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 |
---|---|---|---|---|---|
2020/12/30 | 719 | 729 | 719 | 728 | 1,200 |
2020/12/29 | 716 | 730 | 715 | 719 | 2,500 |
2020/12/28 | 724 | 729 | 708 | 726 | 5,400 |
2020/12/25 | 733 | 733 | 705 | 727 | 12,400 |
2020/12/24 | 690 | 714 | 690 | 714 | 4,300 |
2020/12/23 | 684 | 695 | 681 | 681 | 3,800 |
2020/12/22 | 711 | 715 | 681 | 691 | 9,600 |
2020/12/21 | 733 | 733 | 711 | 711 | 8,700 |
2020/12/18 | 741 | 749 | 720 | 731 | 6,600 |
2020/12/17 | 721 | 750 | 720 | 726 | 8,800 |
2020/12/16 | 720 | 726 | 717 | 721 | 1,400 |
2020/12/15 | 711 | 728 | 711 | 715 | 2,300 |
2020/12/14 | 746 | 747 | 705 | 715 | 14,700 |
2020/12/11 | 709 | 710 | 700 | 710 | 4,200 |
2020/12/10 | 723 | 724 | 702 | 704 | 8,300 |
2020/12/09 | 671 | 749 | 671 | 723 | 23,000 |
2020/12/08 | 660 | 679 | 658 | 669 | 10,200 |
2020/12/07 | 741 | 750 | 680 | 680 | 53,200 |
2020/12/04 | 631 | 732 | 630 | 691 | 139,200 |
2020/12/03 | 632 | 632 | 630 | 632 | 1,600 |
2020/12/02 | 632 | 632 | 630 | 632 | 2,400 |
2020/12/01 | 618 | 629 | 618 | 629 | 2,800 |
2020/11/30 | 622 | 622 | 618 | 618 | 7,400 |
2020/11/27 | 630 | 630 | 620 | 620 | 5,600 |
2020/11/26 | 629 | 630 | 610 | 630 | 7,800 |
2020/11/25 | 625 | 637 | 620 | 628 | 6,100 |
2020/11/24 | 620 | 628 | 620 | 625 | 6,200 |
2020/11/20 | 614 | 614 | 606 | 606 | 3,000 |
2020/11/19 | 611 | 613 | 608 | 608 | 900 |
2020/11/18 | 609 | 611 | 603 | 610 | 900 |
2020/11/17 | 605 | 613 | 605 | 610 | 1,100 |
2020/11/16 | 612 | 612 | 603 | 603 | 1,100 |
2020/11/13 | 613 | 614 | 590 | 600 | 7,900 |
2020/11/12 | 620 | 624 | 614 | 614 | 2,000 |
2020/11/11 | 616 | 619 | 611 | 613 | 1,500 |
2020/11/10 | 615 | 618 | 603 | 610 | 2,900 |
2020/11/09 | 618 | 618 | 610 | 610 | 1,800 |
2020/11/06 | 608 | 608 | 600 | 608 | 900 |
2020/11/05 | 612 | 612 | 610 | 611 | 1,800 |
2020/11/04 | 608 | 612 | 608 | 612 | 1,300 |
2020/11/02 | 609 | 609 | 589 | 599 | 1,600 |
2020/10/30 | 605 | 605 | 600 | 603 | 700 |
2020/10/29 | 598 | 599 | 593 | 595 | 600 |
2020/10/28 | 600 | 601 | 595 | 595 | 1,200 |
2020/10/27 | 588 | 604 | 588 | 600 | 4,700 |
2020/10/26 | 600 | 615 | 597 | 615 | 3,600 |
2020/10/23 | 599 | 599 | 597 | 599 | 1,000 |
2020/10/22 | 607 | 607 | 595 | 596 | 2,200 |
2020/10/21 | 601 | 606 | 600 | 605 | 600 |
2020/10/20 | 602 | 605 | 597 | 597 | 1,200 |
2020/10/19 | 605 | 605 | 595 | 602 | 1,700 |
2020/10/16 | 608 | 609 | 596 | 596 | 4,700 |
2020/10/15 | 635 | 636 | 601 | 607 | 10,500 |
2020/10/14 | 615 | 661 | 610 | 627 | 36,500 |
2020/10/13 | 626 | 633 | 614 | 615 | 3,500 |
2020/10/12 | 630 | 634 | 626 | 626 | 1,500 |
2020/10/09 | 634 | 634 | 630 | 630 | 1,300 |
2020/10/08 | 630 | 634 | 628 | 634 | 1,200 |
2020/10/07 | 626 | 629 | 622 | 627 | 1,900 |
2020/10/06 | 630 | 630 | 629 | 629 | 1,400 |
2020/10/05 | 635 | 635 | 625 | 625 | 3,000 |
2020/10/02 | 649 | 649 | 625 | 635 | 2,000 |
2020/09/30 | 640 | 646 | 640 | 645 | 900 |
2020/09/29 | 631 | 640 | 631 | 640 | 400 |
2020/09/28 | 644 | 645 | 644 | 645 | 1,000 |
2020/09/25 | 640 | 640 | 631 | 639 | 2,000 |
2020/09/24 | 634 | 639 | 627 | 639 | 2,000 |
2020/09/23 | 628 | 632 | 623 | 632 | 2,700 |
2020/09/18 | 611 | 620 | 611 | 620 | 2,700 |
2020/09/17 | 610 | 612 | 605 | 611 | 900 |
2020/09/16 | 607 | 612 | 604 | 606 | 800 |
2020/09/15 | 600 | 603 | 600 | 603 | 2,700 |
2020/09/14 | 600 | 600 | 599 | 600 | 2,500 |
2020/09/11 | 600 | 600 | 599 | 599 | 300 |
2020/09/10 | 600 | 600 | 599 | 600 | 2,500 |
2020/09/09 | 598 | 600 | 591 | 599 | 3,000 |
2020/09/08 | 602 | 605 | 599 | 599 | 2,600 |
2020/09/07 | 601 | 611 | 601 | 611 | 900 |
2020/09/04 | 607 | 610 | 607 | 610 | 1,300 |
2020/09/03 | 604 | 610 | 603 | 610 | 1,600 |
2020/09/02 | 610 | 611 | 603 | 610 | 1,900 |
2020/09/01 | 603 | 606 | 600 | 605 | 1,200 |
2020/08/31 | 605 | 609 | 601 | 601 | 1,000 |
2020/08/28 | 601 | 614 | 601 | 604 | 700 |
2020/08/27 | 625 | 625 | 595 | 601 | 6,600 |
2020/08/26 | 597 | 615 | 597 | 615 | 3,300 |
2020/08/25 | 589 | 595 | 589 | 595 | 300 |
2020/08/24 | 591 | 592 | 589 | 589 | 1,400 |
2020/08/20 | 589 | 590 | 587 | 587 | 700 |
2020/08/19 | 590 | 592 | 586 | 592 | 900 |
2020/08/18 | 590 | 590 | 590 | 590 | 1,600 |
2020/08/17 | 594 | 594 | 590 | 590 | 400 |
2020/08/14 | 587 | 596 | 583 | 584 | 1,500 |
2020/08/13 | 590 | 598 | 588 | 597 | 800 |
2020/08/11 | 597 | 597 | 582 | 582 | 700 |
2020/08/07 | 579 | 589 | 570 | 570 | 3,500 |
2020/08/06 | 584 | 588 | 579 | 579 | 600 |
2020/08/05 | 589 | 589 | 570 | 580 | 600 |
2020/08/04 | 590 | 590 | 590 | 590 | 700 |
2020/08/03 | 555 | 580 | 555 | 580 | 500 |
2020/07/31 | 567 | 567 | 555 | 555 | 700 |
2020/07/30 | 571 | 573 | 558 | 565 | 2,300 |
2020/07/29 | 591 | 594 | 591 | 591 | 500 |
2020/07/28 | 598 | 610 | 595 | 610 | 400 |
2020/07/27 | 615 | 619 | 600 | 613 | 10,000 |
2020/07/22 | 570 | 605 | 569 | 605 | 6,800 |
2020/07/21 | 580 | 581 | 571 | 575 | 1,800 |
2020/07/20 | 570 | 580 | 569 | 580 | 5,900 |
2020/07/17 | 563 | 565 | 563 | 565 | 300 |
2020/07/16 | 561 | 570 | 560 | 560 | 1,900 |
2020/07/15 | 563 | 570 | 560 | 561 | 2,600 |
2020/07/14 | 570 | 570 | 560 | 570 | 3,500 |
2020/07/13 | 572 | 580 | 572 | 580 | 1,500 |
2020/07/10 | 600 | 600 | 575 | 579 | 5,900 |
2020/07/09 | 594 | 594 | 583 | 583 | 1,000 |
2020/07/08 | 592 | 592 | 591 | 591 | 1,000 |
2020/07/07 | 592 | 592 | 592 | 592 | 200 |
2020/07/06 | 601 | 602 | 593 | 593 | 500 |
2020/07/03 | 597 | 613 | 591 | 591 | 1,000 |
2020/07/02 | 619 | 619 | 607 | 607 | 1,400 |
2020/07/01 | 606 | 609 | 606 | 609 | 300 |
2020/06/30 | 607 | 617 | 606 | 606 | 800 |
2020/06/29 | 621 | 628 | 607 | 607 | 1,300 |
2020/06/26 | 619 | 621 | 619 | 621 | 1,700 |
2020/06/25 | 593 | 605 | 589 | 605 | 3,500 |
2020/06/24 | 588 | 598 | 588 | 588 | 800 |
2020/06/23 | 597 | 597 | 587 | 588 | 2,300 |
2020/06/22 | 590 | 597 | 590 | 597 | 300 |
2020/06/19 | 593 | 594 | 583 | 594 | 900 |
2020/06/18 | 600 | 600 | 582 | 593 | 2,500 |
2020/06/17 | 604 | 614 | 604 | 604 | 700 |
2020/06/16 | 603 | 615 | 603 | 608 | 1,900 |
2020/06/15 | 592 | 593 | 592 | 593 | 400 |
2020/06/12 | 581 | 597 | 581 | 595 | 1,900 |
2020/06/11 | 622 | 622 | 601 | 601 | 2,300 |
2020/06/10 | 622 | 625 | 620 | 625 | 1,100 |
2020/06/09 | 625 | 631 | 625 | 631 | 200 |
2020/06/08 | 622 | 631 | 622 | 625 | 500 |
2020/06/05 | 630 | 633 | 623 | 632 | 700 |
2020/06/04 | 627 | 638 | 623 | 632 | 900 |
2020/06/03 | 621 | 637 | 621 | 627 | 900 |
2020/06/02 | 626 | 630 | 617 | 617 | 1,200 |
2020/06/01 | 617 | 627 | 617 | 617 | 1,100 |
2020/05/29 | 629 | 639 | 612 | 634 | 2,000 |
2020/05/28 | 614 | 646 | 611 | 627 | 5,400 |
2020/05/27 | 597 | 609 | 596 | 609 | 2,800 |
2020/05/26 | 586 | 605 | 580 | 605 | 5,200 |
2020/05/25 | 584 | 588 | 583 | 588 | 3,600 |
2020/05/22 | 580 | 589 | 580 | 583 | 900 |
2020/05/21 | 586 | 586 | 573 | 582 | 2,100 |
2020/05/20 | 564 | 588 | 561 | 587 | 2,900 |
2020/05/19 | 570 | 574 | 564 | 564 | 6,000 |
2020/05/18 | 578 | 580 | 568 | 569 | 2,700 |
2020/05/15 | 577 | 577 | 564 | 574 | 700 |
2020/05/14 | 576 | 576 | 566 | 566 | 2,100 |
2020/05/13 | 577 | 578 | 577 | 578 | 500 |
2020/05/12 | 570 | 577 | 570 | 577 | 600 |
2020/05/11 | 575 | 578 | 564 | 571 | 4,600 |
2020/05/08 | 565 | 576 | 564 | 570 | 1,700 |
2020/05/07 | 554 | 571 | 553 | 567 | 3,000 |
2020/05/01 | 555 | 560 | 552 | 555 | 8,000 |
2020/04/30 | 571 | 580 | 570 | 580 | 2,600 |
2020/04/28 | 567 | 570 | 567 | 570 | 300 |
2020/04/27 | 572 | 572 | 560 | 560 | 2,600 |
2020/04/24 | 564 | 570 | 559 | 570 | 1,200 |
2020/04/23 | 547 | 566 | 546 | 555 | 800 |
2020/04/22 | 558 | 558 | 543 | 543 | 1,500 |
2020/04/21 | 560 | 569 | 559 | 559 | 1,700 |
2020/04/20 | 576 | 576 | 570 | 570 | 400 |
2020/04/17 | 554 | 573 | 553 | 573 | 1,100 |
2020/04/16 | 557 | 557 | 555 | 555 | 200 |
2020/04/15 | 566 | 566 | 564 | 564 | 300 |
2020/04/14 | 556 | 561 | 552 | 556 | 600 |
2020/04/13 | 561 | 561 | 550 | 556 | 500 |
2020/04/10 | 555 | 566 | 551 | 561 | 1,600 |
2020/04/09 | 535 | 556 | 535 | 556 | 1,600 |
2020/04/08 | 534 | 541 | 534 | 534 | 1,600 |
2020/04/07 | 539 | 539 | 527 | 531 | 1,900 |
2020/04/06 | 549 | 549 | 529 | 539 | 900 |
2020/04/03 | 552 | 582 | 539 | 539 | 4,200 |
2020/04/02 | 593 | 593 | 539 | 570 | 2,400 |
2020/04/01 | 567 | 567 | 545 | 555 | 1,700 |
2020/03/31 | 576 | 576 | 566 | 567 | 600 |
2020/03/30 | 589 | 589 | 579 | 582 | 1,400 |
2020/03/27 | 630 | 630 | 596 | 613 | 4,600 |
2020/03/26 | 582 | 615 | 577 | 606 | 3,400 |
2020/03/25 | 575 | 594 | 568 | 577 | 3,200 |
2020/03/24 | 570 | 573 | 543 | 564 | 3,200 |
2020/03/23 | 579 | 579 | 535 | 560 | 3,100 |
2020/03/19 | 571 | 571 | 533 | 549 | 3,900 |
2020/03/18 | 600 | 603 | 583 | 585 | 1,400 |
2020/03/17 | 560 | 605 | 560 | 604 | 2,800 |
2020/03/16 | 605 | 606 | 577 | 581 | 5,900 |
2020/03/13 | 521 | 651 | 521 | 631 | 16,100 |
2020/03/12 | 564 | 575 | 551 | 560 | 6,300 |
2020/03/11 | 599 | 612 | 594 | 594 | 3,000 |
2020/03/10 | 580 | 598 | 576 | 596 | 6,000 |
2020/03/09 | 646 | 646 | 603 | 611 | 5,800 |
2020/03/06 | 651 | 652 | 643 | 646 | 2,900 |
2020/03/05 | 668 | 675 | 667 | 667 | 1,500 |
2020/03/04 | 671 | 684 | 668 | 668 | 1,000 |
2020/03/03 | 718 | 718 | 678 | 686 | 1,000 |
2020/03/02 | 645 | 688 | 634 | 673 | 3,900 |
2020/02/28 | 684 | 684 | 657 | 657 | 6,800 |
2020/02/27 | 698 | 698 | 681 | 690 | 4,500 |
2020/02/26 | 707 | 713 | 677 | 690 | 11,300 |
2020/02/25 | 720 | 721 | 714 | 714 | 2,300 |
2020/02/21 | 723 | 723 | 723 | 723 | 700 |
2020/02/20 | 731 | 731 | 731 | 731 | 300 |
2020/02/19 | 738 | 738 | 722 | 727 | 700 |
2020/02/18 | 725 | 729 | 719 | 729 | 2,400 |
2020/02/17 | 740 | 743 | 730 | 730 | 5,600 |
2020/02/14 | 755 | 755 | 749 | 750 | 2,300 |
2020/02/13 | 757 | 757 | 755 | 755 | 700 |
2020/02/12 | 757 | 757 | 755 | 757 | 400 |
2020/02/10 | 755 | 759 | 754 | 758 | 2,300 |
2020/02/07 | 759 | 759 | 756 | 756 | 1,000 |
2020/02/06 | 763 | 763 | 747 | 758 | 1,900 |
2020/02/05 | 753 | 758 | 753 | 758 | 400 |
2020/02/04 | 753 | 757 | 751 | 757 | 1,400 |
2020/02/03 | 750 | 753 | 746 | 752 | 2,700 |
2020/01/31 | 751 | 759 | 751 | 752 | 2,400 |
2020/01/30 | 760 | 760 | 754 | 754 | 1,500 |
2020/01/29 | 765 | 765 | 765 | 765 | 200 |
2020/01/28 | 755 | 761 | 754 | 761 | 700 |
2020/01/27 | 772 | 772 | 753 | 760 | 4,300 |
2020/01/24 | 765 | 778 | 765 | 774 | 2,400 |
2020/01/23 | 758 | 764 | 758 | 764 | 3,100 |
2020/01/22 | 750 | 758 | 750 | 758 | 2,500 |
2020/01/21 | 760 | 760 | 750 | 758 | 3,600 |
2020/01/20 | 760 | 761 | 754 | 759 | 4,000 |
2020/01/17 | 760 | 778 | 760 | 765 | 2,400 |
2020/01/16 | 785 | 785 | 753 | 760 | 8,600 |
2020/01/15 | 790 | 790 | 780 | 786 | 3,500 |
2020/01/14 | 776 | 793 | 775 | 791 | 3,300 |
2020/01/10 | 768 | 801 | 747 | 782 | 35,100 |
2020/01/09 | 761 | 800 | 756 | 763 | 16,000 |
2020/01/08 | 761 | 761 | 756 | 761 | 1,000 |
2020/01/07 | 755 | 762 | 755 | 762 | 3,700 |
2020/01/06 | 750 | 750 | 745 | 746 | 2,600 |