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

かっこ(4166)の株価時系列情報

かっこ(4166)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
2021/12/30 2,056 2,079 2,044 2,046 5,400
2021/12/29 2,040 2,087 2,001 2,087 10,500
2021/12/28 2,008 2,040 1,964 2,005 41,100
2021/12/27 2,078 2,112 2,000 2,008 25,600
2021/12/24 2,142 2,165 2,066 2,080 21,500
2021/12/23 2,180 2,180 2,100 2,141 12,900
2021/12/22 2,156 2,210 2,090 2,189 20,800
2021/12/21 2,318 2,318 2,128 2,156 21,300
2021/12/20 2,365 2,390 2,280 2,286 20,400
2021/12/17 2,500 2,548 2,333 2,465 50,300
2021/12/16 2,250 2,625 2,250 2,548 126,200
2021/12/15 1,998 2,336 1,998 2,211 97,500
2021/12/14 2,055 2,055 1,944 2,000 8,100
2021/12/13 2,091 2,100 2,008 2,055 19,500
2021/12/10 1,995 2,035 1,993 2,034 8,300
2021/12/09 2,002 2,021 1,991 1,995 9,600
2021/12/08 2,000 2,045 1,992 2,005 7,300
2021/12/07 1,920 1,991 1,920 1,986 8,800
2021/12/06 1,952 1,965 1,913 1,923 10,000
2021/12/03 1,934 1,984 1,930 1,971 11,900
2021/12/02 2,020 2,020 1,956 1,958 13,500
2021/12/01 2,058 2,058 2,014 2,044 4,900
2021/11/30 2,138 2,172 2,058 2,058 8,500
2021/11/29 2,062 2,180 2,062 2,141 15,400
2021/11/26 2,141 2,172 2,111 2,112 23,200
2021/11/25 2,228 2,228 2,155 2,156 7,400
2021/11/24 2,301 2,301 2,225 2,228 9,700
2021/11/22 2,332 2,350 2,275 2,312 12,200
2021/11/19 2,336 2,393 2,333 2,356 2,600
2021/11/18 2,336 2,378 2,312 2,355 6,200
2021/11/17 2,378 2,378 2,333 2,363 4,200
2021/11/16 2,395 2,398 2,334 2,358 7,900
2021/11/15 2,416 2,428 2,395 2,396 4,200
2021/11/12 2,467 2,500 2,431 2,466 5,100
2021/11/11 2,407 2,475 2,245 2,467 33,400
2021/11/10 2,512 2,607 2,500 2,607 18,300
2021/11/09 2,506 2,545 2,501 2,512 3,400
2021/11/08 2,600 2,600 2,482 2,517 5,400
2021/11/05 2,635 2,635 2,580 2,605 3,000
2021/11/04 2,591 2,608 2,562 2,585 6,100
2021/11/02 2,655 2,655 2,600 2,617 3,300
2021/11/01 2,618 2,628 2,580 2,628 3,300
2021/10/29 2,534 2,571 2,534 2,568 3,200
2021/10/28 2,536 2,560 2,513 2,534 5,700
2021/10/27 2,571 2,579 2,544 2,560 4,900
2021/10/26 2,664 2,665 2,576 2,596 8,000
2021/10/25 2,714 2,714 2,635 2,663 11,400
2021/10/22 2,719 2,719 2,663 2,715 8,900
2021/10/21 2,650 2,749 2,606 2,670 21,500
2021/10/20 2,579 2,649 2,579 2,645 8,900
2021/10/19 2,497 2,577 2,497 2,538 9,200
2021/10/18 2,468 2,518 2,450 2,497 5,200
2021/10/15 2,481 2,481 2,439 2,468 2,800
2021/10/14 2,444 2,472 2,431 2,431 1,800
2021/10/13 2,495 2,495 2,440 2,454 1,500
2021/10/12 2,481 2,500 2,424 2,500 7,700
2021/10/11 2,387 2,498 2,387 2,487 12,100
2021/10/08 2,325 2,487 2,323 2,487 11,400
2021/10/07 2,251 2,336 2,251 2,330 4,200
2021/10/06 2,310 2,345 2,256 2,264 8,800
2021/10/05 2,351 2,359 2,292 2,316 16,000
2021/10/04 2,534 2,534 2,414 2,416 7,300
2021/10/01 2,489 2,490 2,431 2,484 10,300
2021/09/30 2,481 2,511 2,477 2,511 5,100
2021/09/29 2,470 2,515 2,461 2,481 4,800
2021/09/28 2,550 2,550 2,500 2,520 7,100
2021/09/27 2,669 2,669 2,570 2,580 5,300
2021/09/24 2,560 2,640 2,560 2,637 7,500
2021/09/22 2,599 2,599 2,511 2,531 10,500
2021/09/21 2,600 2,640 2,561 2,609 27,900
2021/09/17 2,580 2,710 2,580 2,692 9,000
2021/09/16 2,715 2,715 2,550 2,568 18,500
2021/09/15 2,700 2,750 2,695 2,718 9,100
2021/09/14 2,810 2,841 2,673 2,698 15,800
2021/09/13 2,705 2,810 2,703 2,782 16,200
2021/09/10 2,628 2,725 2,628 2,702 12,500
2021/09/09 2,665 2,694 2,650 2,670 8,900
2021/09/08 2,724 2,724 2,665 2,703 6,800
2021/09/07 2,735 2,776 2,676 2,712 13,000
2021/09/06 2,739 2,789 2,706 2,724 17,000
2021/09/03 2,789 2,789 2,625 2,639 31,400
2021/09/02 2,748 2,910 2,734 2,740 52,400
2021/09/01 2,835 2,875 2,684 2,747 40,400
2021/08/31 2,670 2,800 2,650 2,787 27,800
2021/08/30 2,600 2,642 2,516 2,640 34,300
2021/08/27 2,394 2,498 2,394 2,498 15,900
2021/08/26 2,330 2,410 2,311 2,400 19,100
2021/08/25 2,260 2,287 2,240 2,280 12,800
2021/08/24 2,500 2,555 2,242 2,284 97,000
2021/08/23 2,156 2,220 2,141 2,200 6,600
2021/08/20 2,221 2,221 2,115 2,166 9,900
2021/08/19 2,241 2,282 2,221 2,221 7,500
2021/08/18 2,201 2,241 2,114 2,241 18,300
2021/08/17 2,327 2,342 2,195 2,209 25,000
2021/08/16 2,388 2,427 2,352 2,352 14,500
2021/08/13 2,479 2,523 2,424 2,523 13,700
2021/08/12 2,460 2,497 2,411 2,460 16,000
2021/08/11 2,400 2,460 2,364 2,460 14,100
2021/08/10 2,235 2,360 2,235 2,360 10,400
2021/08/06 2,253 2,299 2,230 2,241 9,800
2021/08/05 2,313 2,318 2,260 2,263 11,100
2021/08/04 2,312 2,346 2,258 2,313 17,100
2021/08/03 2,338 2,380 2,320 2,336 7,700
2021/08/02 2,443 2,443 2,369 2,372 18,600
2021/07/30 2,503 2,515 2,458 2,465 13,900
2021/07/29 2,590 2,592 2,525 2,525 12,600
2021/07/28 2,628 2,628 2,591 2,591 7,300
2021/07/27 2,647 2,647 2,607 2,628 8,900
2021/07/26 2,690 2,700 2,645 2,647 13,000
2021/07/21 2,692 2,725 2,682 2,683 5,900
2021/07/20 2,700 2,712 2,692 2,705 7,600
2021/07/19 2,798 2,800 2,727 2,740 9,000
2021/07/16 2,780 2,800 2,778 2,798 3,300
2021/07/15 2,854 2,854 2,770 2,810 6,900
2021/07/14 2,746 2,808 2,746 2,804 5,100
2021/07/13 2,737 2,751 2,731 2,746 6,400
2021/07/12 2,748 2,766 2,737 2,737 7,700
2021/07/09 2,775 2,775 2,710 2,748 18,500
2021/07/08 2,857 2,884 2,800 2,800 21,400
2021/07/07 2,883 2,912 2,868 2,884 14,400
2021/07/06 2,940 2,942 2,895 2,942 12,200
2021/07/05 2,927 2,950 2,927 2,940 4,500
2021/07/02 2,912 2,949 2,910 2,949 6,500
2021/07/01 3,010 3,015 2,918 2,920 22,700
2021/06/30 3,030 3,075 3,010 3,010 7,700
2021/06/29 2,950 3,060 2,950 3,030 14,300
2021/06/28 2,930 3,035 2,911 2,999 37,900
2021/06/25 2,880 2,892 2,864 2,869 10,200
2021/06/24 2,895 2,960 2,880 2,894 18,200
2021/06/23 2,912 2,935 2,886 2,903 14,400
2021/06/22 2,945 3,015 2,920 2,930 21,900
2021/06/21 2,920 2,981 2,920 2,930 17,200
2021/06/18 3,160 3,180 3,030 3,040 29,100
2021/06/17 3,180 3,180 3,145 3,150 4,200
2021/06/16 3,195 3,215 3,180 3,185 3,800
2021/06/15 3,225 3,250 3,180 3,195 10,700
2021/06/14 3,240 3,245 3,210 3,225 9,600
2021/06/11 3,335 3,380 3,235 3,240 23,900
2021/06/10 3,340 3,365 3,340 3,350 1,800
2021/06/09 3,360 3,390 3,325 3,370 8,200
2021/06/08 3,255 3,400 3,255 3,380 12,100
2021/06/07 3,205 3,425 3,180 3,295 42,700
2021/06/04 3,190 3,205 3,130 3,205 11,900
2021/06/03 3,230 3,230 3,175 3,190 8,600
2021/06/02 3,270 3,285 3,225 3,230 6,200
2021/06/01 3,320 3,340 3,245 3,305 8,500
2021/05/31 3,320 3,380 3,320 3,335 5,400
2021/05/28 3,380 3,415 3,305 3,365 15,500
2021/05/27 3,395 3,400 3,340 3,360 5,800
2021/05/26 3,410 3,425 3,375 3,375 4,600
2021/05/25 3,395 3,445 3,355 3,445 8,800
2021/05/24 3,300 3,385 3,300 3,355 10,100
2021/05/21 3,285 3,370 3,280 3,305 13,400
2021/05/20 3,215 3,330 3,215 3,330 17,500
2021/05/19 3,180 3,250 3,165 3,205 6,600
2021/05/18 3,370 3,370 3,175 3,195 17,500
2021/05/17 3,235 3,345 3,230 3,300 24,600
2021/05/14 3,190 3,265 3,155 3,235 16,700
2021/05/13 3,240 3,270 3,185 3,190 17,900
2021/05/12 3,365 3,430 3,250 3,315 15,800
2021/05/11 3,440 3,440 3,310 3,315 15,400
2021/05/10 3,475 3,505 3,380 3,410 23,900
2021/05/07 3,490 3,530 3,470 3,495 9,000
2021/05/06 3,525 3,545 3,500 3,505 15,500
2021/04/30 3,575 3,590 3,500 3,525 14,100
2021/04/28 3,545 3,590 3,505 3,590 13,600
2021/04/27 3,605 3,620 3,550 3,550 3,300
2021/04/26 3,555 3,650 3,550 3,620 7,100
2021/04/23 3,575 3,640 3,545 3,555 8,100
2021/04/22 3,625 3,675 3,565 3,590 8,400
2021/04/21 3,710 3,720 3,580 3,595 26,700
2021/04/20 3,720 3,765 3,700 3,725 13,300
2021/04/19 3,765 3,800 3,720 3,740 10,400
2021/04/16 3,670 3,750 3,670 3,735 8,200
2021/04/15 3,660 3,725 3,660 3,680 8,900
2021/04/14 3,690 3,700 3,650 3,670 8,400
2021/04/13 3,730 3,755 3,660 3,685 10,100
2021/04/12 3,775 3,790 3,730 3,730 5,200
2021/04/09 3,750 3,870 3,730 3,795 14,100
2021/04/08 3,760 3,770 3,700 3,770 7,000
2021/04/07 3,750 3,810 3,730 3,765 11,400
2021/04/06 3,900 3,910 3,800 3,820 11,700
2021/04/05 3,930 3,930 3,830 3,905 10,500
2021/04/02 3,855 3,920 3,810 3,865 13,700
2021/04/01 3,790 3,865 3,710 3,825 15,500
2021/03/31 3,600 3,830 3,550 3,800 17,100
2021/03/30 3,630 3,720 3,605 3,610 7,300
2021/03/29 3,840 3,875 3,605 3,630 18,000
2021/03/26 3,630 3,785 3,630 3,770 8,400
2021/03/25 3,600 3,670 3,535 3,630 13,000
2021/03/24 3,720 3,730 3,605 3,615 14,700
2021/03/23 3,975 3,975 3,760 3,760 21,100
2021/03/22 3,985 4,000 3,915 3,935 15,500
2021/03/19 3,935 3,975 3,875 3,940 7,300
2021/03/18 3,835 3,950 3,810 3,935 16,100
2021/03/17 3,840 3,840 3,760 3,800 16,100
2021/03/16 3,880 3,910 3,835 3,840 9,300
2021/03/15 4,020 4,020 3,870 3,910 14,600
2021/03/12 4,080 4,080 3,930 3,950 28,800
2021/03/11 3,740 3,900 3,700 3,890 17,400
2021/03/10 3,730 3,850 3,660 3,740 24,100
2021/03/09 3,610 3,685 3,480 3,680 18,800
2021/03/08 3,800 3,810 3,585 3,585 22,000
2021/03/05 3,705 3,765 3,535 3,750 40,000
2021/03/04 3,790 3,855 3,650 3,745 44,000
2021/03/03 3,975 3,980 3,805 3,845 32,000
2021/03/02 4,090 4,090 3,905 3,925 26,500
2021/03/01 4,050 4,110 3,940 4,060 27,700
2021/02/26 4,040 4,130 3,960 4,025 37,100
2021/02/25 4,285 4,345 4,150 4,150 27,100
2021/02/24 4,470 4,510 4,195 4,195 39,100
2021/02/22 4,390 4,550 4,385 4,480 23,300
2021/02/19 4,510 4,525 4,300 4,360 73,500
2021/02/18 4,725 4,725 4,555 4,555 53,900
2021/02/17 4,650 4,815 4,650 4,725 54,300
2021/02/16 4,740 4,795 4,660 4,660 54,200
2021/02/15 4,850 4,850 4,655 4,715 89,800
2021/02/12 4,845 4,905 4,740 4,885 137,200
2021/02/10 5,170 5,380 5,160 5,190 172,000
2021/02/09 5,190 5,210 4,955 5,050 56,100
2021/02/08 5,180 5,220 5,060 5,140 46,000
2021/02/05 4,990 5,150 4,990 5,150 57,200
2021/02/04 4,845 4,990 4,835 4,935 36,200
2021/02/03 4,935 5,090 4,805 4,845 60,500
2021/02/02 4,825 4,910 4,785 4,890 39,900
2021/02/01 4,710 4,880 4,680 4,770 50,500
2021/01/29 5,180 5,200 4,620 4,710 137,000
2021/01/28 5,240 5,440 5,010 5,010 456,900
2021/01/27 4,920 4,970 4,750 4,755 32,800
2021/01/26 5,060 5,090 4,895 4,895 64,100
2021/01/25 5,180 5,260 5,060 5,100 41,800
2021/01/22 5,160 5,180 5,080 5,120 47,700
2021/01/21 5,190 5,190 5,010 5,110 68,500
2021/01/20 4,905 5,200 4,900 5,000 94,100
2021/01/19 4,770 5,010 4,700 4,875 86,600
2021/01/18 4,595 4,795 4,540 4,715 31,100
2021/01/15 4,545 4,700 4,520 4,605 53,200
2021/01/14 4,965 4,970 4,560 4,565 80,500
2021/01/13 4,730 4,935 4,700 4,910 51,400
2021/01/12 4,890 4,890 4,750 4,760 73,900
2021/01/08 5,030 5,080 4,915 5,030 56,700
2021/01/07 5,350 5,360 4,860 4,920 158,900
2021/01/06 5,400 5,420 5,210 5,250 88,300
2021/01/05 5,510 5,640 5,180 5,300 225,600
2021/01/04 5,550 5,870 5,220 5,700 769,600

このページの先頭へ