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
2026/06/10 2,268 2,268 2,268 2,268 2,700
2026/06/09 2,269 2,269 2,268 2,268 1,200
2026/06/08 2,268 2,268 2,268 2,268 600
2026/06/05 2,268 2,268 2,268 2,268 1,100
2026/06/03 2,265 2,269 2,265 2,269 1,200
2026/06/02 2,264 2,264 2,264 2,264 300
2026/06/01 2,264 2,265 2,264 2,264 300
2026/05/29 2,269 2,270 2,263 2,264 13,200
2026/05/28 2,269 2,277 2,269 2,277 1,200
2026/05/27 2,268 2,272 2,268 2,269 1,900
2026/05/26 2,273 2,273 2,272 2,272 11,400
2026/05/25 2,273 2,273 2,273 2,273 400
2026/05/22 2,275 2,275 2,274 2,274 500
2026/05/21 2,274 2,274 2,274 2,274 100
2026/05/19 2,274 2,275 2,274 2,275 300
2026/05/18 2,274 2,274 2,274 2,274 3,400
2026/05/15 2,275 2,275 2,273 2,273 200
2026/05/14 2,273 2,273 2,273 2,273 200
2026/05/13 2,273 2,273 2,273 2,273 400
2026/05/12 2,273 2,275 2,273 2,273 2,700
2026/05/08 2,273 2,280 2,273 2,273 1,200
2026/05/07 2,273 2,273 2,273 2,273 1,000
2026/05/01 2,275 2,275 2,275 2,275 100
2026/04/30 2,267 2,270 2,267 2,270 1,600
2026/04/28 2,267 2,267 2,267 2,267 2,100
2026/04/24 2,267 2,267 2,267 2,267 900
2026/04/23 2,268 2,269 2,267 2,267 1,400
2026/04/22 2,267 2,269 2,267 2,267 700
2026/04/21 2,266 2,267 2,266 2,267 300
2026/04/20 2,266 2,274 2,266 2,266 3,600
2026/04/17 2,273 2,273 2,273 2,273 200
2026/04/16 2,266 2,266 2,266 2,266 100
2026/04/15 2,267 2,268 2,266 2,266 2,600
2026/04/14 2,274 2,274 2,274 2,274 100
2026/04/13 2,265 2,268 2,265 2,268 4,600
2026/04/10 2,266 2,266 2,265 2,265 1,100
2026/04/09 2,264 2,264 2,264 2,264 500
2026/04/08 2,267 2,267 2,264 2,264 1,000
2026/04/07 2,266 2,267 2,265 2,267 3,400
2026/04/03 2,262 2,267 2,262 2,267 3,100
2026/04/02 2,261 2,263 2,261 2,262 2,400
2026/04/01 2,262 2,263 2,261 2,261 5,300
2026/03/27 2,257 2,261 2,256 2,259 26,100
2026/03/26 2,255 2,257 2,249 2,252 14,900
2026/03/25 2,256 2,261 2,255 2,255 5,400
2026/03/24 2,257 2,259 2,255 2,256 12,600
2026/03/23 2,276 2,281 2,253 2,256 16,100
2026/03/19 2,283 2,284 2,282 2,284 3,000
2026/03/18 2,282 2,282 2,282 2,282 6,700
2026/03/17 2,281 2,284 2,281 2,281 15,000
2026/03/16 2,281 2,283 2,281 2,281 10,200
2026/03/13 2,280 2,282 2,280 2,280 31,400
2026/03/12 2,279 2,280 2,278 2,280 14,100
2026/03/11 2,278 2,280 2,278 2,280 5,900
2026/03/10 2,279 2,280 2,277 2,277 18,200
2026/03/09 2,278 2,280 2,277 2,277 32,500
2026/03/06 2,277 2,279 2,277 2,279 18,100
2026/03/05 2,278 2,279 2,277 2,278 34,000
2026/03/04 2,278 2,279 2,277 2,277 100,200
2026/03/03 2,278 2,279 2,278 2,278 48,300
2026/03/02 2,278 2,279 2,278 2,278 17,900
2026/02/27 2,279 2,279 2,278 2,278 69,100
2026/02/26 2,279 2,279 2,278 2,278 44,700
2026/02/25 2,278 2,279 2,278 2,278 27,900
2026/02/24 2,278 2,279 2,278 2,278 23,800
2026/02/20 2,278 2,279 2,278 2,278 22,000
2026/02/19 2,278 2,279 2,278 2,278 36,200
2026/02/18 2,278 2,279 2,278 2,278 47,500
2026/02/17 2,278 2,279 2,278 2,278 35,400
2026/02/16 2,278 2,278 2,277 2,277 53,600
2026/02/13 2,277 2,278 2,277 2,277 42,800
2026/02/12 2,278 2,279 2,277 2,277 203,900
2026/02/10 2,004 2,004 2,004 2,004 2,400
2026/02/09 1,604 1,604 1,604 1,604 3,500
2026/02/06 1,300 1,309 1,300 1,304 4,500
2026/02/05 1,306 1,312 1,304 1,304 1,800
2026/02/04 1,295 1,305 1,295 1,300 2,000
2026/02/03 1,295 1,295 1,290 1,295 600
2026/02/02 1,299 1,299 1,291 1,299 700
2026/01/30 1,276 1,299 1,276 1,299 1,500
2026/01/29 1,286 1,286 1,272 1,276 1,000
2026/01/28 1,296 1,297 1,272 1,272 9,700
2026/01/27 1,351 1,380 1,288 1,295 25,900
2026/01/26 1,340 1,354 1,340 1,354 1,600
2026/01/23 1,342 1,350 1,340 1,346 2,700
2026/01/22 1,340 1,342 1,337 1,342 2,000
2026/01/21 1,354 1,369 1,339 1,340 4,500
2026/01/20 1,360 1,365 1,353 1,354 3,000
2026/01/19 1,340 1,353 1,335 1,353 2,400
2026/01/16 1,344 1,344 1,323 1,330 4,700
2026/01/15 1,335 1,343 1,335 1,338 700
2026/01/14 1,334 1,343 1,334 1,342 8,200
2026/01/13 1,352 1,356 1,332 1,354 7,800
2026/01/09 1,370 1,370 1,336 1,363 6,500
2026/01/08 1,342 1,364 1,320 1,361 12,700
2026/01/07 1,288 1,346 1,288 1,339 22,300
2026/01/06 1,277 1,285 1,257 1,285 5,000
2026/01/05 1,276 1,276 1,265 1,273 2,500

このページの先頭へ