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
2021/12/30 1,070 1,071 1,062 1,068 4,200
2021/12/29 1,044 1,076 1,044 1,067 5,000
2021/12/28 1,055 1,056 1,037 1,044 32,300
2021/12/27 1,091 1,091 1,053 1,055 20,700
2021/12/24 1,100 1,104 1,085 1,086 7,200
2021/12/23 1,099 1,119 1,075 1,099 14,400
2021/12/22 1,093 1,118 1,093 1,095 12,900
2021/12/21 1,111 1,111 1,075 1,091 12,700
2021/12/20 1,106 1,126 1,093 1,095 17,700
2021/12/17 1,069 1,093 1,051 1,091 26,800
2021/12/16 1,047 1,070 1,047 1,070 10,400
2021/12/15 1,052 1,054 1,041 1,047 9,400
2021/12/14 1,050 1,056 1,040 1,050 13,100
2021/12/13 1,043 1,051 1,035 1,041 24,100
2021/12/10 1,063 1,063 1,042 1,042 18,200
2021/12/09 1,082 1,088 1,061 1,065 10,200
2021/12/08 1,091 1,097 1,074 1,086 17,500
2021/12/07 1,088 1,095 1,075 1,091 15,900
2021/12/06 1,074 1,086 1,059 1,071 19,500
2021/12/03 1,060 1,079 1,044 1,069 29,300
2021/12/02 1,079 1,079 1,044 1,049 46,300
2021/12/01 1,063 1,091 1,041 1,080 32,800
2021/11/30 1,073 1,082 1,050 1,054 36,000
2021/11/29 1,081 1,105 1,055 1,076 98,100
2021/11/26 1,052 1,175 1,041 1,088 163,800
2021/11/25 1,051 1,069 1,049 1,054 17,100
2021/11/24 1,065 1,065 1,050 1,052 19,000
2021/11/22 1,047 1,077 1,045 1,063 12,600
2021/11/19 1,046 1,069 1,039 1,058 10,300
2021/11/18 1,047 1,055 1,038 1,046 13,300
2021/11/17 1,082 1,082 1,053 1,053 16,600
2021/11/16 1,088 1,095 1,069 1,082 15,300
2021/11/15 1,071 1,087 1,053 1,087 15,100
2021/11/12 1,045 1,070 1,045 1,062 13,500
2021/11/11 1,060 1,060 1,037 1,043 15,900
2021/11/10 1,054 1,080 1,048 1,068 20,300
2021/11/09 1,060 1,072 1,044 1,044 37,400
2021/11/08 1,079 1,079 1,059 1,066 32,300
2021/11/05 1,091 1,091 1,052 1,073 30,800
2021/11/04 1,090 1,107 1,090 1,091 19,400
2021/11/02 1,108 1,108 1,092 1,092 16,000
2021/11/01 1,114 1,124 1,101 1,101 14,800
2021/10/29 1,120 1,120 1,103 1,106 24,700
2021/10/28 1,106 1,132 1,101 1,110 42,100
2021/10/27 1,171 1,171 1,123 1,128 64,100
2021/10/26 1,227 1,285 1,156 1,170 203,900
2021/10/25 1,229 1,229 1,208 1,220 25,000
2021/10/22 1,214 1,220 1,202 1,214 14,200
2021/10/21 1,233 1,233 1,203 1,203 22,600
2021/10/20 1,236 1,241 1,218 1,232 14,000
2021/10/19 1,229 1,247 1,229 1,233 14,400
2021/10/18 1,212 1,230 1,212 1,230 11,900
2021/10/15 1,192 1,224 1,192 1,211 35,300
2021/10/14 1,201 1,204 1,191 1,198 9,700
2021/10/13 1,202 1,215 1,190 1,193 23,400
2021/10/12 1,240 1,240 1,207 1,208 14,500
2021/10/11 1,214 1,244 1,203 1,243 21,900
2021/10/08 1,223 1,231 1,200 1,221 22,000
2021/10/07 1,234 1,245 1,208 1,209 21,500
2021/10/06 1,239 1,263 1,212 1,234 23,800
2021/10/05 1,233 1,249 1,200 1,229 43,100
2021/10/04 1,305 1,310 1,227 1,258 60,900
2021/10/01 1,289 1,299 1,270 1,281 29,900
2021/09/30 1,345 1,371 1,291 1,291 79,900
2021/09/29 1,366 1,366 1,282 1,327 114,500
2021/09/28 1,360 1,421 1,345 1,366 168,000
2021/09/27 1,340 1,464 1,330 1,343 314,900
2021/09/24 1,305 1,326 1,305 1,314 43,900
2021/09/22 1,317 1,324 1,280 1,283 41,400
2021/09/21 1,287 1,338 1,270 1,329 42,100
2021/09/17 1,299 1,362 1,284 1,312 78,600
2021/09/16 1,293 1,298 1,255 1,283 45,400
2021/09/15 1,299 1,309 1,272 1,301 34,700
2021/09/14 1,314 1,324 1,280 1,300 59,800
2021/09/13 1,387 1,518 1,310 1,321 571,500
2021/09/10 1,310 1,366 1,310 1,322 79,800
2021/09/09 1,284 1,301 1,277 1,301 24,600
2021/09/08 1,250 1,310 1,250 1,284 54,400
2021/09/07 1,317 1,331 1,251 1,272 104,100
2021/09/06 1,420 1,450 1,314 1,314 189,000
2021/09/03 1,384 1,470 1,356 1,410 182,600
2021/09/02 1,344 1,400 1,308 1,360 83,400
2021/09/01 1,367 1,379 1,284 1,329 86,600
2021/08/31 1,360 1,391 1,313 1,367 76,300
2021/08/30 1,334 1,400 1,334 1,376 74,800
2021/08/27 1,439 1,439 1,353 1,353 146,400
2021/08/26 1,481 1,525 1,422 1,439 159,600
2021/08/25 1,518 1,600 1,451 1,468 437,000
2021/08/24 1,550 1,581 1,471 1,540 380,900
2021/08/23 1,568 1,670 1,544 1,603 561,700
2021/08/20 1,535 1,675 1,360 1,648 1,172,600
2021/08/19 1,291 1,606 1,271 1,515 886,800
2021/08/18 1,177 1,382 1,174 1,334 270,000
2021/08/17 1,168 1,190 1,147 1,161 18,500
2021/08/16 1,230 1,230 1,160 1,160 36,400
2021/08/13 1,194 1,238 1,193 1,230 45,100
2021/08/12 1,148 1,193 1,130 1,189 31,700
2021/08/11 1,173 1,173 1,129 1,144 19,900
2021/08/10 1,076 1,148 1,076 1,139 37,000
2021/08/06 1,105 1,120 1,073 1,073 45,400
2021/08/05 1,140 1,144 1,121 1,129 11,300
2021/08/04 1,155 1,160 1,136 1,136 11,800
2021/08/03 1,130 1,155 1,130 1,149 8,100
2021/08/02 1,134 1,153 1,127 1,145 9,600
2021/07/30 1,160 1,160 1,117 1,126 40,700
2021/07/29 1,190 1,198 1,155 1,159 35,900
2021/07/28 1,133 1,188 1,133 1,187 58,700
2021/07/27 1,164 1,174 1,132 1,133 88,800
2021/07/26 1,116 1,359 1,116 1,194 468,000
2021/07/21 1,111 1,116 1,101 1,115 16,600
2021/07/20 1,100 1,121 1,100 1,109 14,000
2021/07/19 1,118 1,118 1,089 1,097 10,000
2021/07/16 1,092 1,116 1,089 1,104 13,800
2021/07/15 1,122 1,122 1,093 1,096 15,600
2021/07/14 1,121 1,134 1,120 1,122 6,600
2021/07/13 1,106 1,135 1,106 1,128 10,000
2021/07/12 1,112 1,137 1,105 1,106 31,000
2021/07/09 1,082 1,098 1,056 1,095 28,700
2021/07/08 1,100 1,100 1,081 1,082 10,700
2021/07/07 1,102 1,112 1,096 1,096 15,900
2021/07/06 1,117 1,117 1,102 1,107 10,600
2021/07/05 1,136 1,136 1,113 1,119 11,000
2021/07/02 1,132 1,145 1,128 1,136 10,400
2021/07/01 1,162 1,162 1,132 1,132 11,500
2021/06/30 1,164 1,179 1,151 1,152 20,100
2021/06/29 1,150 1,160 1,144 1,148 15,600
2021/06/28 1,157 1,187 1,155 1,168 25,100
2021/06/25 1,134 1,165 1,124 1,147 23,900
2021/06/24 1,168 1,168 1,132 1,135 26,600
2021/06/23 1,162 1,175 1,152 1,167 20,200
2021/06/22 1,169 1,186 1,149 1,171 30,100
2021/06/21 1,169 1,173 1,148 1,164 38,900
2021/06/18 1,221 1,228 1,190 1,197 40,200
2021/06/17 1,243 1,247 1,211 1,214 33,200
2021/06/16 1,208 1,278 1,208 1,248 109,700
2021/06/15 1,228 1,229 1,201 1,208 63,500
2021/06/14 1,245 1,261 1,222 1,234 47,000
2021/06/11 1,245 1,264 1,238 1,263 52,500
2021/06/10 1,275 1,289 1,236 1,275 91,100
2021/06/09 1,275 1,298 1,257 1,292 55,000
2021/06/08 1,249 1,286 1,246 1,282 54,400
2021/06/07 1,287 1,299 1,235 1,275 152,700
2021/06/04 1,312 1,348 1,282 1,301 167,100
2021/06/03 1,336 1,357 1,276 1,298 234,000
2021/06/02 1,431 1,441 1,352 1,366 395,900
2021/06/01 1,461 1,670 1,387 1,387 1,286,500
2021/05/31 1,471 1,619 1,456 1,507 762,100
2021/05/28 1,580 1,589 1,475 1,580 1,197,600
2021/05/27 1,658 1,945 1,622 1,678 6,954,100
2021/05/26 1,408 1,618 1,400 1,618 5,040,900
2021/05/25 1,059 1,318 1,052 1,318 1,247,400
2021/05/24 1,014 1,019 1,012 1,018 2,500
2021/05/21 1,020 1,021 1,015 1,017 4,300
2021/05/20 1,018 1,019 1,010 1,018 3,200
2021/05/19 1,021 1,021 1,008 1,015 9,300
2021/05/18 1,010 1,020 1,010 1,016 6,100
2021/05/17 1,008 1,011 1,002 1,010 6,100
2021/05/14 1,015 1,015 1,000 1,012 13,500
2021/05/13 1,016 1,016 1,003 1,015 6,100
2021/05/12 1,047 1,048 1,013 1,024 17,500
2021/05/11 1,055 1,055 1,018 1,046 37,600
2021/05/10 1,002 1,035 1,001 1,028 28,700
2021/05/07 1,016 1,031 990 1,020 44,600
2021/05/06 1,008 1,017 1,006 1,014 7,700
2021/04/30 1,012 1,018 1,004 1,005 6,400
2021/04/28 1,015 1,020 1,011 1,011 3,600
2021/04/27 1,015 1,019 1,012 1,015 900
2021/04/26 1,007 1,019 1,005 1,017 4,600
2021/04/23 1,015 1,020 1,007 1,011 5,400
2021/04/22 1,024 1,026 1,011 1,011 2,900
2021/04/21 1,024 1,024 1,009 1,017 7,200
2021/04/20 1,020 1,026 1,019 1,026 6,800
2021/04/19 1,016 1,020 1,010 1,015 5,800
2021/04/16 1,016 1,019 1,011 1,016 3,900
2021/04/15 1,018 1,019 1,012 1,017 1,300
2021/04/14 1,010 1,020 1,006 1,016 9,900
2021/04/13 1,012 1,024 1,005 1,013 6,900
2021/04/12 1,017 1,017 1,005 1,015 4,500
2021/04/09 1,013 1,022 1,005 1,016 8,200
2021/04/08 1,015 1,015 1,004 1,012 6,900
2021/04/07 1,028 1,028 1,012 1,017 3,600
2021/04/06 1,022 1,023 1,014 1,015 5,000
2021/04/05 1,019 1,022 1,010 1,021 4,800
2021/04/02 1,024 1,025 1,016 1,020 1,600
2021/04/01 1,029 1,029 1,017 1,025 5,100
2021/03/31 1,018 1,028 1,009 1,021 11,000
2021/03/30 1,030 1,030 1,017 1,024 4,400
2021/03/29 1,031 1,042 1,023 1,041 10,600
2021/03/26 1,039 1,039 1,023 1,031 2,000
2021/03/25 1,024 1,038 1,015 1,032 7,100
2021/03/24 1,035 1,035 1,007 1,026 11,800
2021/03/23 1,037 1,042 1,036 1,036 8,400
2021/03/22 1,040 1,045 1,032 1,035 11,200
2021/03/19 1,041 1,043 1,032 1,041 5,000
2021/03/18 1,047 1,047 1,037 1,041 8,300
2021/03/17 1,044 1,046 1,033 1,034 5,200
2021/03/16 1,042 1,047 1,026 1,028 11,300
2021/03/15 1,031 1,049 1,028 1,048 14,800
2021/03/12 1,030 1,030 1,016 1,021 4,800
2021/03/11 1,014 1,029 1,013 1,025 12,100
2021/03/10 1,006 1,015 1,006 1,014 2,800
2021/03/09 1,025 1,025 1,002 1,003 15,000
2021/03/08 1,009 1,024 1,004 1,020 6,500
2021/03/05 1,001 1,009 984 1,009 16,100
2021/03/04 1,005 1,027 996 1,006 16,700
2021/03/03 1,012 1,012 1,000 1,005 2,700
2021/03/02 1,004 1,010 998 1,003 6,800
2021/03/01 1,007 1,012 1,003 1,003 5,300
2021/02/26 1,023 1,023 1,003 1,012 9,400
2021/02/25 1,019 1,025 1,012 1,022 5,200
2021/02/24 1,025 1,025 1,003 1,019 20,900
2021/02/22 1,021 1,030 1,015 1,021 14,700
2021/02/19 1,024 1,028 1,010 1,028 15,700
2021/02/18 1,037 1,037 1,013 1,029 27,500
2021/02/17 1,037 1,050 1,025 1,037 10,500
2021/02/16 1,035 1,048 1,019 1,037 24,500
2021/02/15 1,069 1,069 1,030 1,035 36,800
2021/02/12 1,019 1,090 1,019 1,080 85,000
2021/02/10 1,008 1,013 999 1,002 9,800
2021/02/09 1,008 1,020 998 1,002 18,000
2021/02/08 1,009 1,019 1,001 1,017 20,400
2021/02/05 1,017 1,017 1,002 1,004 7,100
2021/02/04 1,004 1,022 999 1,011 10,700
2021/02/03 1,009 1,014 997 1,004 19,700
2021/02/02 996 1,019 996 1,000 21,000
2021/02/01 983 1,007 978 995 41,200
2021/01/29 977 1,050 961 983 228,600
2021/01/28 955 967 955 962 15,800
2021/01/27 963 973 957 966 15,600
2021/01/26 985 987 962 962 61,200
2021/01/25 1,071 1,130 979 994 256,400
2021/01/22 1,017 1,060 1,014 1,060 35,400
2021/01/21 1,025 1,034 1,010 1,019 25,700
2021/01/20 998 1,025 995 1,025 30,700
2021/01/19 997 997 984 996 6,500
2021/01/18 990 990 981 987 11,900
2021/01/15 973 985 971 981 13,100
2021/01/14 988 991 971 972 15,600
2021/01/13 987 988 978 980 11,800
2021/01/12 980 988 976 988 17,500
2021/01/08 959 965 958 963 14,200
2021/01/07 952 960 950 951 8,500
2021/01/06 946 952 943 947 7,900
2021/01/05 942 951 937 946 6,500
2021/01/04 946 954 933 942 20,200

このページの先頭へ