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 |
---|---|---|---|---|---|
2021/12/30 | 720 | 720 | 717 | 719 | 700 |
2021/12/29 | 720 | 720 | 720 | 720 | 100 |
2021/12/28 | 726 | 726 | 712 | 720 | 1,800 |
2021/12/27 | 742 | 742 | 722 | 726 | 9,000 |
2021/12/24 | 717 | 722 | 717 | 722 | 3,200 |
2021/12/23 | 721 | 721 | 716 | 717 | 1,800 |
2021/12/22 | 718 | 721 | 718 | 721 | 1,900 |
2021/12/21 | 720 | 720 | 714 | 717 | 1,800 |
2021/12/20 | 725 | 725 | 720 | 720 | 800 |
2021/12/17 | 719 | 727 | 719 | 722 | 900 |
2021/12/16 | 725 | 730 | 719 | 719 | 900 |
2021/12/15 | 710 | 725 | 709 | 725 | 3,500 |
2021/12/14 | 717 | 717 | 712 | 713 | 700 |
2021/12/13 | 718 | 718 | 715 | 717 | 4,000 |
2021/12/10 | 708 | 718 | 708 | 718 | 2,100 |
2021/12/09 | 709 | 712 | 708 | 708 | 2,300 |
2021/12/08 | 707 | 711 | 706 | 708 | 1,500 |
2021/12/07 | 706 | 707 | 704 | 707 | 1,100 |
2021/12/06 | 718 | 718 | 701 | 702 | 2,300 |
2021/12/03 | 705 | 710 | 705 | 706 | 3,000 |
2021/12/02 | 716 | 716 | 704 | 705 | 1,200 |
2021/12/01 | 706 | 712 | 706 | 712 | 600 |
2021/11/30 | 706 | 712 | 703 | 703 | 1,400 |
2021/11/29 | 715 | 718 | 705 | 705 | 700 |
2021/11/26 | 709 | 729 | 704 | 715 | 2,500 |
2021/11/25 | 720 | 720 | 705 | 712 | 3,700 |
2021/11/24 | 729 | 729 | 717 | 717 | 2,000 |
2021/11/22 | 727 | 730 | 723 | 723 | 2,000 |
2021/11/19 | 716 | 721 | 716 | 719 | 1,200 |
2021/11/18 | 716 | 722 | 715 | 716 | 1,700 |
2021/11/17 | 725 | 731 | 722 | 731 | 700 |
2021/11/16 | 712 | 717 | 708 | 717 | 1,600 |
2021/11/15 | 717 | 717 | 704 | 705 | 2,900 |
2021/11/12 | 713 | 718 | 712 | 714 | 1,100 |
2021/11/11 | 731 | 731 | 708 | 713 | 1,200 |
2021/11/10 | 728 | 728 | 695 | 726 | 6,700 |
2021/11/09 | 732 | 732 | 728 | 728 | 1,900 |
2021/11/08 | 734 | 739 | 733 | 733 | 500 |
2021/11/05 | 740 | 740 | 736 | 736 | 300 |
2021/11/04 | 736 | 741 | 735 | 735 | 2,500 |
2021/11/02 | 737 | 738 | 737 | 737 | 1,400 |
2021/11/01 | 740 | 741 | 737 | 737 | 2,600 |
2021/10/29 | 738 | 746 | 738 | 741 | 900 |
2021/10/28 | 740 | 740 | 738 | 738 | 1,300 |
2021/10/27 | 748 | 748 | 741 | 744 | 1,900 |
2021/10/26 | 745 | 748 | 742 | 748 | 800 |
2021/10/25 | 744 | 745 | 743 | 745 | 400 |
2021/10/22 | 741 | 743 | 740 | 743 | 700 |
2021/10/21 | 746 | 746 | 740 | 741 | 1,500 |
2021/10/20 | 747 | 747 | 742 | 743 | 600 |
2021/10/19 | 741 | 747 | 741 | 742 | 300 |
2021/10/18 | 745 | 749 | 741 | 741 | 1,100 |
2021/10/15 | 744 | 745 | 742 | 742 | 1,000 |
2021/10/14 | 747 | 748 | 745 | 745 | 500 |
2021/10/13 | 742 | 746 | 742 | 746 | 600 |
2021/10/12 | 745 | 745 | 742 | 742 | 800 |
2021/10/11 | 748 | 751 | 745 | 745 | 700 |
2021/10/08 | 751 | 768 | 739 | 744 | 5,300 |
2021/10/07 | 744 | 744 | 743 | 743 | 600 |
2021/10/06 | 746 | 750 | 746 | 746 | 400 |
2021/10/05 | 744 | 752 | 744 | 746 | 1,100 |
2021/10/04 | 751 | 751 | 747 | 748 | 1,000 |
2021/10/01 | 746 | 751 | 746 | 751 | 1,200 |
2021/09/30 | 753 | 754 | 750 | 750 | 900 |
2021/09/29 | 750 | 755 | 745 | 750 | 1,600 |
2021/09/28 | 758 | 758 | 757 | 757 | 500 |
2021/09/27 | 760 | 761 | 756 | 760 | 2,500 |
2021/09/24 | 762 | 763 | 754 | 760 | 3,600 |
2021/09/22 | 757 | 761 | 754 | 761 | 800 |
2021/09/21 | 755 | 761 | 754 | 759 | 900 |
2021/09/17 | 762 | 764 | 753 | 763 | 2,200 |
2021/09/16 | 762 | 762 | 754 | 761 | 2,400 |
2021/09/15 | 761 | 761 | 758 | 758 | 700 |
2021/09/14 | 758 | 763 | 756 | 759 | 3,100 |
2021/09/13 | 755 | 760 | 754 | 760 | 2,200 |
2021/09/10 | 762 | 762 | 757 | 758 | 400 |
2021/09/09 | 762 | 762 | 762 | 762 | 200 |
2021/09/08 | 760 | 765 | 756 | 762 | 1,500 |
2021/09/07 | 759 | 764 | 759 | 760 | 500 |
2021/09/06 | 765 | 765 | 754 | 758 | 1,500 |
2021/09/03 | 760 | 760 | 750 | 760 | 2,300 |
2021/09/02 | 760 | 760 | 760 | 760 | 400 |
2021/09/01 | 756 | 760 | 756 | 760 | 600 |
2021/08/31 | 760 | 760 | 756 | 756 | 200 |
2021/08/30 | 765 | 765 | 750 | 758 | 1,900 |
2021/08/27 | 764 | 764 | 760 | 760 | 1,200 |
2021/08/26 | 765 | 780 | 755 | 764 | 3,700 |
2021/08/25 | 750 | 750 | 750 | 750 | 300 |
2021/08/24 | 750 | 754 | 750 | 754 | 700 |
2021/08/23 | 754 | 754 | 750 | 750 | 600 |
2021/08/20 | 753 | 754 | 751 | 754 | 900 |
2021/08/19 | 753 | 753 | 753 | 753 | 100 |
2021/08/18 | 757 | 759 | 751 | 752 | 600 |
2021/08/17 | 766 | 766 | 758 | 758 | 1,500 |
2021/08/16 | 765 | 766 | 762 | 766 | 1,200 |
2021/08/13 | 758 | 762 | 758 | 762 | 700 |
2021/08/12 | 766 | 768 | 751 | 758 | 1,500 |
2021/08/11 | 773 | 773 | 755 | 755 | 1,000 |
2021/08/10 | 775 | 775 | 750 | 758 | 3,800 |
2021/08/06 | 768 | 775 | 753 | 775 | 2,700 |
2021/08/05 | 755 | 762 | 755 | 760 | 500 |
2021/08/04 | 767 | 774 | 757 | 774 | 1,000 |
2021/08/03 | 774 | 774 | 760 | 773 | 1,600 |
2021/08/02 | 775 | 775 | 765 | 770 | 700 |
2021/07/30 | 764 | 784 | 754 | 778 | 6,400 |
2021/07/29 | 767 | 767 | 761 | 764 | 600 |
2021/07/28 | 770 | 774 | 752 | 752 | 600 |
2021/07/27 | 779 | 779 | 755 | 755 | 8,400 |
2021/07/26 | 754 | 776 | 752 | 776 | 4,800 |
2021/07/21 | 748 | 750 | 745 | 750 | 2,600 |
2021/07/20 | 731 | 745 | 731 | 745 | 1,100 |
2021/07/19 | 746 | 746 | 733 | 733 | 5,600 |
2021/07/16 | 746 | 746 | 742 | 746 | 2,200 |
2021/07/15 | 752 | 752 | 746 | 746 | 300 |
2021/07/14 | 752 | 752 | 744 | 744 | 700 |
2021/07/13 | 755 | 756 | 752 | 756 | 500 |
2021/07/12 | 750 | 751 | 747 | 747 | 800 |
2021/07/09 | 765 | 765 | 740 | 740 | 5,700 |
2021/07/08 | 750 | 750 | 747 | 750 | 1,400 |
2021/07/07 | 754 | 754 | 747 | 750 | 2,800 |
2021/07/06 | 755 | 755 | 751 | 751 | 900 |
2021/07/05 | 754 | 756 | 750 | 756 | 900 |
2021/07/02 | 759 | 759 | 751 | 755 | 1,300 |
2021/07/01 | 746 | 747 | 746 | 746 | 1,300 |
2021/06/30 | 753 | 753 | 752 | 753 | 500 |
2021/06/29 | 754 | 754 | 754 | 754 | 1,200 |
2021/06/28 | 755 | 755 | 754 | 755 | 600 |
2021/06/25 | 758 | 758 | 754 | 755 | 2,700 |
2021/06/24 | 750 | 755 | 750 | 755 | 900 |
2021/06/23 | 755 | 755 | 750 | 750 | 800 |
2021/06/22 | 755 | 756 | 750 | 752 | 1,700 |
2021/06/21 | 750 | 780 | 750 | 750 | 5,000 |
2021/06/18 | 757 | 761 | 755 | 755 | 1,400 |
2021/06/17 | 756 | 757 | 755 | 757 | 500 |
2021/06/16 | 757 | 757 | 756 | 757 | 700 |
2021/06/15 | 759 | 760 | 758 | 760 | 400 |
2021/06/14 | 756 | 756 | 756 | 756 | 200 |
2021/06/11 | 756 | 762 | 754 | 754 | 700 |
2021/06/10 | 757 | 761 | 751 | 760 | 1,500 |
2021/06/09 | 757 | 757 | 757 | 757 | 2,600 |
2021/06/08 | 762 | 762 | 751 | 757 | 800 |
2021/06/07 | 760 | 764 | 758 | 762 | 900 |
2021/06/04 | 763 | 763 | 754 | 755 | 2,000 |
2021/06/03 | 752 | 765 | 752 | 756 | 900 |
2021/06/02 | 758 | 758 | 750 | 750 | 1,600 |
2021/06/01 | 754 | 758 | 754 | 758 | 1,200 |
2021/05/31 | 755 | 760 | 750 | 750 | 1,800 |
2021/05/28 | 759 | 759 | 752 | 752 | 300 |
2021/05/27 | 740 | 750 | 740 | 750 | 1,900 |
2021/05/26 | 765 | 766 | 751 | 763 | 1,000 |
2021/05/25 | 754 | 769 | 754 | 758 | 2,600 |
2021/05/24 | 756 | 756 | 750 | 754 | 600 |
2021/05/20 | 758 | 758 | 738 | 756 | 800 |
2021/05/19 | 741 | 758 | 741 | 758 | 2,700 |
2021/05/18 | 759 | 759 | 740 | 741 | 1,700 |
2021/05/17 | 734 | 781 | 734 | 746 | 9,000 |
2021/05/14 | 733 | 739 | 733 | 733 | 1,000 |
2021/05/13 | 733 | 740 | 733 | 735 | 1,300 |
2021/05/12 | 745 | 745 | 735 | 735 | 1,700 |
2021/05/11 | 738 | 747 | 738 | 745 | 500 |
2021/05/10 | 737 | 740 | 737 | 740 | 900 |
2021/05/07 | 749 | 749 | 740 | 740 | 1,000 |
2021/05/06 | 733 | 744 | 733 | 744 | 1,700 |
2021/04/30 | 744 | 744 | 733 | 733 | 2,400 |
2021/04/28 | 737 | 737 | 734 | 735 | 1,100 |
2021/04/27 | 738 | 745 | 737 | 737 | 1,700 |
2021/04/26 | 747 | 747 | 740 | 746 | 1,400 |
2021/04/23 | 735 | 744 | 735 | 744 | 600 |
2021/04/22 | 736 | 741 | 733 | 737 | 2,000 |
2021/04/21 | 748 | 754 | 725 | 745 | 7,100 |
2021/04/20 | 753 | 754 | 749 | 749 | 1,500 |
2021/04/19 | 751 | 752 | 751 | 752 | 700 |
2021/04/16 | 754 | 754 | 747 | 748 | 500 |
2021/04/15 | 747 | 753 | 747 | 751 | 1,300 |
2021/04/14 | 753 | 753 | 747 | 747 | 1,100 |
2021/04/13 | 749 | 754 | 749 | 754 | 1,300 |
2021/04/12 | 753 | 755 | 750 | 755 | 500 |
2021/04/09 | 752 | 752 | 750 | 750 | 1,000 |
2021/04/08 | 751 | 755 | 751 | 754 | 1,400 |
2021/04/07 | 751 | 755 | 750 | 755 | 1,300 |
2021/04/06 | 753 | 758 | 744 | 756 | 3,400 |
2021/04/05 | 750 | 758 | 749 | 750 | 3,400 |
2021/04/02 | 773 | 773 | 752 | 752 | 2,000 |
2021/04/01 | 757 | 760 | 752 | 758 | 2,700 |
2021/03/31 | 785 | 785 | 756 | 759 | 4,400 |
2021/03/30 | 758 | 765 | 758 | 759 | 5,800 |
2021/03/29 | 789 | 797 | 786 | 788 | 6,300 |
2021/03/26 | 798 | 798 | 782 | 782 | 12,000 |
2021/03/25 | 785 | 805 | 785 | 785 | 9,400 |
2021/03/24 | 820 | 820 | 774 | 800 | 14,500 |
2021/03/23 | 816 | 836 | 815 | 829 | 13,000 |
2021/03/22 | 800 | 817 | 798 | 815 | 12,000 |
2021/03/19 | 780 | 800 | 780 | 800 | 15,600 |
2021/03/18 | 767 | 784 | 764 | 784 | 16,800 |
2021/03/17 | 767 | 770 | 766 | 768 | 2,000 |
2021/03/16 | 769 | 772 | 765 | 766 | 3,000 |
2021/03/15 | 765 | 769 | 760 | 769 | 10,000 |
2021/03/12 | 751 | 761 | 751 | 761 | 15,200 |
2021/03/11 | 750 | 752 | 749 | 750 | 3,200 |
2021/03/10 | 751 | 752 | 749 | 750 | 1,300 |
2021/03/09 | 748 | 751 | 747 | 751 | 5,900 |
2021/03/08 | 748 | 750 | 744 | 747 | 18,700 |
2021/03/05 | 746 | 749 | 746 | 748 | 2,700 |
2021/03/04 | 747 | 748 | 746 | 746 | 4,500 |
2021/03/03 | 747 | 750 | 746 | 746 | 13,200 |
2021/03/02 | 747 | 750 | 746 | 746 | 82,400 |
2021/03/01 | 776 | 776 | 754 | 769 | 17,100 |
2021/02/26 | 795 | 800 | 777 | 777 | 8,900 |
2021/02/25 | 746 | 795 | 742 | 795 | 12,000 |
2021/02/24 | 745 | 750 | 743 | 750 | 4,100 |
2021/02/22 | 753 | 770 | 745 | 752 | 4,200 |
2021/02/19 | 767 | 840 | 742 | 743 | 20,000 |
2021/02/18 | 768 | 779 | 762 | 767 | 2,800 |
2021/02/17 | 776 | 787 | 758 | 765 | 3,700 |
2021/02/16 | 775 | 785 | 770 | 785 | 4,900 |
2021/02/15 | 797 | 801 | 766 | 776 | 9,700 |
2021/02/12 | 740 | 777 | 740 | 776 | 10,200 |
2021/02/10 | 733 | 750 | 730 | 737 | 6,600 |
2021/02/09 | 728 | 730 | 726 | 730 | 2,500 |
2021/02/08 | 727 | 728 | 718 | 728 | 2,400 |
2021/02/05 | 714 | 715 | 707 | 715 | 1,300 |
2021/02/04 | 705 | 711 | 705 | 706 | 1,200 |
2021/02/03 | 702 | 706 | 698 | 701 | 1,300 |
2021/02/02 | 704 | 705 | 690 | 702 | 3,900 |
2021/02/01 | 711 | 715 | 691 | 710 | 2,800 |
2021/01/29 | 714 | 720 | 710 | 710 | 1,500 |
2021/01/28 | 705 | 713 | 700 | 713 | 2,800 |
2021/01/27 | 709 | 709 | 705 | 709 | 2,400 |
2021/01/26 | 710 | 712 | 704 | 709 | 5,900 |
2021/01/25 | 715 | 723 | 712 | 720 | 2,100 |
2021/01/22 | 712 | 740 | 710 | 711 | 24,900 |
2021/01/21 | 710 | 718 | 710 | 715 | 2,500 |
2021/01/20 | 720 | 720 | 716 | 716 | 1,200 |
2021/01/19 | 723 | 723 | 719 | 720 | 700 |
2021/01/18 | 720 | 721 | 718 | 719 | 1,300 |
2021/01/15 | 727 | 728 | 720 | 720 | 600 |
2021/01/14 | 720 | 727 | 718 | 718 | 1,300 |
2021/01/13 | 721 | 732 | 719 | 724 | 5,100 |
2021/01/12 | 719 | 724 | 719 | 721 | 1,100 |
2021/01/08 | 713 | 719 | 713 | 719 | 700 |
2021/01/07 | 707 | 718 | 705 | 716 | 2,600 |
2021/01/06 | 718 | 732 | 718 | 722 | 700 |
2021/01/05 | 730 | 735 | 700 | 722 | 5,900 |
2021/01/04 | 732 | 737 | 717 | 729 | 3,300 |