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
2007/12/28 830 830 830 830 300
2007/12/27 829 829 829 829 5,600
2007/12/26 780 810 780 809 1,500
2007/12/25 797 800 778 795 7,600
2007/12/21 770 797 770 797 3,400
2007/12/20 775 798 775 798 600
2007/12/19 788 800 788 800 400
2007/12/17 800 800 800 800 6,900
2007/12/14 793 793 788 790 300
2007/12/13 789 792 782 790 3,100
2007/12/12 781 785 781 785 300
2007/12/11 789 790 789 789 400
2007/12/10 785 785 780 784 19,800
2007/12/07 785 788 780 788 600
2007/12/06 785 789 785 789 200
2007/12/05 750 795 750 794 2,500
2007/12/04 757 785 750 754 2,400
2007/12/03 728 739 723 739 5,000
2007/11/30 753 753 730 730 7,100
2007/11/29 771 788 753 770 15,500
2007/11/28 817 817 770 800 7,300
2007/11/27 840 840 825 830 4,200
2007/11/26 890 890 851 874 6,800
2007/11/21 902 902 890 900 1,300
2007/11/20 880 900 880 900 800
2007/11/19 900 900 900 900 200
2007/11/16 906 927 870 900 11,900
2007/11/15 912 936 912 936 2,800
2007/11/14 935 936 910 936 800
2007/11/13 921 939 920 936 1,200
2007/11/12 910 940 881 940 5,500
2007/11/09 931 940 924 940 3,300
2007/11/08 930 941 930 941 300
2007/11/06 935 940 922 940 1,200
2007/11/05 935 945 921 940 4,800
2007/11/02 919 939 919 939 2,100
2007/11/01 939 939 939 939 100
2007/10/31 940 944 940 944 200
2007/10/29 950 950 935 949 1,600
2007/10/26 950 950 950 950 2,000
2007/10/25 940 945 940 940 700
2007/10/24 950 950 950 950 5,300
2007/10/23 944 950 944 950 2,100
2007/10/22 945 947 943 947 300
2007/10/19 945 945 945 945 300
2007/10/17 938 947 938 947 400
2007/10/16 928 948 928 948 300
2007/10/15 940 949 920 948 600
2007/10/12 955 955 950 950 3,700
2007/10/11 955 960 955 960 8,000
2007/10/10 955 960 955 960 2,400
2007/10/09 947 960 947 960 13,000
2007/10/03 958 958 951 955 1,800
2007/10/02 961 968 961 968 300
2007/10/01 960 969 954 969 3,600
2007/09/27 970 970 970 970 1,900
2007/09/26 955 968 955 968 800
2007/09/25 953 970 951 970 2,600
2007/09/21 950 968 950 968 500
2007/09/20 969 969 969 969 1,000
2007/09/18 940 969 940 969 600
2007/09/12 950 970 950 970 600
2007/09/11 960 970 960 970 3,200
2007/09/07 954 970 954 970 4,400
2007/09/05 954 973 954 973 200
2007/09/04 949 974 949 974 300
2007/08/31 979 979 979 979 1,900
2007/08/29 966 983 966 983 600
2007/08/27 987 987 980 986 2,100
2007/08/24 986 986 986 986 200
2007/08/23 987 987 986 987 2,700
2007/08/17 960 989 960 989 200
2007/08/16 971 998 969 990 8,700
2007/08/15 999 999 999 999 100
2007/08/14 1,000 1,000 1,000 1,000 1,500
2007/08/13 959 1,000 959 1,000 2,100
2007/08/10 980 1,000 980 1,000 1,500
2007/08/08 982 1,010 982 1,010 1,900
2007/08/07 1,012 1,012 1,012 1,012 100
2007/08/06 993 1,012 993 1,012 800
2007/08/02 973 1,013 973 1,013 4,100
2007/08/01 1,001 1,013 1,000 1,013 1,100
2007/07/30 1,000 1,013 1,000 1,013 600
2007/07/27 1,020 1,020 990 1,013 7,400
2007/07/26 1,019 1,020 1,013 1,013 800
2007/07/25 1,001 1,020 996 1,020 4,900
2007/07/24 1,022 1,023 1,020 1,020 5,300
2007/07/23 1,014 1,038 1,014 1,037 1,300
2007/07/20 1,044 1,049 1,013 1,049 5,200
2007/07/19 1,050 1,050 1,045 1,045 1,300
2007/07/18 1,040 1,050 1,040 1,050 5,600
2007/07/17 1,070 1,080 1,021 1,040 12,800
2007/07/13 1,010 1,010 1,000 1,010 2,200
2007/07/12 1,010 1,010 995 1,010 3,000
2007/07/11 1,010 1,013 992 1,010 900
2007/07/10 1,000 1,015 990 1,015 4,000
2007/07/09 1,020 1,020 1,020 1,020 500
2007/07/06 1,025 1,039 1,020 1,021 5,000
2007/07/05 980 1,020 980 1,018 18,000
2007/07/04 960 988 960 984 9,300
2007/07/03 950 958 950 958 6,700
2007/07/02 918 940 917 940 1,300
2007/06/29 905 915 905 915 2,900
2007/06/28 907 908 907 908 1,000
2007/06/27 910 910 898 904 15,800
2007/06/26 902 909 900 909 17,600
2007/06/25 901 906 899 906 17,900
2007/06/22 903 909 898 909 8,800
2007/06/21 906 910 904 910 11,700
2007/06/20 901 915 901 915 6,400
2007/06/19 900 903 895 903 8,300
2007/06/18 904 904 900 900 3,600
2007/06/15 896 904 895 904 5,700
2007/06/14 901 904 901 901 1,600
2007/06/13 897 904 895 904 2,100
2007/06/12 905 905 900 900 2,000
2007/06/11 890 907 890 898 23,400
2007/06/07 890 892 888 892 3,500
2007/06/06 890 892 890 892 3,100
2007/06/05 890 890 889 890 500
2007/06/04 890 892 890 891 1,400
2007/06/01 881 890 881 890 500
2007/05/31 889 889 889 889 500
2007/05/30 890 890 889 889 400
2007/05/29 890 890 890 890 1,000
2007/05/28 878 888 859 888 800
2007/05/25 888 888 870 888 5,000
2007/05/24 870 888 870 888 1,300
2007/05/23 880 880 880 880 1,300
2007/05/22 860 880 860 880 200
2007/05/21 880 880 879 879 1,100
2007/05/18 860 880 860 880 1,100
2007/05/17 871 871 870 870 1,200
2007/05/16 879 879 879 879 200
2007/05/15 870 870 870 870 600
2007/05/14 873 886 872 886 1,100
2007/05/11 870 894 870 894 600
2007/05/10 890 890 889 889 600
2007/05/09 875 885 875 885 2,200
2007/05/07 890 895 870 895 8,300
2007/05/02 889 889 889 889 900
2007/04/27 889 890 880 890 3,700
2007/04/26 860 891 860 889 13,100
2007/04/25 875 890 861 890 5,000
2007/04/24 880 887 880 887 1,600
2007/04/20 885 900 875 900 2,100
2007/04/19 890 900 890 900 400
2007/04/18 888 899 872 899 10,200
2007/04/17 888 888 888 888 600
2007/04/16 890 890 890 890 3,000
2007/04/13 900 900 899 900 1,000
2007/04/12 890 900 881 900 1,800
2007/04/11 900 900 891 899 11,000
2007/04/10 900 901 900 900 3,700
2007/04/09 899 900 899 900 1,500
2007/04/06 898 900 898 900 2,200
2007/04/05 891 900 891 900 2,700
2007/04/04 900 900 900 900 4,100
2007/04/03 897 900 897 900 400
2007/04/02 902 910 902 902 500
2007/03/30 900 902 898 898 1,300
2007/03/29 895 901 894 894 16,200
2007/03/28 902 902 899 900 2,800
2007/03/27 910 910 900 902 3,400
2007/03/26 895 905 895 899 7,300
2007/03/23 900 900 886 890 3,000
2007/03/22 879 884 879 881 2,900
2007/03/20 880 890 860 877 18,300
2007/03/19 878 878 865 878 1,500
2007/03/16 865 865 865 865 3,800
2007/03/15 855 865 855 865 400
2007/03/14 856 856 851 855 900
2007/03/13 858 860 858 860 4,400
2007/03/12 855 855 855 855 1,500
2007/03/09 850 855 850 855 600
2007/03/08 855 855 850 850 600
2007/03/07 846 855 846 855 1,300
2007/03/06 826 846 826 827 1,900
2007/03/05 832 839 832 839 3,300
2007/03/02 837 845 836 845 2,200
2007/02/28 820 826 820 826 4,300
2007/02/27 875 875 847 847 7,800
2007/02/26 890 890 850 859 13,100
2007/02/23 850 860 845 850 13,600
2007/02/22 840 850 840 845 3,700
2007/02/21 820 834 820 834 800
2007/02/20 833 833 821 822 21,000
2007/02/19 840 840 831 835 5,800
2007/02/16 860 860 830 845 14,000
2007/02/15 862 870 858 860 16,500
2007/02/14 882 882 863 863 3,200
2007/02/13 863 870 861 862 6,600
2007/02/09 856 886 856 860 2,600
2007/02/08 859 859 858 858 1,800
2007/02/07 872 872 864 865 11,500
2007/02/06 870 880 860 880 5,100
2007/02/05 880 880 870 870 9,400
2007/02/02 881 881 881 881 700
2007/02/01 890 890 885 890 13,900
2007/01/31 890 890 890 890 4,000
2007/01/30 895 895 891 891 5,000
2007/01/29 890 900 890 900 3,000
2007/01/26 900 900 890 900 11,000
2007/01/25 905 905 900 900 8,000
2007/01/24 890 900 885 885 18,000
2007/01/23 905 905 896 896 9,000
2007/01/22 906 910 906 910 11,000
2007/01/19 905 905 900 900 3,000
2007/01/18 891 900 890 890 18,000
2007/01/17 914 914 900 900 17,000
2007/01/16 902 910 900 910 13,000
2007/01/15 910 910 902 910 6,000
2007/01/12 920 920 910 910 14,000
2007/01/11 920 920 920 920 1,000
2007/01/10 924 929 924 929 3,000
2007/01/09 911 914 911 914 3,000
2007/01/05 912 913 910 910 4,000
2007/01/04 915 915 915 915 1,000

このページの先頭へ