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 |
---|---|---|---|---|---|
2019/12/30 | 748 | 752 | 744 | 750 | 2,100 |
2019/12/27 | 748 | 748 | 743 | 748 | 9,100 |
2019/12/26 | 737 | 744 | 735 | 744 | 6,400 |
2019/12/25 | 735 | 735 | 730 | 735 | 2,000 |
2019/12/24 | 736 | 737 | 730 | 735 | 4,000 |
2019/12/23 | 736 | 736 | 733 | 733 | 2,400 |
2019/12/20 | 740 | 740 | 730 | 736 | 4,100 |
2019/12/19 | 745 | 745 | 735 | 741 | 3,800 |
2019/12/18 | 744 | 747 | 744 | 745 | 500 |
2019/12/17 | 741 | 744 | 738 | 744 | 2,000 |
2019/12/16 | 762 | 762 | 736 | 736 | 10,800 |
2019/12/13 | 741 | 744 | 736 | 741 | 1,900 |
2019/12/12 | 748 | 748 | 739 | 740 | 1,700 |
2019/12/11 | 736 | 747 | 736 | 746 | 2,400 |
2019/12/10 | 730 | 739 | 730 | 737 | 5,800 |
2019/12/09 | 751 | 751 | 732 | 741 | 8,200 |
2019/12/06 | 730 | 751 | 730 | 751 | 8,400 |
2019/12/05 | 735 | 736 | 733 | 736 | 1,300 |
2019/12/04 | 730 | 736 | 725 | 732 | 4,200 |
2019/12/03 | 733 | 737 | 726 | 737 | 3,100 |
2019/12/02 | 725 | 730 | 725 | 729 | 1,900 |
2019/11/29 | 725 | 727 | 725 | 727 | 3,300 |
2019/11/28 | 732 | 732 | 726 | 727 | 2,900 |
2019/11/27 | 732 | 735 | 730 | 732 | 7,200 |
2019/11/26 | 732 | 735 | 731 | 733 | 4,300 |
2019/11/25 | 730 | 734 | 730 | 733 | 2,900 |
2019/11/22 | 726 | 730 | 726 | 729 | 1,100 |
2019/11/21 | 734 | 734 | 730 | 730 | 3,000 |
2019/11/20 | 729 | 735 | 729 | 734 | 900 |
2019/11/19 | 734 | 734 | 728 | 729 | 2,400 |
2019/11/18 | 729 | 736 | 729 | 734 | 3,100 |
2019/11/15 | 733 | 742 | 707 | 729 | 12,800 |
2019/11/14 | 745 | 749 | 740 | 740 | 4,200 |
2019/11/13 | 756 | 758 | 749 | 758 | 3,000 |
2019/11/12 | 766 | 767 | 759 | 764 | 1,400 |
2019/11/11 | 756 | 769 | 755 | 768 | 3,100 |
2019/11/08 | 756 | 759 | 756 | 759 | 3,300 |
2019/11/07 | 755 | 758 | 755 | 758 | 800 |
2019/11/06 | 753 | 755 | 750 | 755 | 2,000 |
2019/11/05 | 758 | 758 | 752 | 755 | 1,600 |
2019/11/01 | 753 | 753 | 752 | 753 | 400 |
2019/10/31 | 756 | 756 | 751 | 752 | 700 |
2019/10/30 | 748 | 752 | 745 | 752 | 1,300 |
2019/10/29 | 754 | 757 | 747 | 747 | 1,700 |
2019/10/28 | 755 | 755 | 754 | 754 | 400 |
2019/10/25 | 758 | 758 | 753 | 756 | 2,100 |
2019/10/24 | 741 | 754 | 741 | 754 | 1,400 |
2019/10/23 | 750 | 758 | 743 | 745 | 3,000 |
2019/10/21 | 748 | 748 | 748 | 748 | 1,000 |
2019/10/18 | 743 | 748 | 740 | 748 | 2,500 |
2019/10/17 | 750 | 750 | 743 | 743 | 700 |
2019/10/16 | 745 | 750 | 744 | 750 | 1,100 |
2019/10/15 | 752 | 752 | 745 | 747 | 1,100 |
2019/10/11 | 746 | 747 | 745 | 747 | 400 |
2019/10/09 | 745 | 752 | 745 | 748 | 700 |
2019/10/08 | 745 | 748 | 745 | 748 | 1,500 |
2019/10/07 | 742 | 745 | 742 | 745 | 400 |
2019/10/04 | 744 | 744 | 741 | 741 | 900 |
2019/10/03 | 746 | 746 | 744 | 744 | 1,000 |
2019/10/02 | 761 | 761 | 746 | 747 | 1,900 |
2019/10/01 | 744 | 752 | 744 | 747 | 2,200 |
2019/09/30 | 760 | 775 | 760 | 772 | 1,200 |
2019/09/27 | 796 | 796 | 758 | 758 | 2,800 |
2019/09/26 | 760 | 765 | 759 | 765 | 1,900 |
2019/09/25 | 759 | 760 | 755 | 760 | 1,300 |
2019/09/24 | 761 | 771 | 758 | 759 | 2,700 |
2019/09/20 | 785 | 785 | 761 | 761 | 1,900 |
2019/09/19 | 798 | 798 | 763 | 770 | 7,300 |
2019/09/18 | 801 | 820 | 800 | 801 | 5,400 |
2019/09/17 | 803 | 828 | 800 | 801 | 10,200 |
2019/09/13 | 761 | 800 | 761 | 800 | 12,300 |
2019/09/12 | 744 | 767 | 744 | 760 | 6,500 |
2019/09/11 | 742 | 743 | 741 | 743 | 800 |
2019/09/10 | 742 | 742 | 741 | 741 | 400 |
2019/09/09 | 742 | 742 | 738 | 738 | 400 |
2019/09/06 | 738 | 739 | 738 | 739 | 200 |
2019/09/05 | 739 | 740 | 737 | 739 | 1,000 |
2019/09/04 | 738 | 738 | 738 | 738 | 100 |
2019/09/03 | 740 | 741 | 740 | 741 | 1,200 |
2019/09/02 | 731 | 737 | 731 | 737 | 400 |
2019/08/30 | 730 | 730 | 730 | 730 | 1,400 |
2019/08/29 | 733 | 733 | 731 | 731 | 400 |
2019/08/28 | 737 | 737 | 733 | 737 | 300 |
2019/08/27 | 737 | 737 | 737 | 737 | 1,400 |
2019/08/26 | 737 | 737 | 731 | 733 | 600 |
2019/08/23 | 738 | 740 | 731 | 740 | 2,500 |
2019/08/22 | 734 | 734 | 730 | 731 | 1,200 |
2019/08/21 | 733 | 733 | 730 | 730 | 1,000 |
2019/08/20 | 733 | 735 | 733 | 735 | 200 |
2019/08/19 | 734 | 737 | 730 | 737 | 1,200 |
2019/08/16 | 728 | 731 | 728 | 731 | 1,200 |
2019/08/15 | 734 | 734 | 726 | 730 | 2,200 |
2019/08/14 | 735 | 736 | 734 | 735 | 1,000 |
2019/08/13 | 740 | 740 | 732 | 736 | 300 |
2019/08/09 | 729 | 743 | 729 | 742 | 3,300 |
2019/08/08 | 731 | 731 | 725 | 730 | 2,000 |
2019/08/07 | 735 | 736 | 726 | 731 | 3,400 |
2019/08/06 | 737 | 737 | 733 | 734 | 1,400 |
2019/08/05 | 744 | 744 | 735 | 737 | 2,900 |
2019/08/02 | 743 | 743 | 737 | 738 | 2,600 |
2019/08/01 | 740 | 744 | 740 | 743 | 1,300 |
2019/07/31 | 741 | 750 | 741 | 746 | 300 |
2019/07/30 | 744 | 744 | 741 | 741 | 500 |
2019/07/29 | 741 | 744 | 739 | 740 | 3,700 |
2019/07/26 | 750 | 752 | 738 | 741 | 17,300 |
2019/07/25 | 744 | 750 | 744 | 748 | 2,800 |
2019/07/24 | 748 | 752 | 743 | 743 | 3,400 |
2019/07/23 | 744 | 754 | 744 | 748 | 3,300 |
2019/07/22 | 745 | 749 | 740 | 741 | 3,500 |
2019/07/19 | 750 | 755 | 743 | 745 | 5,000 |
2019/07/18 | 758 | 760 | 750 | 750 | 3,700 |
2019/07/17 | 757 | 757 | 751 | 754 | 1,200 |
2019/07/16 | 751 | 759 | 751 | 757 | 8,100 |
2019/07/12 | 765 | 765 | 760 | 763 | 2,900 |
2019/07/11 | 765 | 767 | 761 | 767 | 2,100 |
2019/07/10 | 759 | 769 | 759 | 761 | 8,300 |
2019/07/09 | 760 | 760 | 756 | 757 | 2,700 |
2019/07/08 | 758 | 761 | 755 | 755 | 2,200 |
2019/07/05 | 754 | 758 | 754 | 755 | 1,000 |
2019/07/04 | 758 | 760 | 754 | 754 | 2,000 |
2019/07/03 | 749 | 759 | 749 | 757 | 2,000 |
2019/07/02 | 755 | 756 | 751 | 751 | 3,100 |
2019/07/01 | 753 | 753 | 748 | 751 | 3,200 |
2019/06/28 | 755 | 756 | 740 | 743 | 7,300 |
2019/06/27 | 755 | 755 | 749 | 753 | 2,800 |
2019/06/26 | 755 | 755 | 750 | 754 | 800 |
2019/06/25 | 750 | 762 | 748 | 752 | 3,600 |
2019/06/24 | 751 | 751 | 748 | 748 | 3,700 |
2019/06/21 | 754 | 754 | 750 | 750 | 5,400 |
2019/06/20 | 755 | 758 | 754 | 755 | 800 |
2019/06/19 | 759 | 761 | 753 | 755 | 5,100 |
2019/06/18 | 760 | 760 | 755 | 755 | 4,000 |
2019/06/17 | 759 | 760 | 756 | 756 | 1,000 |
2019/06/14 | 759 | 759 | 758 | 759 | 800 |
2019/06/13 | 757 | 762 | 757 | 762 | 400 |
2019/06/12 | 762 | 763 | 755 | 762 | 1,000 |
2019/06/11 | 763 | 763 | 756 | 758 | 4,200 |
2019/06/10 | 760 | 768 | 756 | 763 | 2,000 |
2019/06/07 | 754 | 765 | 754 | 756 | 3,100 |
2019/06/06 | 771 | 771 | 760 | 762 | 4,700 |
2019/06/05 | 778 | 786 | 751 | 770 | 7,900 |
2019/06/04 | 786 | 786 | 780 | 780 | 1,500 |
2019/06/03 | 787 | 787 | 780 | 784 | 2,100 |
2019/05/31 | 788 | 788 | 787 | 787 | 2,700 |
2019/05/30 | 790 | 792 | 788 | 792 | 500 |
2019/05/29 | 790 | 790 | 788 | 788 | 1,000 |
2019/05/28 | 799 | 799 | 788 | 794 | 2,300 |
2019/05/27 | 786 | 805 | 785 | 790 | 3,700 |
2019/05/24 | 798 | 801 | 792 | 801 | 1,800 |
2019/05/23 | 798 | 798 | 793 | 798 | 1,000 |
2019/05/22 | 796 | 799 | 796 | 799 | 500 |
2019/05/21 | 792 | 801 | 791 | 795 | 900 |
2019/05/20 | 813 | 814 | 801 | 801 | 1,600 |
2019/05/17 | 796 | 806 | 772 | 806 | 5,400 |
2019/05/16 | 802 | 808 | 796 | 801 | 6,700 |
2019/05/15 | 855 | 855 | 830 | 841 | 3,700 |
2019/05/14 | 856 | 856 | 840 | 840 | 3,700 |
2019/05/13 | 866 | 868 | 861 | 866 | 1,700 |
2019/05/10 | 872 | 872 | 861 | 868 | 16,900 |
2019/05/09 | 875 | 875 | 872 | 872 | 1,900 |
2019/05/08 | 883 | 883 | 875 | 875 | 5,300 |
2019/05/07 | 880 | 885 | 879 | 879 | 5,900 |
2019/04/26 | 879 | 880 | 879 | 879 | 2,800 |
2019/04/25 | 881 | 886 | 879 | 879 | 2,200 |
2019/04/24 | 880 | 883 | 879 | 879 | 1,200 |
2019/04/23 | 880 | 880 | 879 | 879 | 3,100 |
2019/04/22 | 884 | 885 | 879 | 880 | 9,300 |
2019/04/19 | 875 | 883 | 875 | 879 | 3,000 |
2019/04/18 | 879 | 880 | 875 | 875 | 3,000 |
2019/04/17 | 878 | 879 | 875 | 875 | 2,000 |
2019/04/16 | 876 | 881 | 875 | 876 | 2,300 |
2019/04/15 | 880 | 883 | 875 | 876 | 2,300 |
2019/04/12 | 881 | 885 | 875 | 875 | 20,900 |
2019/04/11 | 879 | 890 | 879 | 882 | 2,400 |
2019/04/10 | 892 | 892 | 879 | 879 | 3,400 |
2019/04/09 | 900 | 900 | 880 | 880 | 12,600 |
2019/04/08 | 890 | 894 | 882 | 885 | 7,600 |
2019/04/05 | 888 | 900 | 881 | 892 | 9,500 |
2019/04/04 | 890 | 893 | 878 | 883 | 5,700 |
2019/04/03 | 873 | 892 | 864 | 875 | 18,700 |
2019/04/02 | 885 | 885 | 871 | 877 | 10,300 |
2019/04/01 | 915 | 920 | 870 | 887 | 15,800 |
2019/03/29 | 906 | 914 | 902 | 914 | 9,200 |
2019/03/28 | 908 | 908 | 892 | 896 | 12,700 |
2019/03/27 | 892 | 904 | 890 | 899 | 16,800 |
2019/03/26 | 890 | 900 | 885 | 895 | 7,400 |
2019/03/25 | 872 | 892 | 869 | 892 | 9,800 |
2019/03/22 | 882 | 889 | 882 | 887 | 2,100 |
2019/03/20 | 880 | 882 | 880 | 882 | 900 |
2019/03/19 | 880 | 881 | 871 | 881 | 5,200 |
2019/03/18 | 889 | 889 | 885 | 885 | 600 |
2019/03/15 | 885 | 885 | 880 | 885 | 3,400 |
2019/03/14 | 880 | 892 | 880 | 890 | 2,000 |
2019/03/13 | 879 | 879 | 875 | 875 | 1,000 |
2019/03/12 | 881 | 885 | 879 | 879 | 1,400 |
2019/03/11 | 876 | 879 | 875 | 879 | 900 |
2019/03/08 | 888 | 888 | 876 | 876 | 2,600 |
2019/03/07 | 901 | 905 | 888 | 899 | 1,800 |
2019/03/06 | 901 | 906 | 901 | 904 | 900 |
2019/03/05 | 890 | 905 | 888 | 904 | 2,100 |
2019/03/04 | 888 | 905 | 887 | 905 | 2,600 |
2019/03/01 | 891 | 896 | 885 | 886 | 1,700 |
2019/02/28 | 893 | 893 | 890 | 890 | 700 |
2019/02/27 | 898 | 898 | 885 | 893 | 3,800 |
2019/02/26 | 895 | 895 | 889 | 895 | 1,700 |
2019/02/25 | 888 | 894 | 886 | 894 | 2,600 |
2019/02/22 | 875 | 887 | 875 | 886 | 1,400 |
2019/02/21 | 883 | 883 | 880 | 882 | 700 |
2019/02/20 | 878 | 884 | 873 | 884 | 1,000 |
2019/02/19 | 862 | 885 | 862 | 880 | 1,700 |
2019/02/18 | 861 | 871 | 861 | 863 | 2,900 |
2019/02/15 | 861 | 861 | 861 | 861 | 400 |
2019/02/14 | 870 | 870 | 865 | 865 | 1,700 |
2019/02/13 | 872 | 872 | 849 | 863 | 3,400 |
2019/02/12 | 846 | 890 | 846 | 888 | 2,600 |
2019/02/08 | 855 | 855 | 846 | 846 | 900 |
2019/02/07 | 859 | 860 | 855 | 855 | 400 |
2019/02/06 | 858 | 858 | 857 | 858 | 400 |
2019/02/05 | 856 | 863 | 856 | 857 | 500 |
2019/02/04 | 854 | 857 | 854 | 856 | 800 |
2019/02/01 | 849 | 852 | 847 | 852 | 1,300 |
2019/01/31 | 859 | 860 | 842 | 845 | 3,200 |
2019/01/30 | 860 | 860 | 859 | 859 | 300 |
2019/01/29 | 860 | 868 | 853 | 858 | 1,200 |
2019/01/28 | 869 | 870 | 860 | 860 | 1,700 |
2019/01/25 | 865 | 867 | 852 | 852 | 5,000 |
2019/01/24 | 866 | 867 | 860 | 867 | 600 |
2019/01/23 | 857 | 867 | 856 | 867 | 600 |
2019/01/22 | 861 | 868 | 851 | 868 | 500 |
2019/01/21 | 869 | 874 | 833 | 869 | 4,300 |
2019/01/18 | 854 | 854 | 851 | 854 | 500 |
2019/01/17 | 856 | 871 | 856 | 858 | 900 |
2019/01/16 | 861 | 869 | 846 | 869 | 1,200 |
2019/01/15 | 840 | 864 | 839 | 864 | 1,200 |
2019/01/11 | 840 | 843 | 839 | 839 | 1,300 |
2019/01/10 | 843 | 843 | 840 | 840 | 800 |
2019/01/09 | 867 | 867 | 835 | 840 | 6,000 |
2019/01/08 | 860 | 868 | 860 | 860 | 1,200 |
2019/01/07 | 860 | 868 | 859 | 860 | 2,400 |
2019/01/04 | 809 | 859 | 809 | 855 | 2,300 |