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
2018/12/28 875 875 869 869 600
2018/12/27 906 906 851 875 8,100
2018/12/26 790 845 790 845 4,400
2018/12/25 795 828 778 782 12,300
2018/12/21 870 870 794 835 8,000
2018/12/20 879 879 856 860 3,800
2018/12/19 874 883 866 875 4,700
2018/12/18 900 902 891 893 8,300
2018/12/17 909 910 890 902 2,900
2018/12/14 915 915 905 912 1,500
2018/12/13 910 910 904 904 1,700
2018/12/12 919 919 901 908 1,200
2018/12/11 917 917 908 908 2,900
2018/12/10 935 935 910 917 10,400
2018/12/07 890 904 890 899 11,200
2018/12/06 902 904 893 899 2,700
2018/12/05 903 911 901 911 2,900
2018/12/04 917 918 903 903 2,500
2018/12/03 905 910 891 910 3,700
2018/11/30 904 904 902 902 1,200
2018/11/29 901 906 900 905 2,800
2018/11/28 892 900 892 898 3,200
2018/11/27 919 919 891 892 6,800
2018/11/26 886 893 886 890 2,300
2018/11/22 887 890 880 888 3,700
2018/11/21 885 891 885 890 5,400
2018/11/20 889 889 885 888 1,800
2018/11/19 879 891 879 890 3,900
2018/11/16 882 892 868 873 4,800
2018/11/15 890 898 889 891 3,800
2018/11/14 891 892 882 890 2,800
2018/11/13 895 895 882 891 3,400
2018/11/12 901 901 890 893 2,400
2018/11/09 899 900 889 900 8,900
2018/11/08 870 877 869 869 1,900
2018/11/07 870 870 869 869 2,500
2018/11/06 844 884 844 877 5,900
2018/11/05 860 869 830 838 8,900
2018/11/02 857 860 856 860 4,000
2018/11/01 858 873 858 859 2,100
2018/10/31 872 872 872 872 100
2018/10/30 841 860 841 860 6,000
2018/10/29 851 865 849 856 5,600
2018/10/26 899 899 841 846 11,700
2018/10/25 892 893 885 893 5,300
2018/10/24 898 907 898 900 900
2018/10/23 901 905 897 900 5,000
2018/10/22 899 904 898 901 1,800
2018/10/19 902 903 901 903 1,700
2018/10/18 917 917 902 917 1,200
2018/10/17 914 915 904 915 2,000
2018/10/16 909 910 909 910 1,400
2018/10/15 914 914 898 898 5,100
2018/10/12 898 915 898 915 1,500
2018/10/11 906 906 896 898 11,000
2018/10/10 915 915 905 906 2,000
2018/10/09 918 918 911 912 2,100
2018/10/05 913 920 913 914 800
2018/10/04 915 921 914 914 2,000
2018/10/03 914 919 913 919 1,300
2018/10/02 920 920 914 914 2,900
2018/10/01 915 923 912 920 2,800
2018/09/28 919 920 915 915 2,900
2018/09/27 924 924 920 920 3,100
2018/09/26 922 925 922 924 2,800
2018/09/25 922 923 913 922 8,200
2018/09/21 907 919 907 916 4,500
2018/09/20 914 914 900 904 8,100
2018/09/19 908 911 908 911 4,800
2018/09/18 909 914 907 907 9,400
2018/09/14 917 917 910 910 1,300
2018/09/13 909 915 908 915 3,000
2018/09/12 913 913 911 911 1,200
2018/09/11 911 917 907 910 5,000
2018/09/10 918 920 913 915 5,400
2018/09/07 916 925 915 918 2,900
2018/09/06 930 945 915 930 10,700
2018/09/05 940 945 930 930 1,600
2018/09/04 948 948 946 946 800
2018/09/03 933 935 931 935 1,000
2018/08/31 932 932 928 930 1,800
2018/08/30 932 935 930 931 2,000
2018/08/29 942 944 942 944 300
2018/08/28 942 942 932 932 400
2018/08/27 942 942 926 935 2,200
2018/08/24 928 928 920 927 6,700
2018/08/23 930 933 920 920 5,600
2018/08/22 931 938 927 927 4,800
2018/08/21 935 935 932 935 500
2018/08/20 945 945 938 938 300
2018/08/17 934 940 934 940 1,100
2018/08/16 937 937 930 934 2,500
2018/08/15 943 943 938 938 1,900
2018/08/14 950 950 939 943 1,000
2018/08/13 943 949 940 940 1,500
2018/08/10 946 957 943 957 800
2018/08/09 949 949 945 945 700
2018/08/08 960 960 960 960 100
2018/08/07 951 962 947 947 800
2018/08/06 964 964 961 961 700
2018/08/03 952 962 952 962 1,200
2018/08/02 965 966 960 962 1,800
2018/08/01 950 961 950 953 900
2018/07/31 958 959 942 942 1,900
2018/07/30 965 965 943 943 1,400
2018/07/27 964 965 953 965 7,900
2018/07/26 948 965 943 965 4,500
2018/07/25 943 950 941 949 2,600
2018/07/24 938 946 938 943 2,300
2018/07/23 943 944 937 940 2,200
2018/07/20 939 944 937 938 3,200
2018/07/19 943 950 940 950 1,200
2018/07/18 940 942 940 941 1,300
2018/07/17 969 969 940 940 4,900
2018/07/13 933 944 933 939 4,300
2018/07/12 934 941 930 931 16,900
2018/07/11 969 969 949 949 5,400
2018/07/10 953 970 951 965 2,400
2018/07/09 953 955 950 950 2,800
2018/07/06 952 961 950 951 6,000
2018/07/05 958 969 952 952 2,800
2018/07/04 963 965 957 960 3,000
2018/07/03 970 978 962 962 3,600
2018/07/02 961 970 961 964 6,100
2018/06/29 970 970 957 958 5,200
2018/06/28 971 977 964 964 9,400
2018/06/27 984 984 973 973 3,400
2018/06/26 970 986 970 981 3,500
2018/06/25 986 986 980 980 1,900
2018/06/22 980 987 971 980 8,700
2018/06/21 980 995 980 995 6,900
2018/06/20 991 991 970 985 9,300
2018/06/19 998 1,000 987 996 7,100
2018/06/18 1,000 1,000 997 1,000 3,000
2018/06/15 1,000 1,001 1,000 1,001 2,500
2018/06/14 1,000 1,003 998 998 1,600
2018/06/13 1,000 1,004 1,000 1,000 1,000
2018/06/12 998 1,000 997 998 2,900
2018/06/11 1,005 1,005 998 998 4,500
2018/06/08 1,000 1,009 995 1,002 6,300
2018/06/07 998 1,005 998 1,005 4,900
2018/06/06 1,004 1,004 996 996 9,000
2018/06/05 1,002 1,003 1,001 1,002 3,400
2018/06/04 1,002 1,006 1,002 1,002 13,100
2018/06/01 1,030 1,030 1,001 1,002 14,400
2018/05/31 1,043 1,044 1,030 1,030 4,300
2018/05/30 1,054 1,054 1,045 1,045 5,100
2018/05/29 1,062 1,064 1,060 1,060 400
2018/05/28 1,067 1,069 1,065 1,065 1,200
2018/05/25 1,072 1,072 1,059 1,059 1,800
2018/05/24 1,073 1,073 1,057 1,057 2,700
2018/05/23 1,060 1,062 1,060 1,060 900
2018/05/22 1,067 1,067 1,061 1,061 1,800
2018/05/21 1,066 1,068 1,066 1,068 900
2018/05/18 1,065 1,073 1,064 1,064 900
2018/05/17 1,066 1,069 1,064 1,065 2,600
2018/05/16 1,071 1,076 1,065 1,065 5,800
2018/05/15 1,075 1,075 1,070 1,070 400
2018/05/14 1,066 1,077 1,066 1,070 4,300
2018/05/11 1,082 1,086 1,080 1,086 4,800
2018/05/10 1,085 1,085 1,084 1,084 1,200
2018/05/09 1,080 1,085 1,079 1,085 900
2018/05/08 1,079 1,083 1,079 1,083 1,000
2018/05/07 1,078 1,081 1,078 1,079 1,300
2018/05/02 1,081 1,084 1,075 1,081 2,400
2018/05/01 1,077 1,082 1,067 1,081 3,600
2018/04/27 1,088 1,088 1,080 1,080 2,700
2018/04/26 1,076 1,090 1,075 1,089 1,900
2018/04/25 1,088 1,088 1,073 1,073 1,800
2018/04/24 1,077 1,078 1,077 1,077 1,800
2018/04/23 1,084 1,084 1,071 1,073 2,000
2018/04/20 1,070 1,084 1,070 1,084 1,400
2018/04/19 1,060 1,069 1,060 1,069 2,100
2018/04/18 1,053 1,069 1,052 1,061 6,900
2018/04/17 1,074 1,075 1,053 1,059 7,700
2018/04/16 1,085 1,086 1,066 1,075 2,600
2018/04/13 1,094 1,094 1,086 1,086 1,100
2018/04/12 1,095 1,095 1,085 1,094 1,800
2018/04/11 1,086 1,097 1,086 1,097 1,700
2018/04/10 1,094 1,097 1,094 1,097 500
2018/04/09 1,099 1,100 1,083 1,095 2,300
2018/04/06 1,080 1,080 1,077 1,077 600
2018/04/05 1,075 1,080 1,075 1,079 1,800
2018/04/04 1,083 1,083 1,070 1,073 2,500
2018/04/03 1,086 1,086 1,080 1,080 1,700
2018/04/02 1,085 1,086 1,084 1,086 700
2018/03/30 1,082 1,085 1,081 1,085 500
2018/03/29 1,077 1,081 1,069 1,081 6,500
2018/03/28 1,062 1,082 1,062 1,069 2,100
2018/03/27 1,105 1,105 1,090 1,092 4,200
2018/03/26 1,069 1,094 1,061 1,093 2,900
2018/03/23 1,082 1,085 1,069 1,069 7,100
2018/03/22 1,111 1,127 1,103 1,107 2,900
2018/03/20 1,110 1,115 1,102 1,111 4,900
2018/03/19 1,119 1,120 1,112 1,120 3,400
2018/03/16 1,122 1,122 1,112 1,112 4,400
2018/03/15 1,117 1,139 1,115 1,117 4,500
2018/03/14 1,115 1,146 1,112 1,118 3,900
2018/03/13 1,117 1,119 1,111 1,115 4,800
2018/03/12 1,129 1,129 1,117 1,117 2,700
2018/03/09 1,134 1,134 1,117 1,117 1,800
2018/03/08 1,140 1,140 1,113 1,118 3,600
2018/03/07 1,133 1,137 1,112 1,135 2,500
2018/03/06 1,134 1,138 1,121 1,132 5,500
2018/03/05 1,143 1,143 1,112 1,115 4,500
2018/03/02 1,149 1,159 1,143 1,150 4,000
2018/03/01 1,173 1,177 1,159 1,159 3,100
2018/02/28 1,165 1,187 1,159 1,172 4,300
2018/02/27 1,190 1,190 1,162 1,162 4,300
2018/02/26 1,155 1,165 1,144 1,160 3,700
2018/02/23 1,139 1,142 1,132 1,140 2,700
2018/02/22 1,142 1,142 1,126 1,126 1,400
2018/02/21 1,128 1,144 1,115 1,127 4,700
2018/02/20 1,113 1,139 1,113 1,126 7,300
2018/02/19 1,100 1,120 1,098 1,120 5,500
2018/02/16 1,072 1,094 1,072 1,080 2,600
2018/02/15 1,076 1,079 1,064 1,071 6,900
2018/02/14 1,111 1,111 1,075 1,076 4,200
2018/02/13 1,149 1,149 1,111 1,111 4,800
2018/02/09 1,072 1,097 1,060 1,097 14,000
2018/02/08 1,149 1,149 1,123 1,139 4,400
2018/02/07 1,150 1,150 1,103 1,112 10,200
2018/02/06 1,063 1,138 1,059 1,077 39,700
2018/02/05 1,217 1,222 1,201 1,213 9,400
2018/02/02 1,227 1,230 1,220 1,225 6,000
2018/02/01 1,234 1,239 1,222 1,228 6,400
2018/01/31 1,233 1,241 1,231 1,231 4,300
2018/01/30 1,251 1,256 1,236 1,236 6,000
2018/01/29 1,257 1,262 1,251 1,257 3,900
2018/01/26 1,266 1,266 1,254 1,254 3,000
2018/01/25 1,270 1,276 1,238 1,254 8,400
2018/01/24 1,262 1,277 1,262 1,270 4,100
2018/01/23 1,274 1,276 1,251 1,260 5,500
2018/01/22 1,240 1,278 1,238 1,274 11,200
2018/01/19 1,232 1,248 1,221 1,228 14,000
2018/01/18 1,286 1,286 1,240 1,240 16,500
2018/01/17 1,289 1,295 1,279 1,282 10,000
2018/01/16 1,310 1,322 1,267 1,283 32,000
2018/01/15 1,323 1,330 1,311 1,320 48,900
2018/01/12 1,291 1,345 1,259 1,331 288,000
2018/01/11 1,130 1,141 1,120 1,141 13,400
2018/01/10 1,111 1,142 1,111 1,118 15,700
2018/01/09 1,080 1,110 1,080 1,110 14,300
2018/01/05 1,066 1,080 1,062 1,071 13,200
2018/01/04 1,055 1,077 1,054 1,066 11,200

このページの先頭へ