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

カネミツ(7208)の株価時系列情報

カネミツ(7208)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
2026/02/02 1,100 1,100 1,091 1,097 2,700
2026/01/30 1,089 1,099 1,085 1,093 5,200
2026/01/29 1,075 1,123 1,052 1,084 10,800
2026/01/28 1,105 1,121 1,080 1,080 7,000
2026/01/27 1,133 1,137 1,103 1,107 4,200
2026/01/26 1,137 1,137 1,125 1,128 6,000
2026/01/23 1,145 1,145 1,135 1,144 6,400
2026/01/22 1,125 1,146 1,125 1,144 7,300
2026/01/21 1,110 1,136 1,103 1,122 8,600
2026/01/20 1,113 1,144 1,070 1,144 21,500
2026/01/19 1,090 1,122 1,090 1,109 14,200
2026/01/16 1,081 1,090 1,076 1,090 24,000
2026/01/15 1,076 1,080 1,076 1,080 2,800
2026/01/14 1,082 1,082 1,075 1,076 3,600
2026/01/13 1,080 1,081 1,073 1,078 5,300
2026/01/09 1,075 1,076 1,065 1,071 5,200
2026/01/08 1,059 1,072 1,053 1,072 5,900
2026/01/07 1,043 1,058 1,043 1,058 31,300
2026/01/06 1,047 1,047 1,041 1,044 5,400
2026/01/05 1,046 1,047 1,038 1,046 6,700
2025/12/30 1,042 1,046 1,030 1,033 6,800
2025/12/29 1,043 1,048 1,030 1,035 7,700
2025/12/26 1,013 1,048 1,007 1,043 20,400
2025/12/25 1,005 1,012 1,004 1,012 5,100
2025/12/24 1,001 1,007 995 1,002 4,300
2025/12/23 999 1,003 997 1,001 5,900
2025/12/22 1,002 1,002 996 998 2,700
2025/12/19 1,001 1,007 995 1,007 3,000
2025/12/18 1,008 1,012 995 1,001 6,100
2025/12/17 1,002 1,002 1,001 1,002 300
2025/12/16 1,010 1,010 1,002 1,002 1,900
2025/12/15 1,010 1,010 1,004 1,010 6,200
2025/12/12 1,007 1,007 992 1,005 1,600
2025/12/11 1,004 1,015 1,001 1,007 4,200
2025/12/10 992 1,000 992 1,000 2,400
2025/12/09 986 996 986 988 900
2025/12/08 997 997 981 986 2,500
2025/12/05 983 995 983 994 1,000
2025/12/04 994 999 989 993 1,400
2025/12/03 994 994 983 988 1,300
2025/12/02 1,001 1,005 999 999 1,500
2025/12/01 997 1,000 985 998 5,800
2025/11/28 987 995 987 995 3,200
2025/11/27 982 985 982 982 2,300
2025/11/26 977 985 973 976 2,400
2025/11/25 990 990 976 976 3,300
2025/11/21 970 979 969 979 4,000
2025/11/20 972 977 971 972 3,900
2025/11/19 982 982 968 972 7,300
2025/11/18 985 985 980 982 2,800
2025/11/17 997 999 984 999 4,900
2025/11/14 998 999 991 991 1,800
2025/11/13 994 996 980 995 11,300
2025/11/12 987 1,017 987 1,009 7,400
2025/11/11 986 994 985 990 2,000
2025/11/10 996 1,000 988 991 3,000
2025/11/07 994 999 987 987 2,600
2025/11/06 983 998 983 989 3,000
2025/11/05 996 997 978 987 3,500
2025/11/04 1,000 1,006 996 996 4,800
2025/10/31 1,000 1,000 994 997 2,400
2025/10/30 1,004 1,004 995 1,000 1,100
2025/10/29 1,001 1,005 996 996 1,900
2025/10/28 1,004 1,004 1,001 1,001 2,000
2025/10/27 1,009 1,010 999 1,004 5,800
2025/10/24 1,005 1,005 1,000 1,002 2,500
2025/10/23 995 1,002 995 1,002 1,600
2025/10/22 987 993 983 993 3,000
2025/10/21 989 1,008 988 988 5,300
2025/10/20 996 997 987 987 1,700
2025/10/17 997 1,000 968 983 4,900
2025/10/16 989 1,002 989 997 1,100
2025/10/15 992 1,004 982 989 5,600
2025/10/14 990 999 986 991 6,000
2025/10/10 995 996 990 990 3,000
2025/10/09 999 1,004 992 996 2,500
2025/10/08 1,006 1,007 997 999 1,800
2025/10/07 1,002 1,002 1,000 1,000 2,900
2025/10/06 994 994 983 990 3,800
2025/10/03 961 978 961 977 2,200
2025/10/02 975 975 959 960 5,000
2025/10/01 985 985 951 968 8,100
2025/09/30 993 998 991 991 2,500
2025/09/29 996 1,010 996 998 3,400
2025/09/26 1,017 1,017 1,008 1,011 4,000
2025/09/25 1,017 1,017 1,010 1,017 3,500
2025/09/24 1,009 1,017 1,009 1,015 2,800
2025/09/22 1,004 1,016 1,004 1,016 6,000
2025/09/19 1,002 1,002 991 993 3,900
2025/09/18 1,007 1,007 999 1,001 5,300
2025/09/17 1,010 1,010 1,001 1,007 4,200
2025/09/16 1,017 1,017 1,005 1,010 7,800
2025/09/12 1,010 1,017 1,001 1,017 13,100
2025/09/11 991 999 990 999 4,200
2025/09/10 994 994 991 991 3,000
2025/09/09 998 999 992 997 5,800
2025/09/08 992 999 992 999 3,900
2025/09/05 993 999 992 992 5,800
2025/09/04 998 999 991 993 4,500
2025/09/03 993 999 991 997 3,700
2025/09/02 997 1,013 992 996 10,800
2025/09/01 995 1,000 991 995 4,600
2025/08/29 973 994 973 994 5,200
2025/08/28 976 985 975 976 7,800
2025/08/27 987 999 975 975 14,000
2025/08/26 991 991 975 987 12,300
2025/08/25 1,010 1,020 989 991 36,100
2025/08/22 999 1,024 990 1,003 192,900
2025/08/21 901 910 901 907 3,000
2025/08/20 905 905 901 901 5,600
2025/08/19 900 904 893 899 7,600
2025/08/18 906 906 893 895 6,800
2025/08/15 903 903 890 894 5,400
2025/08/14 891 903 884 903 11,200
2025/08/13 910 910 890 891 8,900
2025/08/12 915 920 904 905 14,600
2025/08/08 899 915 883 906 30,600
2025/08/07 883 884 869 869 8,900
2025/08/06 870 877 863 869 4,400
2025/08/05 858 869 858 867 6,800
2025/08/04 891 893 838 855 55,300
2025/08/01 895 896 892 893 1,400
2025/07/31 889 893 888 893 1,900
2025/07/30 888 892 886 889 1,800
2025/07/29 884 888 884 887 1,700
2025/07/28 888 890 881 888 5,800
2025/07/25 895 895 877 878 8,600
2025/07/24 875 883 874 880 9,100
2025/07/23 865 874 861 873 16,600
2025/07/22 859 859 853 856 3,700
2025/07/18 860 860 855 855 600
2025/07/17 860 860 855 855 1,100
2025/07/16 856 861 855 855 1,200
2025/07/15 859 864 856 857 1,400
2025/07/14 862 862 853 856 5,800
2025/07/11 850 855 849 855 800
2025/07/10 860 860 851 851 600
2025/07/09 855 859 850 859 2,200
2025/07/08 851 853 850 853 800
2025/07/07 851 851 851 851 400
2025/07/04 840 849 840 849 300
2025/07/03 855 855 839 839 2,000
2025/07/02 865 865 855 855 2,900
2025/07/01 847 863 847 863 1,900
2025/06/30 845 855 845 852 2,900
2025/06/27 841 855 841 845 3,000
2025/06/26 841 856 838 856 2,400
2025/06/25 839 841 838 841 5,000
2025/06/24 844 844 838 838 1,000
2025/06/23 843 846 836 844 1,600
2025/06/20 833 839 828 834 5,700
2025/06/19 823 833 823 833 3,200
2025/06/18 823 825 822 825 800
2025/06/17 818 828 818 823 1,200
2025/06/16 820 827 813 818 6,900
2025/06/13 842 842 832 832 2,000
2025/06/12 836 849 836 849 900
2025/06/11 853 853 830 835 3,500
2025/06/10 849 855 849 850 700
2025/06/09 848 850 848 848 900
2025/06/06 847 847 846 847 300
2025/06/05 853 853 847 847 700
2025/06/04 854 854 849 851 1,700
2025/06/03 849 856 849 856 1,200
2025/06/02 872 872 834 849 6,300
2025/05/30 845 858 844 857 3,900
2025/05/29 842 848 841 845 1,400
2025/05/28 837 841 837 839 1,000
2025/05/27 831 840 831 837 3,000
2025/05/26 823 831 823 831 1,600
2025/05/23 823 825 823 823 600
2025/05/22 827 829 822 822 1,100
2025/05/21 825 829 825 827 700
2025/05/20 833 834 820 824 2,600
2025/05/19 830 830 825 825 1,100
2025/05/16 827 830 824 829 1,400
2025/05/15 826 840 826 827 3,600
2025/05/14 816 823 816 823 1,400
2025/05/13 812 819 812 815 2,200
2025/05/12 814 816 809 815 1,100
2025/05/09 813 815 809 809 1,100
2025/05/08 813 813 807 807 500
2025/05/07 807 814 807 814 2,500
2025/05/02 812 812 807 811 1,100
2025/05/01 805 810 804 807 1,000
2025/04/30 797 808 797 805 2,300
2025/04/28 800 800 782 786 3,800
2025/04/25 795 796 779 779 5,100
2025/04/24 790 799 790 795 900
2025/04/23 786 792 786 788 1,400
2025/04/22 790 794 785 785 2,000
2025/04/21 786 792 785 790 800
2025/04/18 789 793 784 786 1,400
2025/04/17 779 785 779 784 1,300
2025/04/16 783 787 781 787 1,200
2025/04/15 785 790 780 780 700
2025/04/14 780 782 777 782 600
2025/04/11 780 780 755 771 3,200
2025/04/10 776 783 751 765 4,800
2025/04/09 768 768 760 763 1,900

このページの先頭へ