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
2020/12/30 3,670 3,670 3,605 3,610 145,800
2020/12/29 3,650 3,690 3,640 3,660 139,400
2020/12/28 3,650 3,655 3,590 3,615 151,200
2020/12/25 3,645 3,685 3,630 3,650 161,200
2020/12/24 3,625 3,665 3,620 3,625 158,000
2020/12/23 3,660 3,680 3,570 3,605 260,200
2020/12/22 3,720 3,725 3,620 3,635 442,200
2020/12/21 3,635 3,695 3,625 3,675 349,800
2020/12/18 3,470 3,605 3,460 3,605 362,600
2020/12/17 3,470 3,485 3,385 3,440 209,400
2020/12/16 3,490 3,510 3,470 3,485 151,000
2020/12/15 3,465 3,510 3,455 3,475 166,600
2020/12/14 3,480 3,520 3,450 3,455 205,800
2020/12/11 3,460 3,480 3,420 3,470 225,100
2020/12/10 3,460 3,490 3,425 3,450 290,900
2020/12/09 3,330 3,420 3,330 3,420 160,400
2020/12/08 3,325 3,380 3,310 3,310 169,300
2020/12/07 3,450 3,465 3,355 3,365 233,000
2020/12/04 3,330 3,385 3,305 3,380 193,900
2020/12/03 3,290 3,325 3,285 3,295 99,500
2020/12/02 3,270 3,305 3,230 3,280 265,400
2020/12/01 3,160 3,220 3,155 3,215 158,800
2020/11/30 3,305 3,305 3,140 3,140 226,700
2020/11/27 3,275 3,320 3,265 3,290 172,500
2020/11/26 3,225 3,265 3,220 3,250 148,000
2020/11/25 3,330 3,350 3,275 3,275 207,700
2020/11/24 3,295 3,325 3,275 3,275 165,400
2020/11/20 3,190 3,240 3,170 3,240 136,200
2020/11/19 3,155 3,220 3,150 3,220 245,200
2020/11/18 3,175 3,205 3,135 3,200 248,900
2020/11/17 3,220 3,250 3,175 3,210 203,900
2020/11/16 3,180 3,205 3,165 3,180 190,300
2020/11/13 3,160 3,175 3,115 3,160 211,600
2020/11/12 3,120 3,185 3,105 3,165 226,000
2020/11/11 3,205 3,310 3,200 3,275 526,200
2020/11/10 3,160 3,195 3,110 3,135 364,800
2020/11/09 3,080 3,095 3,050 3,055 170,000
2020/11/06 3,005 3,055 2,998 3,045 143,800
2020/11/05 2,990 3,005 2,957 2,988 192,300
2020/11/04 3,060 3,060 2,994 3,005 106,200
2020/11/02 2,943 3,015 2,934 3,000 194,500
2020/10/30 3,020 3,020 2,893 2,908 205,300
2020/10/29 2,954 3,030 2,950 3,025 173,500
2020/10/28 2,968 3,005 2,954 2,995 151,000
2020/10/27 2,970 3,020 2,942 3,020 163,000
2020/10/26 3,015 3,065 3,005 3,035 75,600
2020/10/23 3,035 3,055 3,015 3,020 113,900
2020/10/22 3,000 3,015 2,993 3,005 129,400
2020/10/21 3,000 3,045 2,993 3,020 115,500
2020/10/20 3,015 3,045 2,987 3,000 213,900
2020/10/19 3,020 3,075 3,020 3,035 165,900
2020/10/16 3,015 3,060 3,005 3,040 229,600
2020/10/15 3,090 3,090 3,040 3,045 192,600
2020/10/14 3,150 3,150 3,080 3,090 262,500
2020/10/13 3,260 3,260 3,170 3,195 213,700
2020/10/12 3,225 3,270 3,205 3,255 217,100
2020/10/09 3,270 3,275 3,205 3,220 211,400
2020/10/08 3,250 3,270 3,215 3,220 261,000
2020/10/07 3,200 3,225 3,150 3,200 226,300
2020/10/06 3,175 3,215 3,165 3,190 266,900
2020/10/05 3,065 3,145 3,065 3,125 287,100
2020/10/02 3,045 3,060 3,000 3,020 445,000
2020/09/30 3,000 3,010 2,943 2,945 310,600
2020/09/29 3,055 3,055 2,976 3,000 278,600
2020/09/28 3,030 3,075 3,015 3,065 299,400
2020/09/25 3,055 3,065 3,005 3,020 303,500
2020/09/24 2,977 2,988 2,936 2,943 278,500
2020/09/23 3,020 3,050 2,954 2,996 270,900
2020/09/18 3,000 3,040 2,983 3,035 384,200
2020/09/17 2,972 2,985 2,946 2,965 264,400
2020/09/16 2,998 3,015 2,939 2,939 264,700
2020/09/15 2,963 2,986 2,936 2,975 246,600
2020/09/14 2,948 3,010 2,942 2,998 295,800
2020/09/11 2,952 2,967 2,922 2,926 270,100
2020/09/10 2,887 2,940 2,876 2,938 283,300
2020/09/09 2,825 2,871 2,809 2,866 211,600
2020/09/08 2,812 2,873 2,808 2,873 211,100
2020/09/07 2,798 2,838 2,790 2,823 297,100
2020/09/04 2,739 2,811 2,720 2,798 382,500
2020/09/03 2,741 2,753 2,715 2,723 139,500
2020/09/02 2,737 2,737 2,702 2,713 170,300
2020/09/01 2,685 2,700 2,669 2,692 188,900
2020/08/31 2,719 2,740 2,686 2,688 186,100
2020/08/28 2,680 2,740 2,663 2,685 312,700
2020/08/27 2,698 2,698 2,656 2,672 252,700
2020/08/26 2,687 2,700 2,664 2,700 171,300
2020/08/25 2,733 2,744 2,706 2,714 282,000
2020/08/24 2,658 2,675 2,637 2,675 148,100
2020/08/21 2,684 2,693 2,653 2,665 128,300
2020/08/20 2,659 2,679 2,636 2,669 165,700
2020/08/19 2,680 2,708 2,666 2,704 144,600
2020/08/18 2,709 2,721 2,650 2,702 198,500
2020/08/17 2,754 2,792 2,744 2,744 215,200
2020/08/14 2,784 2,787 2,741 2,741 226,500
2020/08/13 2,795 2,795 2,709 2,757 391,400
2020/08/12 2,747 2,808 2,735 2,796 303,400
2020/08/11 2,679 2,749 2,677 2,735 284,800
2020/08/07 2,638 2,654 2,621 2,641 198,500
2020/08/06 2,654 2,683 2,631 2,659 232,800
2020/08/05 2,600 2,660 2,569 2,649 348,700
2020/08/04 2,505 2,592 2,502 2,584 256,900
2020/08/03 2,490 2,525 2,475 2,500 261,500
2020/07/31 2,580 2,581 2,464 2,470 628,300
2020/07/30 2,674 2,676 2,612 2,614 223,600
2020/07/29 2,654 2,680 2,646 2,666 214,400
2020/07/28 2,702 2,719 2,674 2,682 256,200
2020/07/27 2,656 2,683 2,613 2,683 255,400
2020/07/22 2,709 2,741 2,693 2,693 283,000
2020/07/21 2,684 2,705 2,660 2,697 212,700
2020/07/20 2,699 2,708 2,658 2,708 206,700
2020/07/17 2,724 2,735 2,669 2,689 241,700
2020/07/16 2,744 2,775 2,709 2,734 385,200
2020/07/15 2,680 2,716 2,658 2,694 283,200
2020/07/14 2,645 2,660 2,618 2,652 232,400
2020/07/13 2,621 2,662 2,605 2,647 426,400
2020/07/10 2,650 2,650 2,571 2,574 294,900
2020/07/09 2,628 2,659 2,612 2,638 263,800
2020/07/08 2,679 2,715 2,659 2,661 274,500
2020/07/07 2,751 2,751 2,685 2,696 301,200
2020/07/06 2,670 2,746 2,665 2,743 332,000
2020/07/03 2,739 2,744 2,651 2,674 305,500
2020/07/02 2,724 2,741 2,683 2,713 290,000
2020/07/01 2,801 2,807 2,719 2,732 355,100
2020/06/30 2,766 2,841 2,762 2,800 469,700
2020/06/29 2,750 2,761 2,695 2,716 329,000
2020/06/26 2,787 2,797 2,753 2,774 280,600
2020/06/25 2,829 2,829 2,753 2,773 390,900
2020/06/24 2,905 2,927 2,851 2,853 297,100
2020/06/23 2,898 2,957 2,878 2,906 368,400
2020/06/22 2,811 2,916 2,794 2,898 501,600
2020/06/19 2,903 2,908 2,800 2,800 623,100
2020/06/18 2,916 2,920 2,838 2,890 165,900
2020/06/17 2,902 2,923 2,864 2,911 234,100
2020/06/16 2,791 2,900 2,790 2,896 254,500
2020/06/15 2,828 2,840 2,735 2,740 208,500
2020/06/12 2,773 2,819 2,736 2,806 309,700
2020/06/11 2,959 2,969 2,848 2,873 364,500
2020/06/10 2,989 3,010 2,958 2,994 188,900
2020/06/09 3,045 3,045 2,970 3,010 324,000
2020/06/08 3,030 3,030 2,988 3,025 214,200
2020/06/05 2,940 2,985 2,931 2,985 321,300
2020/06/04 2,954 2,956 2,902 2,937 259,200
2020/06/03 2,933 2,948 2,902 2,922 324,200
2020/06/02 2,859 2,910 2,832 2,900 289,900
2020/06/01 2,886 2,895 2,843 2,863 264,500
2020/05/29 2,900 2,905 2,863 2,873 341,500
2020/05/28 2,930 2,947 2,860 2,913 401,300
2020/05/27 2,823 2,920 2,814 2,920 611,500
2020/05/26 2,773 2,807 2,757 2,807 455,600
2020/05/25 2,758 2,759 2,707 2,756 336,400
2020/05/22 2,802 2,815 2,716 2,728 401,100
2020/05/21 2,759 2,819 2,743 2,811 553,300
2020/05/20 2,763 2,790 2,720 2,720 514,300
2020/05/19 2,815 2,828 2,766 2,799 417,600
2020/05/18 2,761 2,780 2,737 2,765 217,000
2020/05/15 2,808 2,860 2,722 2,770 518,100
2020/05/14 2,808 2,824 2,754 2,758 359,100
2020/05/13 2,780 2,865 2,757 2,856 271,000
2020/05/12 2,860 2,861 2,791 2,821 251,700
2020/05/11 2,811 2,849 2,796 2,847 291,900
2020/05/08 2,750 2,762 2,716 2,750 396,300
2020/05/07 2,730 2,731 2,671 2,715 403,200
2020/05/01 2,779 2,779 2,711 2,730 315,600
2020/04/30 2,801 2,822 2,783 2,790 382,100
2020/04/28 2,759 2,787 2,727 2,751 388,300
2020/04/27 2,738 2,772 2,715 2,765 304,900
2020/04/24 2,733 2,768 2,670 2,715 570,500
2020/04/23 2,670 2,711 2,637 2,711 586,500
2020/04/22 2,720 2,746 2,680 2,708 513,700
2020/04/21 2,850 2,864 2,788 2,788 740,500
2020/04/20 2,930 2,938 2,857 2,880 1,422,300
2020/04/17 3,140 3,140 2,815 2,830 3,262,100
2020/04/16 2,583 2,651 2,572 2,639 165,900
2020/04/15 2,629 2,669 2,591 2,617 247,100
2020/04/14 2,628 2,662 2,609 2,654 111,600
2020/04/13 2,660 2,660 2,620 2,635 95,100
2020/04/10 2,705 2,710 2,625 2,686 171,500
2020/04/09 2,594 2,655 2,594 2,655 181,100
2020/04/08 2,572 2,618 2,528 2,591 301,900
2020/04/07 2,560 2,587 2,455 2,549 302,600
2020/04/06 2,459 2,579 2,432 2,534 303,400
2020/04/03 2,480 2,498 2,454 2,485 222,100
2020/04/02 2,451 2,486 2,406 2,416 206,400
2020/04/01 2,525 2,601 2,466 2,496 205,900
2020/03/31 2,644 2,659 2,553 2,590 229,600
2020/03/30 2,597 2,663 2,509 2,663 363,500
2020/03/27 2,633 2,693 2,562 2,692 334,700
2020/03/26 2,608 2,673 2,486 2,577 310,600
2020/03/25 2,687 2,716 2,603 2,704 329,200
2020/03/24 2,450 2,503 2,399 2,497 269,000
2020/03/23 2,299 2,401 2,256 2,378 355,400
2020/03/19 2,287 2,298 2,133 2,209 428,100
2020/03/18 2,324 2,368 2,237 2,237 394,700
2020/03/17 2,150 2,317 2,112 2,277 423,600
2020/03/16 2,327 2,329 2,211 2,219 379,700
2020/03/13 2,277 2,360 2,207 2,277 554,000
2020/03/12 2,517 2,560 2,444 2,477 644,800
2020/03/11 2,590 2,650 2,561 2,564 470,100
2020/03/10 2,515 2,611 2,451 2,587 596,300
2020/03/09 2,672 2,679 2,543 2,556 449,600
2020/03/06 2,804 2,818 2,759 2,772 299,000
2020/03/05 2,877 2,888 2,843 2,852 254,500
2020/03/04 2,805 2,861 2,790 2,827 514,800
2020/03/03 2,976 2,976 2,872 2,872 286,900
2020/03/02 2,859 2,971 2,841 2,931 322,000
2020/02/28 2,950 2,965 2,885 2,909 405,000
2020/02/27 3,105 3,115 3,040 3,050 284,400
2020/02/26 3,105 3,150 3,100 3,140 203,300
2020/02/25 3,130 3,205 3,115 3,160 255,200
2020/02/21 3,310 3,370 3,310 3,315 222,000
2020/02/20 3,280 3,335 3,280 3,310 215,200
2020/02/19 3,285 3,295 3,240 3,250 217,800
2020/02/18 3,250 3,250 3,210 3,245 224,300
2020/02/17 3,350 3,355 3,255 3,280 364,800
2020/02/14 3,395 3,410 3,360 3,390 320,800
2020/02/13 3,385 3,425 3,345 3,395 491,400
2020/02/12 3,480 3,485 3,420 3,445 260,500
2020/02/10 3,470 3,505 3,455 3,485 186,300
2020/02/07 3,545 3,555 3,500 3,520 159,400
2020/02/06 3,485 3,600 3,475 3,560 419,100
2020/02/05 3,425 3,450 3,405 3,440 211,500
2020/02/04 3,360 3,400 3,355 3,390 139,500
2020/02/03 3,320 3,405 3,315 3,380 213,000
2020/01/31 3,375 3,445 3,375 3,415 159,600
2020/01/30 3,410 3,430 3,360 3,390 202,800
2020/01/29 3,385 3,420 3,375 3,415 134,200
2020/01/28 3,340 3,385 3,335 3,375 219,100
2020/01/27 3,390 3,410 3,355 3,380 171,500
2020/01/24 3,450 3,480 3,440 3,450 216,700
2020/01/23 3,530 3,545 3,470 3,475 169,200
2020/01/22 3,515 3,560 3,505 3,550 153,000
2020/01/21 3,575 3,595 3,550 3,550 193,500
2020/01/20 3,550 3,590 3,550 3,575 121,400
2020/01/17 3,525 3,570 3,510 3,560 177,000
2020/01/16 3,490 3,515 3,485 3,485 123,400
2020/01/15 3,505 3,525 3,485 3,490 143,800
2020/01/14 3,480 3,500 3,465 3,495 229,500
2020/01/10 3,480 3,480 3,440 3,465 167,300
2020/01/09 3,465 3,475 3,425 3,445 188,700
2020/01/08 3,405 3,430 3,375 3,400 298,600
2020/01/07 3,475 3,505 3,470 3,495 148,800
2020/01/06 3,470 3,480 3,420 3,470 272,800

このページの先頭へ