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

カネソウ(5979)の株価時系列情報

カネソウ(5979)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
2011/12/30 303 303 303 303 1,000
2011/12/29 315 315 315 315 1,000
2011/12/27 316 316 316 316 1,000
2011/12/26 318 318 316 316 3,000
2011/12/22 318 318 318 318 2,000
2011/12/20 296 296 296 296 1,000
2011/12/13 312 312 312 312 1,000
2011/12/02 312 312 312 312 1,000
2011/12/01 310 310 310 310 1,000
2011/11/30 0 0 0 290 0
2011/11/29 0 0 0 290 0
2011/11/28 0 0 0 290 0
2011/11/25 0 0 0 290 0
2011/11/24 0 0 0 290 0
2011/11/22 0 0 0 290 0
2011/11/21 0 0 0 290 0
2011/11/18 0 0 0 290 0
2011/11/17 0 0 0 290 0
2011/11/16 0 0 0 290 0
2011/11/15 0 0 0 290 0
2011/11/14 290 290 290 290 1,000
2011/11/11 0 0 0 309 0
2011/11/10 0 0 0 309 0
2011/11/09 309 309 309 309 1,000
2011/11/08 0 0 0 310 0
2011/11/07 0 0 0 310 0
2011/11/04 0 0 0 310 0
2011/11/02 0 0 0 310 0
2011/11/01 0 0 0 310 0
2011/10/31 0 0 0 310 0
2011/10/28 310 310 310 310 1,000
2011/10/27 310 310 310 310 1,000
2011/10/26 0 0 0 300 0
2011/10/25 0 0 0 300 0
2011/10/24 0 0 0 300 0
2011/10/21 0 0 0 300 0
2011/10/20 0 0 0 300 0
2011/10/19 300 300 300 300 1,000
2011/10/18 295 295 295 295 1,000
2011/10/17 290 291 290 291 3,000
2011/10/14 0 0 0 291 0
2011/10/13 0 0 0 291 0
2011/10/12 295 298 291 291 4,000
2011/10/11 299 299 291 291 3,000
2011/10/07 0 0 0 298 0
2011/10/06 298 298 298 298 2,000
2011/10/05 0 0 0 304 0
2011/10/04 0 0 0 304 0
2011/10/03 0 0 0 304 0
2011/09/30 0 0 0 304 0
2011/09/29 0 0 0 304 0
2011/09/28 304 304 304 304 1,000
2011/09/27 0 0 0 301 0
2011/09/26 301 301 301 301 1,000
2011/09/22 303 303 303 303 1,000
2011/09/21 301 304 301 304 3,000
2011/09/20 303 303 303 303 1,000
2011/09/16 0 0 0 310 0
2011/09/15 0 0 0 310 0
2011/09/14 0 0 0 310 0
2011/09/13 0 0 0 310 0
2011/09/12 310 310 310 310 4,000
2011/09/09 311 311 310 310 2,000
2011/09/08 0 0 0 318 0
2011/09/07 312 318 312 318 3,000
2011/09/06 0 0 0 313 0
2011/09/05 310 313 310 313 3,000
2011/09/02 0 0 0 306 0
2011/09/01 303 306 303 306 2,000
2011/08/31 302 302 302 302 1,000
2011/08/30 0 0 0 307 0
2011/08/29 307 307 307 307 1,000
2011/08/26 306 307 306 307 2,000
2011/08/25 0 0 0 302 0
2011/08/24 0 0 0 302 0
2011/08/23 302 302 302 302 1,000
2011/08/22 0 0 0 305 0
2011/08/19 305 305 305 305 1,000
2011/08/18 302 305 302 305 3,000
2011/08/17 310 310 310 310 1,000
2011/08/16 0 0 0 310 0
2011/08/15 0 0 0 310 0
2011/08/12 310 310 310 310 1,000
2011/08/11 308 308 308 308 1,000
2011/08/10 0 0 0 303 0
2011/08/09 303 303 303 303 1,000
2011/08/08 308 308 308 308 1,000
2011/08/05 309 310 308 310 6,000
2011/08/04 0 0 0 314 0
2011/08/03 318 318 311 314 4,000
2011/08/02 0 0 0 328 0
2011/08/01 0 0 0 328 0
2011/07/29 0 0 0 328 0
2011/07/28 328 328 328 328 1,000
2011/07/27 320 320 320 320 3,000
2011/07/26 317 317 317 317 5,000
2011/07/25 320 320 320 320 5,000
2011/07/22 0 0 0 320 0
2011/07/21 0 0 0 320 0
2011/07/20 0 0 0 320 0
2011/07/19 320 320 320 320 1,000
2011/07/15 328 328 328 328 2,000
2011/07/14 0 0 0 328 0
2011/07/13 0 0 0 328 0
2011/07/12 0 0 0 328 0
2011/07/11 328 328 328 328 1,000
2011/07/08 330 330 326 326 5,000
2011/07/07 330 330 330 330 1,000
2011/07/06 330 330 330 330 1,000
2011/07/05 333 333 333 333 1,000
2011/07/04 325 333 325 333 7,000
2011/07/01 310 317 310 317 2,000
2011/06/30 310 310 310 310 2,000
2011/06/29 303 303 303 303 1,000
2011/06/28 0 0 0 303 0
2011/06/27 305 305 303 303 2,000
2011/06/24 0 0 0 306 0
2011/06/23 0 0 0 306 0
2011/06/22 304 306 304 306 4,000
2011/06/21 0 0 0 299 0
2011/06/20 308 308 299 299 7,000
2011/06/17 308 308 308 308 1,000
2011/06/16 308 308 300 308 7,000
2011/06/15 302 302 300 300 9,000
2011/06/14 309 310 309 310 2,000
2011/06/13 301 309 301 309 4,000
2011/06/10 0 0 0 320 0
2011/06/09 0 0 0 320 0
2011/06/08 0 0 0 320 0
2011/06/07 0 0 0 320 0
2011/06/06 321 321 320 320 2,000
2011/06/03 325 325 325 325 1,000
2011/06/02 0 0 0 330 0
2011/06/01 330 330 330 330 4,000
2011/05/31 0 0 0 334 0
2011/05/30 334 334 334 334 1,000
2011/05/27 332 332 332 332 1,000
2011/05/26 0 0 0 322 0
2011/05/25 0 0 0 322 0
2011/05/24 0 0 0 322 0
2011/05/23 0 0 0 322 0
2011/05/20 0 0 0 322 0
2011/05/19 322 322 322 322 1,000
2011/05/18 314 314 314 314 1,000
2011/05/17 330 330 330 330 2,000
2011/05/16 0 0 0 335 0
2011/05/13 340 340 335 335 2,000
2011/05/12 335 335 335 335 1,000
2011/05/11 0 0 0 340 0
2011/05/10 0 0 0 340 0
2011/05/09 0 0 0 340 0
2011/05/06 0 0 0 340 0
2011/05/02 0 0 0 340 0
2011/04/28 0 0 0 340 0
2011/04/27 0 0 0 340 0
2011/04/26 340 340 340 340 1,000
2011/04/25 0 0 0 340 0
2011/04/22 340 340 340 340 1,000
2011/04/21 332 332 332 332 1,000
2011/04/20 0 0 0 330 0
2011/04/19 0 0 0 330 0
2011/04/18 0 0 0 330 0
2011/04/15 0 0 0 330 0
2011/04/14 0 0 0 330 0
2011/04/13 0 0 0 330 0
2011/04/12 0 0 0 330 0
2011/04/11 0 0 0 330 0
2011/04/08 330 330 330 330 2,000
2011/04/07 0 0 0 330 0
2011/04/06 330 330 330 330 1,000
2011/04/05 0 0 0 352 0
2011/04/04 352 352 352 352 1,000
2011/04/01 0 0 0 353 0
2011/03/31 353 353 353 353 1,000
2011/03/30 0 0 0 341 0
2011/03/29 341 341 341 341 1,000
2011/03/28 0 0 0 338 0
2011/03/25 330 338 330 338 2,000
2011/03/24 314 314 314 314 2,000
2011/03/23 0 0 0 330 0
2011/03/22 330 330 330 330 1,000
2011/03/18 0 0 0 300 0
2011/03/17 0 0 0 300 0
2011/03/16 300 300 300 300 1,000
2011/03/15 310 310 302 302 2,000
2011/03/14 0 0 0 340 0
2011/03/11 0 0 0 340 0
2011/03/10 340 340 340 340 1,000
2011/03/09 0 0 0 340 0
2011/03/08 0 0 0 340 0
2011/03/07 0 0 0 340 0
2011/03/04 0 0 0 340 0
2011/03/03 0 0 0 340 0
2011/03/02 0 0 0 340 0
2011/03/01 0 0 0 340 0
2011/02/28 340 340 340 340 2,000
2011/02/25 0 0 0 340 0
2011/02/24 0 0 0 340 0
2011/02/23 0 0 0 340 0
2011/02/22 0 0 0 340 0
2011/02/21 350 350 340 340 3,000
2011/02/18 0 0 0 350 0
2011/02/17 350 350 350 350 3,000
2011/02/16 0 0 0 345 0
2011/02/15 345 345 345 345 1,000
2011/02/14 0 0 0 340 0
2011/02/10 340 340 340 340 1,000
2011/02/09 340 340 340 340 1,000
2011/02/08 0 0 0 335 0
2011/02/07 0 0 0 335 0
2011/02/04 0 0 0 335 0
2011/02/03 0 0 0 335 0
2011/02/02 0 0 0 335 0
2011/02/01 0 0 0 335 0
2011/01/31 335 335 335 335 1,000
2011/01/28 0 0 0 335 0
2011/01/27 0 0 0 335 0
2011/01/26 341 341 335 335 8,000
2011/01/25 340 340 340 340 1,000
2011/01/24 350 350 350 350 3,000
2011/01/21 0 0 0 345 0
2011/01/20 345 345 345 345 3,000
2011/01/19 0 0 0 350 0
2011/01/18 0 0 0 350 0
2011/01/17 0 0 0 350 0
2011/01/14 350 350 350 350 1,000
2011/01/13 350 350 350 350 1,000
2011/01/12 0 0 0 320 0
2011/01/11 0 0 0 320 0
2011/01/07 0 0 0 320 0
2011/01/06 0 0 0 320 0
2011/01/05 0 0 0 320 0
2011/01/04 0 0 0 320 0

このページの先頭へ