780 780 763 764 988,000
2016/07/25 783 793 776 784 1,251,000
2016/07/22 777 780 771 774 886,000
2016/07/21 778 795 776 788 1,705,000
2016/07/20 761 775 759 773 1,426,000
2016/07/19 761 770 746 768 1,837,000
2016/07/15 770 773 760 763 1,389,000
2016/07/14 749 763 744 760 1,887,000
2016/07/13 744 763 736 750 3,481,000
2016/07/12 695 722 691 717 2,454,000
2016/07/11 672 682 662 675 1,761,000
2016/07/08 666 671 652 654 1,507,000
2016/07/07 664 668 657 661 1,703,000
2016/07/06 670 676 661 674 1,639,000
2016/07/05 683 691 679 685 984,000
2016/07/04 675 693 671 692 1,132,000
2016/07/01 678 692 674 684 1,114,000
2016/06/30 694 696 677 678 1,556,000
2016/06/29 671 695 666 690 1,779,000
2016/06/28 650 676 643 671 1,722,000
2016/06/27 677 682 661 669 1,548,000
2016/06/24 727 733 650 660 2,447,000
2016/06/23 720 725 708 719 2,340,000
2016/06/22 735 738 726 729 875,000
2016/06/21 728 745 724 738 1,373,000
2016/06/20 740 746 734 742 1,787,000
2016/06/17 737 741 720 723 3,725,000
2016/06/16 753 757 721 724 1,909,000
2016/06/15 747 757 733 753 1,938,000
2016/06/14 765 770 748 754 1,387,000
2016/06/13 786 787 762 764 1,223,000
2016/06/10 815 815 795 802 1,882,000
2016/06/09 824 828 809 815 1,714,000
2016/06/08 839 844 826 832 1,198,000
2016/06/07 825 838 818 835 1,534,000
2016/06/06 820 823 808 823 1,198,000
2016/06/03 832 840 826 830 1,069,000
2016/06/02 852 853 828 835 2,169,000
2016/06/01 870 877 860 861 1,386,000
2016/05/31 859 882 853 882 2,365,000
2016/05/30 864 865 855 859 1,305,000
2016/05/27 860 864 850 858 1,300,000
2016/05/26 878 881 857 861 1,102,000
2016/05/25 883 885 867 871 901,000
2016/05/24 882 885 870 872 963,000
2016/05/23 890 892 869 884 1,345,000
2016/05/20 883 890 881 889 1,510,000
2016/05/19 905 907 885 889 1,275,000
2016/05/18 904 909 888 904 1,387,000
2016/05/17 911 920 898 906 1,743,000
2016/05/16 921 928 914 917 1,098,000
2016/05/13 940 960 924 931 2,891,000
2016/05/12 913 923 904 919 905,000
2016/05/11 927 931 908 917 970,000
2016/05/10 883 915 883 912 1,486,000
2016/05/09 880 885 875 882 1,029,000
2016/05/06 897 907 864 876 1,888,000
2016/05/02 883 896 880 891 1,526,000
2016/04/28 958 980 928 932 1,891,000
2016/04/27 954 960 940 948 1,809,000
2016/04/26 950 955 932 946 1,380,000
2016/04/25 962 964 947 956 1,557,000
2016/04/22 959 964 944 961 2,394,000
2016/04/21 980 984 965 974 2,025,000
2016/04/20 970 977 961 966 1,488,000
2016/04/19 960 965 952 965 1,207,000
2016/04/18 933 942 930 935 1,362,000
2016/04/15 964 977 956 970 1,516,000
2016/04/14 982 984 961 975 2,571,000
2016/04/13 956 985 951 969 1,909,000
2016/04/12 927 953 927 946 1,205,000
2016/04/11 946 950 922 940 1,569,000
2016/04/08 910 968 906 954 2,078,000
2016/04/07 929 940 921 932 2,637,000
2016/04/06 966 973 929 949 2,576,000
2016/04/05 985 1,019 975 977 3,782,000
2016/04/04 989 1,061 952 985 11,076,000
2016/04/01 960 961 921 922 1,868,000
2016/03/31 980 987 962 964 1,533,000
2016/03/30 977 984 952 968 2,286,000
2016/03/29 968 982 962 978 1,250,000
2016/03/28 970 984 965 984 1,520,000
2016/03/25 945 963 941 961 1,118,000
2016/03/24 938 948 936 942 1,152,000
2016/03/23 946 959 942 949 1,601,000
2016/03/22 913 948 913 947 1,772,000
2016/03/18 918 925 902 912 2,186,000
2016/03/17 920 933 911 918 1,352,000
2016/03/16 914 939 914 922 1,246,000
2016/03/15 920 928 911 924 1,785,000
2016/03/14 900 926 900 924 1,521,000
2016/03/11 879 901 875 896 1,721,000
2016/03/10 866 897 866 894 2,001,000
2016/03/09 858 864 848 857 1,421,000
2016/03/08 871 879 857 872 1,298,000
2016/03/07 881 881 867 867 1,394,000
2016/03/04 882 882 853 877 2,746,000
2016/03/03 876 886 862 884 1,880,000
2016/03/02 856 884 853 882 1,752,000
2016/03/01 837 840 813 835 2,404,000
2016/02/29 867 877 846 846 1,692,000
2016/02/26 879 882 846 849 2,313,000
2016/02/25 868 890 866 882 1,922,000
2016/02/24 840 856 830 853 1,444,000
2016/02/23 865 873 851 855 1,545,000
2016/02/22 848 872 846 864 1,449,000
2016/02/19 882 885 847 853 2,399,000
2016/02/18 909 909 889 893 1,554,000
2016/02/17 876 898 867 879 2,442,000
2016/02/16 866 883 858 866 1,737,000
2016/02/15 899 899 834 868 3,081,000
2016/02/12 864 869 810 811 3,959,000
2016/02/10 935 938 888 908 3,041,000
2016/02/09 994 1,007 920 927 3,893,000
2016/02/08 1,063 1,098 1,046 1,092 2,310,000
2016/02/05 1,100 1,105 1,068 1,083 1,529,000
2016/02/04 1,124 1,140 1,112 1,124 1,066,000
2016/02/03 1,133 1,139 1,105 1,125 1,228,000
2016/02/02 1,155 1,180 1,153 1,163 934,000
2016/02/01 1,171 1,186 1,156 1,173 1,250,000
2016/01/29 1,103 1,141 1,088 1,139 1,834,000
2016/01/28 1,096 1,115 1,086 1,097 1,499,000
2016/01/27 1,107 1,109 1,089 1,098 1,346,000
2016/01/26 1,103 1,107 1,078 1,085 1,667,000
2016/01/25 1,125 1,136 1,113 1,126 1,232,000
2016/01/22 1,079 1,105 1,064 1,103 1,453,000
2016/01/21 1,069 1,098 1,049 1,049 1,398,000
2016/01/20 1,104 1,113 1,065 1,066 1,352,000
2016/01/19 1,100 1,111 1,088 1,100 1,433,000
2016/01/18 1,081 1,103 1,073 1,094 1,474,000
2016/01/15 1,117 1,126 1,095 1,102 1,672,000
2016/01/14 1,103 1,107 1,074 1,089 2,828,000
2016/01/13 1,120 1,137 1,120 1,136 2,147,000
2016/01/12 1,130 1,137 1,108 1,109 2,037,000
2016/01/08 1,141 1,159 1,138 1,146 1,871,000
2016/01/07 1,194 1,204 1,154 1,155 1,835,000
2016/01/06 1,210 1,219 1,174 1,203 1,633,000
2016/01/05 1,210 1,224 1,193 1,216 2,220,000
2016/01/04 1,250 1,265 1,221 1,225 1,164,000

このページの先頭へ