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
2026/05/01 1,151 1,151 1,125 1,130 2,900
2026/04/30 1,145 1,154 1,124 1,154 3,000
2026/04/28 1,130 1,160 1,130 1,151 5,200
2026/04/27 1,130 1,140 1,129 1,130 4,100
2026/04/24 1,123 1,129 1,101 1,129 3,400
2026/04/23 1,127 1,128 1,117 1,117 2,200
2026/04/22 1,151 1,151 1,121 1,121 3,100
2026/04/21 1,155 1,165 1,151 1,151 3,300
2026/04/20 1,164 1,164 1,145 1,153 3,100
2026/04/17 1,140 1,180 1,140 1,165 8,600
2026/04/16 1,123 1,143 1,123 1,130 1,600
2026/04/15 1,120 1,127 1,115 1,123 3,200
2026/04/14 1,112 1,115 1,106 1,115 4,200
2026/04/13 1,114 1,117 1,105 1,117 1,400
2026/04/10 1,107 1,123 1,107 1,110 4,500
2026/04/09 1,121 1,121 1,107 1,107 800
2026/04/08 1,122 1,122 1,110 1,121 2,500
2026/04/07 1,092 1,102 1,085 1,098 1,900
2026/04/06 1,079 1,133 1,079 1,092 6,300
2026/04/03 1,098 1,113 1,073 1,083 5,700
2026/03/27 1,127 1,173 1,122 1,153 7,400
2026/03/26 1,153 1,155 1,137 1,142 5,700
2026/03/25 1,170 1,174 1,154 1,174 3,500
2026/03/24 1,127 1,174 1,106 1,152 7,300
2026/03/23 1,115 1,116 1,104 1,104 14,500
2026/03/19 1,181 1,191 1,140 1,145 14,700
2026/03/18 1,210 1,217 1,203 1,205 4,700
2026/03/17 1,205 1,220 1,203 1,203 3,300
2026/03/16 1,254 1,254 1,200 1,205 10,700
2026/03/13 1,216 1,276 1,216 1,253 10,800
2026/03/12 1,223 1,253 1,216 1,221 3,600
2026/03/11 1,196 1,277 1,190 1,234 9,800
2026/03/10 1,159 1,195 1,159 1,191 5,900
2026/03/09 1,176 1,205 1,144 1,159 10,600
2026/03/06 1,168 1,185 1,166 1,185 4,400
2026/03/05 1,170 1,207 1,170 1,185 6,200
2026/03/04 1,166 1,196 1,152 1,158 16,200
2026/03/03 1,317 1,317 1,215 1,215 17,000
2026/03/02 1,195 1,378 1,195 1,301 22,200
2026/02/27 1,190 1,215 1,185 1,215 8,800
2026/02/26 1,164 1,190 1,164 1,190 8,500
2026/02/25 1,164 1,170 1,158 1,160 5,800
2026/02/24 1,166 1,178 1,152 1,167 6,100
2026/02/20 1,159 1,159 1,142 1,152 3,900
2026/02/19 1,160 1,170 1,157 1,160 3,900
2026/02/18 1,165 1,176 1,157 1,160 6,400
2026/02/17 1,164 1,179 1,137 1,166 17,400
2026/02/16 1,182 1,182 1,153 1,163 6,900
2026/02/13 1,150 1,180 1,149 1,152 16,600
2026/02/12 1,136 1,144 1,135 1,144 7,300
2026/02/10 1,136 1,136 1,125 1,135 3,100
2026/02/09 1,141 1,141 1,130 1,136 2,700
2026/02/06 1,131 1,132 1,120 1,128 5,200
2026/02/05 1,120 1,120 1,115 1,120 3,700
2026/02/04 1,095 1,114 1,095 1,114 3,800
2026/02/03 1,100 1,100 1,094 1,095 3,400
2026/02/02 1,100 1,100 1,091 1,097 2,700
2026/01/30 1,089 1,099 1,085 1,093 5,200
2026/01/29 1,075 1,123 1,052 1,084 10,800
2026/01/28 1,105 1,121 1,080 1,080 7,000
2026/01/27 1,133 1,137 1,103 1,107 4,200
2026/01/26 1,137 1,137 1,125 1,128 6,000
2026/01/23 1,145 1,145 1,135 1,144 6,400
2026/01/22 1,125 1,146 1,125 1,144 7,300
2026/01/21 1,110 1,136 1,103 1,122 8,600
2026/01/20 1,113 1,144 1,070 1,144 21,500
2026/01/19 1,090 1,122 1,090 1,109 14,200
2026/01/16 1,081 1,090 1,076 1,090 24,000
2026/01/15 1,076 1,080 1,076 1,080 2,800
2026/01/14 1,082 1,082 1,075 1,076 3,600
2026/01/13 1,080 1,081 1,073 1,078 5,300
2026/01/09 1,075 1,076 1,065 1,071 5,200
2026/01/08 1,059 1,072 1,053 1,072 5,900
2026/01/07 1,043 1,058 1,043 1,058 31,300
2026/01/06 1,047 1,047 1,041 1,044 5,400
2026/01/05 1,046 1,047 1,038 1,046 6,700

このページの先頭へ