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
2018/12/28 808 823 800 812 26,600
2018/12/27 800 830 786 823 34,000
2018/12/26 754 776 738 758 54,100
2018/12/25 742 771 723 740 95,300
2018/12/21 781 806 749 795 94,100
2018/12/20 809 824 777 798 118,500
2018/12/19 820 846 810 821 39,300
2018/12/18 843 843 812 812 53,100
2018/12/17 885 885 860 873 29,800
2018/12/14 886 908 882 888 27,900
2018/12/13 885 900 872 893 17,100
2018/12/12 854 891 854 886 36,200
2018/12/11 870 880 838 854 44,600
2018/12/10 924 924 855 861 102,600
2018/12/07 940 965 928 933 22,900
2018/12/06 950 950 920 950 43,900
2018/12/05 962 984 950 952 34,600
2018/12/04 997 1,013 976 978 33,000
2018/12/03 985 1,003 967 998 45,400
2018/11/30 989 991 969 985 30,700
2018/11/29 1,000 1,016 971 988 57,900
2018/11/28 983 1,009 981 1,000 42,100
2018/11/27 978 990 966 987 35,800
2018/11/26 967 997 966 970 31,300
2018/11/22 947 980 921 975 43,800
2018/11/21 933 946 910 939 69,000
2018/11/20 985 985 953 958 29,400
2018/11/19 983 998 960 986 41,400
2018/11/16 1,045 1,045 981 987 83,800
2018/11/15 1,024 1,050 1,007 1,019 35,600
2018/11/14 1,075 1,082 1,025 1,031 53,600
2018/11/13 1,020 1,090 1,002 1,077 76,300
2018/11/12 1,070 1,099 1,043 1,057 88,500
2018/11/09 1,031 1,162 1,031 1,088 172,400
2018/11/08 1,037 1,038 1,007 1,021 24,700
2018/11/07 1,002 1,034 995 1,010 22,300
2018/11/06 1,010 1,029 997 1,008 25,400
2018/11/05 1,014 1,017 1,000 1,015 20,800
2018/11/02 1,011 1,042 999 1,016 57,500
2018/11/01 1,032 1,032 986 992 44,300
2018/10/31 962 1,047 962 1,023 71,900
2018/10/30 960 1,017 929 968 149,900
2018/10/29 1,070 1,078 977 988 76,700
2018/10/26 1,060 1,089 955 1,040 170,700
2018/10/25 1,069 1,140 975 1,000 230,500
2018/10/24 1,120 1,131 1,068 1,129 59,300
2018/10/23 1,100 1,114 1,051 1,104 57,600
2018/10/22 1,084 1,118 1,050 1,110 67,600
2018/10/19 1,000 1,079 990 1,070 52,900
2018/10/18 1,015 1,053 1,014 1,014 29,400
2018/10/17 1,025 1,037 1,004 1,006 42,300
2018/10/16 936 996 932 991 41,000
2018/10/15 964 964 928 937 46,600
2018/10/12 909 981 907 981 59,000
2018/10/11 932 963 903 924 90,200
2018/10/10 1,011 1,036 988 1,007 39,400
2018/10/09 988 1,015 973 996 60,400
2018/10/05 1,041 1,055 1,010 1,018 41,100
2018/10/04 1,044 1,087 1,030 1,061 58,500
2018/10/03 1,094 1,095 1,034 1,048 70,700
2018/10/02 1,150 1,161 1,071 1,094 58,600
2018/10/01 1,172 1,185 1,110 1,136 77,100
2018/09/28 1,154 1,197 1,138 1,158 112,100
2018/09/27 1,128 1,156 1,101 1,107 90,800
2018/09/26 1,160 1,180 1,125 1,150 148,100
2018/09/25 1,045 1,198 1,045 1,103 389,500
2018/09/21 1,023 1,048 1,022 1,041 44,500
2018/09/20 1,040 1,048 1,008 1,022 54,200
2018/09/19 1,037 1,037 970 1,010 91,900
2018/09/18 1,000 1,048 987 1,036 106,700
2018/09/14 984 999 968 996 45,500
2018/09/13 950 966 940 966 17,600
2018/09/12 950 975 933 950 42,900
2018/09/11 939 953 931 948 27,900
2018/09/10 926 940 922 928 10,900
2018/09/07 921 932 897 926 49,200
2018/09/06 960 973 926 933 30,800
2018/09/05 952 984 950 960 50,200
2018/09/04 951 965 946 955 41,000
2018/09/03 945 965 928 965 19,200
2018/08/31 957 957 919 955 52,100
2018/08/30 966 975 940 945 57,100
2018/08/29 931 992 931 971 108,200
2018/08/28 968 968 914 926 61,900
2018/08/27 945 966 942 966 65,200
2018/08/24 943 944 896 918 48,300
2018/08/23 880 945 880 930 123,900
2018/08/22 853 879 850 874 36,300
2018/08/21 870 870 833 846 25,200
2018/08/20 881 888 861 863 34,000
2018/08/17 854 884 853 873 53,600
2018/08/16 852 852 817 838 28,800
2018/08/15 881 896 843 854 49,400
2018/08/14 817 884 817 870 54,400
2018/08/13 809 835 797 820 22,700
2018/08/10 823 827 808 821 16,900
2018/08/09 809 826 792 823 24,100
2018/08/08 815 836 809 809 33,300
2018/08/07 798 820 798 811 24,600
2018/08/06 802 811 789 792 57,600
2018/08/03 829 833 803 807 35,400
2018/08/02 833 865 824 829 56,100
2018/08/01 830 850 817 842 49,400
2018/07/31 832 850 800 844 144,900
2018/07/30 875 880 841 847 112,200
2018/07/27 863 899 846 889 216,800
2018/07/26 829 950 827 867 1,134,800
2018/07/25 708 860 704 860 322,000
2018/07/24 701 714 693 710 9,500
2018/07/23 701 704 694 701 10,500
2018/07/20 695 701 685 701 12,700
2018/07/19 693 700 690 695 7,800
2018/07/18 701 703 685 693 15,800
2018/07/17 684 708 684 700 24,300
2018/07/13 655 685 654 684 16,100
2018/07/12 645 652 645 649 2,400
2018/07/11 654 654 639 647 6,700
2018/07/10 660 661 651 652 7,400
2018/07/09 651 665 651 661 3,200
2018/07/06 647 659 645 655 5,800
2018/07/05 650 653 631 636 15,300
2018/07/04 658 660 649 651 19,800
2018/07/03 664 672 660 665 6,600
2018/07/02 675 685 658 660 23,400
2018/06/29 670 675 658 665 11,600
2018/06/28 671 671 655 663 17,300
2018/06/27 667 670 656 667 14,400
2018/06/26 666 678 664 671 15,400
2018/06/25 680 685 669 672 11,500
2018/06/22 678 681 670 680 21,900
2018/06/21 688 702 676 682 20,700
2018/06/20 688 701 674 691 22,000
2018/06/19 710 711 686 688 48,000
2018/06/18 714 718 702 707 18,600
2018/06/15 712 719 710 714 9,100
2018/06/14 722 722 715 719 6,300
2018/06/13 722 725 710 721 16,500
2018/06/12 712 719 705 718 19,300
2018/06/11 730 731 700 711 41,400
2018/06/08 745 745 727 730 12,400
2018/06/07 741 747 730 735 22,100
2018/06/06 752 784 738 741 65,700
2018/06/05 736 749 720 745 39,400
2018/06/04 719 740 714 740 19,000
2018/06/01 726 733 717 717 8,200
2018/05/31 720 731 718 722 11,400
2018/05/30 714 725 712 715 18,000
2018/05/29 750 750 724 727 18,200
2018/05/28 743 753 743 750 11,700
2018/05/25 740 754 740 747 12,500
2018/05/24 746 753 740 744 12,500
2018/05/23 754 760 745 750 27,900
2018/05/22 748 755 734 754 30,900
2018/05/21 731 748 728 740 23,200
2018/05/18 726 752 725 735 48,400
2018/05/17 713 723 711 721 27,800
2018/05/16 730 733 709 713 48,100
2018/05/15 727 744 726 735 34,900
2018/05/14 739 739 723 734 18,800
2018/05/11 740 745 732 738 27,400
2018/05/10 741 747 728 747 53,600
2018/05/09 797 828 720 734 172,300
2018/05/08 796 796 784 796 23,900
2018/05/07 814 814 794 799 26,100
2018/05/02 790 807 784 806 28,700
2018/05/01 782 791 771 788 23,300
2018/04/27 774 786 771 775 18,600
2018/04/26 795 795 769 774 30,400
2018/04/25 807 815 784 794 41,300
2018/04/24 822 850 806 813 38,200
2018/04/23 835 858 807 816 48,300
2018/04/20 797 841 797 837 42,000
2018/04/19 781 805 776 788 31,400
2018/04/18 765 785 765 783 14,200
2018/04/17 782 793 762 773 88,400
2018/04/16 812 837 801 808 81,800
2018/04/13 795 843 795 827 89,600
2018/04/12 809 827 793 795 116,300
2018/04/11 880 885 802 817 250,800
2018/04/10 950 951 866 866 263,900
2018/04/09 949 1,019 925 959 301,500
2018/04/06 933 978 915 943 221,300
2018/04/05 945 1,010 926 938 547,600
2018/04/04 965 987 885 922 524,400
2018/04/03 856 998 815 959 1,732,600
2018/04/02 708 851 701 851 536,600
2018/03/30 705 706 697 701 12,400
2018/03/29 719 719 700 702 11,800
2018/03/28 695 707 685 705 10,600
2018/03/27 700 705 695 703 8,300
2018/03/26 682 704 675 695 12,300
2018/03/23 698 702 690 691 17,400
2018/03/22 695 733 693 728 17,300
2018/03/20 690 707 690 704 20,200
2018/03/19 722 722 702 703 27,500
2018/03/16 733 733 714 716 14,300
2018/03/15 722 729 712 728 22,300
2018/03/14 732 757 721 723 16,200
2018/03/13 731 748 730 732 15,300
2018/03/12 735 743 727 739 17,500
2018/03/09 720 730 719 727 9,000
2018/03/08 730 730 716 718 8,600
2018/03/07 731 731 710 717 13,900
2018/03/06 732 732 720 731 10,200
2018/03/05 761 764 706 718 40,200
2018/03/02 779 781 750 761 43,000
2018/03/01 783 806 775 799 19,800
2018/02/28 775 796 775 791 12,400
2018/02/27 796 796 770 775 24,300
2018/02/26 796 816 794 797 30,400
2018/02/23 818 834 785 800 49,500
2018/02/22 822 847 813 818 43,900
2018/02/21 819 833 802 833 50,700
2018/02/20 779 859 779 828 148,600
2018/02/19 766 782 756 771 28,400
2018/02/16 765 776 747 770 36,300
2018/02/15 751 771 740 751 26,400
2018/02/14 764 808 729 745 63,500
2018/02/13 848 848 779 779 102,700
2018/02/09 713 787 713 780 148,900
2018/02/08 696 773 686 773 187,200
2018/02/07 712 725 670 673 69,200
2018/02/06 702 719 640 679 136,000
2018/02/05 755 775 728 769 149,700
2018/02/02 834 842 792 799 472,000
2018/02/01 730 877 730 877 544,000
2018/01/31 710 744 701 727 34,000
2018/01/30 713 715 695 708 31,000
2018/01/29 765 765 701 710 68,900
2018/01/26 747 754 733 754 101,300
2018/01/25 687 786 686 748 604,900
2018/01/24 687 693 683 686 17,900
2018/01/23 690 698 687 691 20,700
2018/01/22 676 694 673 687 29,300
2018/01/19 675 677 672 676 6,500
2018/01/18 675 681 675 675 8,900
2018/01/17 679 687 672 674 16,400
2018/01/16 687 687 674 679 14,300
2018/01/15 680 686 680 686 13,200
2018/01/12 684 692 676 679 22,600
2018/01/11 680 687 672 681 17,200
2018/01/10 666 695 665 690 28,100
2018/01/09 666 668 650 664 34,100
2018/01/05 660 667 658 665 6,600
2018/01/04 661 666 658 663 7,300

このページの先頭へ