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

カイノス(4556)の株価時系列情報

カイノス(4556)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
2024/03/28 1,220 1,221 1,181 1,209 5,000
2024/03/27 1,238 1,238 1,220 1,222 4,100
2024/03/26 1,249 1,249 1,205 1,235 8,700
2024/03/25 1,218 1,289 1,213 1,238 69,600
2024/03/22 1,213 1,220 1,194 1,220 11,300
2024/03/21 1,206 1,219 1,183 1,210 4,700
2024/03/19 1,219 1,219 1,176 1,205 4,500
2024/03/18 1,198 1,231 1,198 1,208 5,900
2024/03/15 1,174 1,212 1,173 1,210 12,200
2024/03/14 1,173 1,178 1,173 1,178 500
2024/03/13 1,173 1,183 1,173 1,178 3,300
2024/03/12 1,184 1,184 1,173 1,176 1,700
2024/03/11 1,182 1,193 1,172 1,180 3,800
2024/03/08 1,186 1,194 1,177 1,194 2,600
2024/03/07 1,198 1,198 1,181 1,188 5,000
2024/03/06 1,166 1,195 1,166 1,194 9,900
2024/03/05 1,165 1,172 1,161 1,172 1,300
2024/03/04 1,175 1,175 1,160 1,163 7,000
2024/03/01 1,152 1,176 1,150 1,163 6,500
2024/02/29 1,166 1,166 1,151 1,151 2,600
2024/02/28 1,149 1,153 1,146 1,152 1,500
2024/02/27 1,155 1,155 1,146 1,150 5,100
2024/02/26 1,156 1,156 1,145 1,149 5,000
2024/02/22 1,150 1,155 1,144 1,153 5,800
2024/02/21 1,146 1,150 1,138 1,142 2,200
2024/02/20 1,144 1,155 1,144 1,146 2,400
2024/02/19 1,133 1,149 1,133 1,144 8,300
2024/02/16 1,128 1,132 1,118 1,132 5,100
2024/02/15 1,146 1,147 1,118 1,122 20,900
2024/02/14 1,143 1,157 1,143 1,146 5,400
2024/02/13 1,144 1,155 1,143 1,153 2,900
2024/02/09 1,152 1,157 1,144 1,144 5,700
2024/02/08 1,167 1,167 1,150 1,152 6,800
2024/02/07 1,165 1,169 1,160 1,167 9,000
2024/02/06 1,183 1,183 1,165 1,166 5,800
2024/02/05 1,181 1,192 1,176 1,183 4,700
2024/02/02 1,178 1,193 1,173 1,193 6,200
2024/02/01 1,177 1,185 1,175 1,180 6,900
2024/01/31 1,190 1,194 1,175 1,193 5,700
2024/01/30 1,198 1,198 1,184 1,186 5,000
2024/01/29 1,198 1,206 1,161 1,206 17,500
2024/01/26 1,230 1,230 1,172 1,190 30,800
2024/01/25 1,200 1,230 1,175 1,225 69,600
2024/01/24 1,161 1,199 1,161 1,199 10,000
2024/01/23 1,198 1,245 1,143 1,165 35,200
2024/01/22 1,229 1,229 1,156 1,172 31,800
2024/01/19 1,203 1,247 1,203 1,230 64,400
2024/01/18 1,157 1,196 1,156 1,195 21,400
2024/01/17 1,145 1,157 1,144 1,156 6,000
2024/01/16 1,127 1,158 1,127 1,145 19,700
2024/01/15 1,119 1,122 1,109 1,121 5,000
2024/01/12 1,108 1,119 1,093 1,113 11,300
2024/01/11 1,113 1,113 1,094 1,104 3,800
2024/01/10 1,110 1,117 1,092 1,109 5,400
2024/01/09 1,105 1,115 1,055 1,104 17,300
2024/01/05 1,104 1,119 1,104 1,107 8,700
2024/01/04 1,091 1,104 1,091 1,104 3,800
2023/12/29 1,110 1,114 1,090 1,091 5,500
2023/12/28 1,084 1,100 1,078 1,098 6,700
2023/12/27 1,086 1,121 1,083 1,084 22,200
2023/12/26 1,086 1,094 1,085 1,091 6,300
2023/12/25 1,095 1,095 1,085 1,090 2,800
2023/12/22 1,086 1,097 1,079 1,095 13,900
2023/12/21 1,098 1,098 1,083 1,088 22,300
2023/12/20 1,089 1,090 1,085 1,087 3,300
2023/12/19 1,099 1,099 1,088 1,088 3,200
2023/12/18 1,090 1,100 1,080 1,100 18,200
2023/12/15 1,079 1,087 1,072 1,080 2,100
2023/12/14 1,090 1,090 1,079 1,079 2,900
2023/12/13 1,093 1,093 1,085 1,089 1,500
2023/12/12 1,090 1,090 1,082 1,085 2,700
2023/12/11 1,100 1,100 1,083 1,084 8,200
2023/12/08 1,081 1,093 1,070 1,090 8,500
2023/12/07 1,088 1,090 1,081 1,089 1,000
2023/12/06 1,088 1,093 1,082 1,092 2,300
2023/12/05 1,097 1,102 1,087 1,088 6,400
2023/12/04 1,108 1,125 1,108 1,110 11,000
2023/12/01 1,077 1,125 1,074 1,108 47,000
2023/11/30 1,079 1,079 1,065 1,076 2,300
2023/11/29 1,086 1,086 1,057 1,081 4,700
2023/11/28 1,090 1,098 1,084 1,086 2,000
2023/11/27 1,091 1,101 1,090 1,100 12,600
2023/11/24 1,089 1,090 1,085 1,090 3,900
2023/11/22 1,083 1,088 1,078 1,088 3,600
2023/11/21 1,088 1,090 1,080 1,086 9,900
2023/11/20 1,084 1,094 1,084 1,092 6,900
2023/11/17 1,070 1,088 1,059 1,084 4,000
2023/11/16 1,071 1,078 1,064 1,071 2,500
2023/11/15 1,055 1,079 1,051 1,071 6,000
2023/11/14 1,074 1,074 1,035 1,054 12,100
2023/11/13 1,101 1,101 1,057 1,074 18,300
2023/11/10 1,050 1,100 1,050 1,094 45,900
2023/11/09 1,036 1,048 1,035 1,045 5,400
2023/11/08 1,039 1,040 1,032 1,032 2,500
2023/11/07 1,037 1,045 1,037 1,041 3,700
2023/11/06 1,042 1,063 1,042 1,045 7,500
2023/11/02 1,033 1,049 1,033 1,040 6,200
2023/11/01 1,028 1,035 1,024 1,033 10,400
2023/10/31 1,022 1,027 1,022 1,026 1,200
2023/10/30 1,027 1,032 1,023 1,023 2,100
2023/10/27 1,024 1,030 1,024 1,026 1,600
2023/10/26 1,032 1,034 1,022 1,025 3,900
2023/10/25 1,020 1,070 1,020 1,025 36,100
2023/10/24 1,013 1,020 1,005 1,020 6,800
2023/10/23 1,014 1,017 1,010 1,011 5,300
2023/10/20 1,016 1,019 1,013 1,015 13,000
2023/10/19 1,015 1,020 1,012 1,016 7,600
2023/10/18 1,018 1,020 1,011 1,018 8,500
2023/10/17 1,026 1,026 1,018 1,018 5,700
2023/10/16 1,023 1,027 1,017 1,017 6,800
2023/10/13 1,028 1,029 1,024 1,027 6,300
2023/10/12 1,033 1,033 1,029 1,029 3,200
2023/10/11 1,031 1,037 1,030 1,033 6,600
2023/10/10 1,033 1,036 1,030 1,031 8,300
2023/10/06 1,034 1,037 1,030 1,030 3,500
2023/10/05 1,030 1,034 1,026 1,029 11,800
2023/10/04 1,033 1,039 1,023 1,026 9,000
2023/10/03 1,039 1,043 1,038 1,038 1,700
2023/10/02 1,045 1,053 1,041 1,042 3,200
2023/09/29 1,044 1,047 1,038 1,045 4,200
2023/09/28 1,048 1,050 1,030 1,044 2,800
2023/09/27 1,050 1,050 1,044 1,048 3,100
2023/09/26 1,054 1,054 1,044 1,046 3,100
2023/09/25 1,051 1,054 1,045 1,054 6,000
2023/09/22 1,047 1,048 1,043 1,044 3,600
2023/09/21 1,043 1,048 1,042 1,043 3,700
2023/09/20 1,053 1,053 1,043 1,043 2,300
2023/09/19 1,039 1,049 1,039 1,049 2,500
2023/09/15 1,044 1,046 1,036 1,038 14,100
2023/09/14 1,036 1,044 1,036 1,039 4,500
2023/09/13 1,041 1,044 1,036 1,036 5,500
2023/09/12 1,040 1,042 1,039 1,039 2,000
2023/09/11 1,048 1,048 1,040 1,040 2,200
2023/09/08 1,040 1,043 1,036 1,042 1,100
2023/09/07 1,046 1,048 1,032 1,040 8,300
2023/09/06 1,041 1,052 1,041 1,046 2,200
2023/09/05 1,040 1,047 1,040 1,041 1,100
2023/09/04 1,056 1,058 1,038 1,040 4,200
2023/09/01 1,034 1,051 1,034 1,051 6,300
2023/08/31 1,037 1,040 1,035 1,035 1,800
2023/08/30 1,040 1,043 1,036 1,036 2,100
2023/08/29 1,043 1,051 1,039 1,039 3,700
2023/08/28 1,049 1,054 1,046 1,047 2,100
2023/08/25 1,052 1,053 1,045 1,052 2,700
2023/08/24 1,045 1,057 1,045 1,049 1,600
2023/08/23 1,049 1,055 1,049 1,054 2,400
2023/08/22 1,040 1,050 1,035 1,049 7,100
2023/08/21 1,043 1,049 1,041 1,041 5,600
2023/08/18 1,046 1,047 1,042 1,045 5,800
2023/08/17 1,036 1,045 1,027 1,042 11,800
2023/08/16 1,035 1,041 1,034 1,034 2,000
2023/08/15 1,034 1,041 1,032 1,035 2,900
2023/08/14 1,034 1,048 1,033 1,034 5,200
2023/08/10 1,040 1,042 1,035 1,041 1,800
2023/08/09 1,034 1,040 1,031 1,040 3,500
2023/08/08 1,044 1,044 1,034 1,041 5,200
2023/08/07 1,030 1,039 1,030 1,039 8,100
2023/08/04 1,029 1,045 1,028 1,030 2,300
2023/08/03 1,040 1,040 1,027 1,033 2,300
2023/08/02 1,038 1,041 1,026 1,041 4,700
2023/08/01 1,046 1,046 1,034 1,046 2,200
2023/07/31 1,034 1,059 1,032 1,053 9,300
2023/07/28 1,041 1,047 1,020 1,047 18,500
2023/07/27 1,027 1,041 1,027 1,041 3,800
2023/07/26 1,032 1,040 1,027 1,037 8,600
2023/07/25 1,077 1,108 1,026 1,028 96,200
2023/07/24 1,071 1,085 1,063 1,082 14,800
2023/07/21 1,049 1,070 1,044 1,060 21,100
2023/07/20 1,048 1,048 1,037 1,047 2,600
2023/07/19 1,045 1,048 1,036 1,048 3,200
2023/07/18 1,054 1,056 1,040 1,041 3,000
2023/07/14 1,051 1,051 1,035 1,043 6,200
2023/07/13 1,040 1,054 1,040 1,050 3,000
2023/07/12 1,051 1,051 1,041 1,041 1,800
2023/07/11 1,046 1,055 1,041 1,051 4,500
2023/07/10 1,036 1,048 1,036 1,037 2,600
2023/07/07 1,045 1,047 1,037 1,047 2,100
2023/07/06 1,048 1,050 1,040 1,048 3,600
2023/07/05 1,053 1,058 1,037 1,044 4,000
2023/07/04 1,063 1,063 1,054 1,057 4,200
2023/07/03 1,065 1,066 1,053 1,063 1,600
2023/06/30 1,043 1,065 1,043 1,065 4,100
2023/06/29 1,052 1,060 1,052 1,059 900
2023/06/28 1,048 1,065 1,045 1,061 9,400
2023/06/27 1,034 1,050 1,022 1,046 12,600
2023/06/26 1,037 1,037 1,017 1,034 3,400
2023/06/23 1,032 1,035 1,020 1,023 4,800
2023/06/22 1,035 1,044 1,032 1,033 5,200
2023/06/21 1,016 1,039 1,013 1,035 11,200
2023/06/20 1,022 1,022 1,018 1,018 1,900
2023/06/19 1,013 1,020 1,013 1,020 2,300
2023/06/16 1,020 1,022 1,016 1,016 3,300
2023/06/15 1,018 1,020 1,017 1,020 4,100
2023/06/14 1,020 1,023 1,017 1,023 3,400
2023/06/13 1,015 1,020 1,015 1,020 2,800
2023/06/12 1,018 1,018 1,014 1,014 1,100
2023/06/09 1,017 1,017 1,000 1,009 6,700
2023/06/08 1,021 1,021 1,015 1,017 5,300
2023/06/07 1,022 1,022 1,011 1,012 3,000
2023/06/06 1,019 1,021 1,011 1,020 3,900

このページの先頭へ