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
2017/12/29 1,022 1,041 1,022 1,029 902,000
2017/12/28 1,020 1,026 1,018 1,022 564,000
2017/12/27 1,019 1,024 1,014 1,020 447,000
2017/12/26 1,024 1,029 1,014 1,018 349,000
2017/12/25 1,022 1,025 1,018 1,023 407,000
2017/12/22 1,019 1,027 1,017 1,026 781,000
2017/12/21 1,005 1,018 1,002 1,016 630,000
2017/12/20 1,004 1,014 1,000 1,010 1,168,000
2017/12/19 992 993 985 989 561,000
2017/12/18 989 989 980 987 602,000
2017/12/15 995 995 977 980 1,062,000
2017/12/14 988 993 985 993 805,000
2017/12/13 1,005 1,006 977 982 1,042,000
2017/12/12 1,005 1,005 987 1,000 913,000
2017/12/11 991 1,003 989 1,003 1,408,000
2017/12/08 960 979 960 979 1,261,000
2017/12/07 976 984 970 975 875,000
2017/12/06 993 993 965 965 1,148,000
2017/12/05 1,000 1,005 992 997 982,000
2017/12/04 1,006 1,014 1,001 1,009 1,469,000
2017/12/01 992 1,007 987 996 988,000
2017/11/30 972 992 971 992 1,502,000
2017/11/29 968 972 961 972 876,000
2017/11/28 976 977 957 959 982,000
2017/11/27 982 985 974 977 794,000
2017/11/24 971 981 961 977 715,000
2017/11/22 985 986 969 971 777,000
2017/11/21 961 986 961 978 1,303,000
2017/11/20 947 964 942 960 1,351,000
2017/11/17 963 967 939 939 2,057,000
2017/11/16 924 956 921 948 1,851,000
2017/11/15 939 941 920 920 1,526,000
2017/11/14 943 953 937 941 1,615,000
2017/11/13 954 958 941 948 1,612,000
2017/11/10 919 971 919 965 3,857,000
2017/11/09 980 999 968 979 2,624,000
2017/11/08 958 966 951 965 1,338,000
2017/11/07 939 955 933 955 1,722,000
2017/11/06 951 955 942 946 981,000
2017/11/02 947 951 937 946 1,102,000
2017/11/01 945 951 940 947 1,392,000
2017/10/31 935 936 928 932 1,235,000
2017/10/30 929 934 921 932 1,143,000
2017/10/27 920 929 918 928 728,000
2017/10/26 908 920 907 918 886,000
2017/10/25 920 929 909 912 1,346,000
2017/10/24 906 920 906 920 1,129,000
2017/10/23 908 909 901 906 1,007,000
2017/10/20 885 899 884 896 1,947,000
2017/10/19 890 891 884 889 1,474,000
2017/10/18 879 882 875 880 990,000
2017/10/17 876 877 867 872 783,000
2017/10/16 875 882 870 875 1,337,000
2017/10/13 861 869 855 865 942,000
2017/10/12 868 869 861 861 761,000
2017/10/11 875 875 866 868 610,000
2017/10/10 869 876 862 876 1,387,000
2017/10/06 878 878 870 873 778,000
2017/10/05 879 880 870 871 1,012,000
2017/10/04 888 891 882 886 882,000
2017/10/03 886 888 880 888 834,000
2017/10/02 879 886 869 880 1,155,000
2017/09/29 874 876 864 874 953,000
2017/09/28 873 879 867 879 1,198,000
2017/09/27 883 885 871 874 1,217,000
2017/09/26 873 883 873 880 874,000
2017/09/25 885 886 869 871 864,000
2017/09/22 889 890 874 876 860,000
2017/09/21 883 893 876 881 1,753,000
2017/09/20 870 870 858 865 980,000
2017/09/19 875 880 863 869 1,129,000
2017/09/15 865 873 857 861 1,623,000
2017/09/14 872 882 860 864 1,708,000
2017/09/13 864 878 863 872 870,000
2017/09/12 861 863 857 859 560,000
2017/09/11 850 863 849 851 977,000
2017/09/08 846 849 838 840 882,000
2017/09/07 835 846 835 846 843,000
2017/09/06 828 833 825 831 1,139,000
2017/09/05 843 844 831 834 832,000
2017/09/04 854 859 840 841 775,000
2017/09/01 862 862 852 856 610,000
2017/08/31 847 867 847 856 1,318,000
2017/08/30 848 850 839 847 933,000
2017/08/29 841 846 836 839 1,119,000
2017/08/28 848 851 841 847 687,000
2017/08/25 845 849 841 844 661,000
2017/08/24 838 846 837 842 1,095,000
2017/08/23 860 860 842 843 1,119,000
2017/08/22 850 857 847 851 736,000
2017/08/21 844 847 839 845 1,467,000
2017/08/18 843 843 832 839 1,408,000
2017/08/17 857 860 853 856 731,000
2017/08/16 854 860 850 857 1,041,000
2017/08/15 846 855 842 851 1,862,000
2017/08/14 824 841 820 832 2,176,000
2017/08/10 847 850 829 830 2,200,000
2017/08/09 837 865 834 846 5,193,000
2017/08/08 944 945 925 929 1,284,000
2017/08/07 924 946 923 943 1,329,000
2017/08/04 917 924 910 923 1,047,000
2017/08/03 915 920 908 920 933,000
2017/08/02 907 915 898 913 917,000
2017/08/01 887 908 884 907 963,000
2017/07/31 885 890 878 886 1,353,000
2017/07/28 897 898 885 888 739,000
2017/07/27 894 904 892 897 714,000
2017/07/26 901 907 893 898 747,000
2017/07/25 901 908 901 901 809,000
2017/07/24 900 906 896 906 828,000
2017/07/21 908 919 907 909 1,099,000
2017/07/20 900 909 895 908 933,000
2017/07/19 902 903 894 897 881,000
2017/07/18 898 907 894 904 1,439,000
2017/07/14 874 894 870 894 1,225,000
2017/07/13 880 881 869 871 568,000
2017/07/12 880 880 874 876 768,000
2017/07/11 875 885 875 885 747,000
2017/07/10 873 873 866 871 596,000
2017/07/07 861 872 858 866 746,000
2017/07/06 866 869 863 868 733,000
2017/07/05 872 874 862 872 870,000
2017/07/04 869 877 869 874 1,261,000
2017/07/03 850 864 850 861 720,000
2017/06/30 857 858 846 856 994,000
2017/06/29 851 859 851 859 1,103,000
2017/06/28 843 846 839 845 781,000
2017/06/27 847 849 839 840 739,000
2017/06/26 839 848 839 846 795,000
2017/06/23 843 848 841 841 635,000
2017/06/22 846 849 840 841 789,000
2017/06/21 850 850 841 844 916,000
2017/06/20 849 858 849 849 1,094,000
2017/06/19 844 850 840 847 849,000
2017/06/16 837 846 836 839 1,671,000
2017/06/15 833 835 828 831 1,417,000
2017/06/14 839 840 830 831 1,267,000
2017/06/13 839 844 836 838 649,000
2017/06/12 843 846 839 841 1,181,000
2017/06/09 837 847 833 843 1,119,000
2017/06/08 849 849 839 839 978,000
2017/06/07 841 846 837 842 1,192,000
2017/06/06 846 847 840 840 1,039,000
2017/06/05 860 860 846 846 1,052,000
2017/06/02 854 864 851 863 1,219,000
2017/06/01 843 857 841 850 1,156,000
2017/05/31 843 847 838 839 1,082,000
2017/05/30 841 844 833 843 1,021,000
2017/05/29 843 844 838 840 627,000
2017/05/26 847 847 838 839 909,000
2017/05/25 855 855 846 847 1,016,000
2017/05/24 852 860 849 858 1,051,000
2017/05/23 852 855 837 848 1,366,000
2017/05/22 859 865 854 856 906,000
2017/05/19 858 859 846 855 1,161,000
2017/05/18 871 872 856 857 1,418,000
2017/05/17 895 895 885 886 1,519,000
2017/05/16 899 905 894 897 1,558,000
2017/05/15 898 918 893 897 1,707,000
2017/05/12 902 904 893 898 980,000
2017/05/11 909 911 901 908 911,000
2017/05/10 908 911 904 907 940,000
2017/05/09 911 912 904 908 1,341,000
2017/05/08 904 913 900 913 2,076,000
2017/05/02 891 896 889 894 805,000
2017/05/01 885 887 877 887 748,000
2017/04/28 889 893 875 878 1,022,000
2017/04/27 885 891 883 885 797,000
2017/04/26 876 887 876 887 1,134,000
2017/04/25 865 872 863 871 847,000
2017/04/24 865 869 860 865 1,231,000
2017/04/21 839 858 839 855 1,365,000
2017/04/20 838 846 837 838 802,000
2017/04/19 829 840 826 837 1,022,000
2017/04/18 834 840 825 829 880,000
2017/04/17 816 826 816 825 783,000
2017/04/14 821 824 818 821 839,000
2017/04/13 830 831 821 826 1,359,000
2017/04/12 842 844 835 838 1,365,000
2017/04/11 846 848 841 847 1,636,000
2017/04/10 831 847 830 846 1,654,000
2017/04/07 824 836 819 829 2,872,000
2017/04/06 824 826 815 816 1,841,000
2017/04/05 837 839 826 829 1,717,000
2017/04/04 826 836 818 827 2,330,000
2017/04/03 829 842 827 836 1,476,000
2017/03/31 846 847 828 828 1,336,000
2017/03/30 847 848 834 835 1,089,000
2017/03/29 856 858 839 846 1,739,000
2017/03/28 854 862 852 861 904,000
2017/03/27 852 855 844 846 1,105,000
2017/03/24 854 866 852 863 1,086,000
2017/03/23 859 861 851 855 1,116,000
2017/03/22 860 866 855 855 1,725,000
2017/03/21 878 887 874 879 1,711,000
2017/03/17 880 888 878 883 2,543,000
2017/03/16 896 902 889 898 1,637,000
2017/03/15 903 907 897 899 1,614,000
2017/03/14 931 934 909 909 1,987,000
2017/03/13 919 934 917 931 1,882,000
2017/03/10 929 931 913 919 1,797,000
2017/03/09 902 922 898 919 2,300,000
2017/03/08 902 902 885 887 1,181,000
2017/03/07 900 900 892 895 726,000
2017/03/06 900 902 893 894 1,044,000
2017/03/03 924 924 899 906 1,316,000
2017/03/02 913 921 907 917 1,726,000
2017/03/01 888 900 878 900 1,833,000
2017/02/28 875 889 875 877 1,645,000
2017/02/27 879 880 859 872 2,100,000
2017/02/24 892 904 889 890 1,408,000
2017/02/23 892 896 886 893 1,378,000
2017/02/22 907 910 887 895 1,946,000
2017/02/21 904 914 901 913 714,000
2017/02/20 900 902 886 900 1,254,000
2017/02/17 911 911 897 902 1,232,000
2017/02/16 903 911 901 910 1,118,000
2017/02/15 913 914 905 907 1,237,000
2017/02/14 913 914 902 903 1,263,000
2017/02/13 900 909 897 908 1,502,000
2017/02/10 871 902 867 889 2,883,000
2017/02/09 881 885 856 862 5,162,000
2017/02/08 963 975 954 971 1,195,000
2017/02/07 949 964 943 963 1,023,000
2017/02/06 964 966 948 957 888,000
2017/02/03 966 972 957 957 1,067,000
2017/02/02 991 993 962 966 574,000
2017/02/01 965 983 965 983 799,000
2017/01/31 978 989 971 974 746,000
2017/01/30 990 993 984 993 555,000
2017/01/27 1,002 1,003 992 995 566,000
2017/01/26 986 1,001 984 1,000 1,100,000
2017/01/25 969 983 965 971 522,000
2017/01/24 955 965 952 958 496,000
2017/01/23 956 971 952 966 1,010,000
2017/01/20 961 980 961 975 611,000
2017/01/19 965 978 960 965 781,000
2017/01/18 965 965 939 957 921,000
2017/01/17 970 974 957 957 906,000
2017/01/16 970 976 961 967 663,000
2017/01/13 965 972 962 970 654,000
2017/01/12 980 982 966 969 1,001,000
2017/01/11 976 986 974 983 781,000
2017/01/10 966 978 962 969 1,070,000
2017/01/06 968 975 961 968 1,033,000
2017/01/05 997 998 976 981 873,000
2017/01/04 962 991 960 991 1,076,000

このページの先頭へ