かんなん丸(7585)の株価時系列情報
かんなん丸(7585)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 | 883 | 917 | 883 | 908 | 2,000 |
2019/12/27 | 880 | 891 | 880 | 882 | 2,600 |
2019/12/26 | 902 | 902 | 880 | 880 | 6,600 |
2019/12/25 | 902 | 904 | 901 | 904 | 3,200 |
2019/12/24 | 908 | 908 | 902 | 902 | 2,000 |
2019/12/23 | 901 | 901 | 899 | 899 | 3,200 |
2019/12/20 | 912 | 912 | 903 | 904 | 2,700 |
2019/12/19 | 908 | 914 | 908 | 909 | 1,400 |
2019/12/18 | 909 | 916 | 907 | 908 | 1,700 |
2019/12/17 | 913 | 919 | 908 | 909 | 3,600 |
2019/12/16 | 930 | 930 | 918 | 918 | 3,100 |
2019/12/13 | 937 | 937 | 929 | 931 | 4,200 |
2019/12/12 | 935 | 938 | 935 | 938 | 2,200 |
2019/12/11 | 935 | 935 | 935 | 935 | 600 |
2019/12/10 | 925 | 936 | 925 | 936 | 1,400 |
2019/12/09 | 936 | 938 | 928 | 928 | 3,300 |
2019/12/06 | 940 | 942 | 940 | 940 | 800 |
2019/12/05 | 935 | 945 | 935 | 940 | 2,000 |
2019/12/04 | 945 | 945 | 945 | 945 | 100 |
2019/12/03 | 945 | 945 | 945 | 945 | 300 |
2019/12/02 | 945 | 946 | 940 | 942 | 2,900 |
2019/11/29 | 945 | 946 | 940 | 945 | 700 |
2019/11/28 | 950 | 950 | 945 | 945 | 500 |
2019/11/27 | 952 | 952 | 941 | 950 | 600 |
2019/11/26 | 949 | 953 | 946 | 946 | 800 |
2019/11/25 | 937 | 953 | 937 | 947 | 1,400 |
2019/11/22 | 962 | 962 | 954 | 957 | 800 |
2019/11/21 | 962 | 962 | 955 | 955 | 1,200 |
2019/11/20 | 955 | 960 | 955 | 956 | 600 |
2019/11/19 | 945 | 966 | 945 | 962 | 1,800 |
2019/11/18 | 936 | 944 | 933 | 934 | 1,200 |
2019/11/15 | 947 | 947 | 915 | 936 | 4,000 |
2019/11/14 | 930 | 953 | 930 | 932 | 3,400 |
2019/11/13 | 927 | 927 | 923 | 927 | 800 |
2019/11/12 | 913 | 929 | 913 | 928 | 2,400 |
2019/11/11 | 900 | 923 | 900 | 904 | 1,800 |
2019/11/08 | 897 | 900 | 895 | 899 | 1,800 |
2019/11/07 | 890 | 897 | 890 | 896 | 1,900 |
2019/11/06 | 896 | 896 | 885 | 888 | 500 |
2019/11/05 | 886 | 891 | 885 | 890 | 1,000 |
2019/11/01 | 885 | 890 | 885 | 886 | 1,000 |
2019/10/31 | 890 | 890 | 886 | 886 | 800 |
2019/10/30 | 887 | 888 | 886 | 886 | 800 |
2019/10/29 | 886 | 886 | 875 | 884 | 2,300 |
2019/10/28 | 890 | 895 | 884 | 886 | 3,100 |
2019/10/25 | 880 | 887 | 880 | 887 | 1,900 |
2019/10/24 | 883 | 884 | 883 | 884 | 600 |
2019/10/23 | 884 | 885 | 881 | 885 | 1,400 |
2019/10/21 | 887 | 887 | 884 | 884 | 400 |
2019/10/18 | 882 | 888 | 882 | 884 | 900 |
2019/10/17 | 881 | 885 | 881 | 885 | 700 |
2019/10/16 | 875 | 890 | 875 | 890 | 800 |
2019/10/15 | 884 | 885 | 877 | 885 | 3,200 |
2019/10/11 | 884 | 884 | 867 | 880 | 1,500 |
2019/10/10 | 874 | 885 | 872 | 874 | 2,000 |
2019/10/09 | 852 | 866 | 852 | 859 | 1,300 |
2019/10/08 | 865 | 865 | 862 | 862 | 1,700 |
2019/10/07 | 851 | 864 | 851 | 864 | 1,800 |
2019/10/04 | 856 | 856 | 854 | 854 | 1,700 |
2019/10/03 | 849 | 857 | 849 | 857 | 1,900 |
2019/10/02 | 857 | 857 | 849 | 852 | 2,100 |
2019/10/01 | 845 | 857 | 845 | 852 | 700 |
2019/09/30 | 850 | 858 | 838 | 858 | 4,400 |
2019/09/27 | 848 | 848 | 840 | 846 | 600 |
2019/09/26 | 849 | 849 | 840 | 842 | 1,500 |
2019/09/25 | 838 | 839 | 838 | 839 | 600 |
2019/09/24 | 853 | 858 | 835 | 838 | 4,300 |
2019/09/20 | 835 | 849 | 835 | 838 | 900 |
2019/09/19 | 850 | 850 | 835 | 835 | 1,500 |
2019/09/18 | 839 | 839 | 836 | 837 | 400 |
2019/09/17 | 820 | 835 | 820 | 834 | 2,700 |
2019/09/13 | 850 | 850 | 841 | 843 | 2,300 |
2019/09/12 | 830 | 834 | 830 | 830 | 900 |
2019/09/11 | 830 | 833 | 830 | 833 | 400 |
2019/09/10 | 830 | 831 | 830 | 830 | 900 |
2019/09/09 | 831 | 838 | 830 | 838 | 1,900 |
2019/09/06 | 841 | 842 | 838 | 838 | 1,200 |
2019/09/05 | 843 | 843 | 839 | 840 | 900 |
2019/09/04 | 845 | 845 | 843 | 843 | 300 |
2019/09/03 | 844 | 844 | 843 | 843 | 300 |
2019/09/02 | 842 | 850 | 841 | 850 | 600 |
2019/08/30 | 842 | 846 | 842 | 846 | 500 |
2019/08/29 | 849 | 849 | 841 | 841 | 400 |
2019/08/28 | 845 | 848 | 845 | 846 | 2,500 |
2019/08/27 | 849 | 860 | 849 | 860 | 500 |
2019/08/26 | 833 | 855 | 833 | 849 | 1,700 |
2019/08/23 | 871 | 872 | 863 | 863 | 1,200 |
2019/08/22 | 880 | 880 | 871 | 871 | 1,300 |
2019/08/21 | 884 | 884 | 884 | 884 | 200 |
2019/08/20 | 875 | 888 | 875 | 884 | 1,200 |
2019/08/19 | 865 | 875 | 865 | 875 | 500 |
2019/08/16 | 880 | 880 | 865 | 868 | 1,600 |
2019/08/15 | 886 | 886 | 880 | 880 | 1,600 |
2019/08/14 | 872 | 872 | 871 | 871 | 600 |
2019/08/13 | 865 | 873 | 865 | 868 | 300 |
2019/08/09 | 868 | 868 | 855 | 865 | 2,100 |
2019/08/08 | 870 | 870 | 850 | 857 | 1,800 |
2019/08/07 | 871 | 871 | 870 | 870 | 300 |
2019/08/06 | 871 | 873 | 871 | 871 | 500 |
2019/08/05 | 877 | 877 | 871 | 871 | 600 |
2019/08/02 | 877 | 877 | 865 | 877 | 900 |
2019/08/01 | 870 | 880 | 870 | 877 | 800 |
2019/07/31 | 870 | 883 | 870 | 871 | 2,400 |
2019/07/30 | 878 | 882 | 878 | 878 | 900 |
2019/07/29 | 875 | 878 | 875 | 878 | 700 |
2019/07/26 | 883 | 888 | 878 | 878 | 1,600 |
2019/07/25 | 895 | 895 | 888 | 888 | 1,600 |
2019/07/24 | 904 | 904 | 893 | 895 | 1,100 |
2019/07/23 | 893 | 903 | 893 | 903 | 700 |
2019/07/22 | 902 | 902 | 894 | 894 | 900 |
2019/07/19 | 905 | 905 | 899 | 902 | 700 |
2019/07/18 | 899 | 900 | 898 | 898 | 1,900 |
2019/07/17 | 920 | 920 | 912 | 912 | 1,100 |
2019/07/16 | 911 | 925 | 911 | 922 | 3,800 |
2019/07/12 | 961 | 961 | 947 | 951 | 2,100 |
2019/07/11 | 952 | 960 | 950 | 951 | 1,500 |
2019/07/10 | 965 | 965 | 952 | 952 | 800 |
2019/07/09 | 959 | 959 | 950 | 950 | 1,900 |
2019/07/08 | 963 | 963 | 959 | 959 | 1,100 |
2019/07/05 | 972 | 972 | 954 | 958 | 3,500 |
2019/07/04 | 972 | 975 | 971 | 971 | 2,400 |
2019/07/03 | 974 | 975 | 972 | 975 | 1,300 |
2019/07/02 | 971 | 975 | 970 | 974 | 2,500 |
2019/07/01 | 981 | 984 | 971 | 971 | 4,400 |
2019/06/28 | 977 | 988 | 975 | 988 | 1,000 |
2019/06/27 | 981 | 984 | 972 | 984 | 4,400 |
2019/06/26 | 972 | 1,000 | 972 | 984 | 20,000 |
2019/06/25 | 1,130 | 1,139 | 1,102 | 1,102 | 15,300 |
2019/06/24 | 1,119 | 1,131 | 1,118 | 1,130 | 5,500 |
2019/06/21 | 1,135 | 1,138 | 1,130 | 1,136 | 3,100 |
2019/06/20 | 1,111 | 1,138 | 1,109 | 1,135 | 2,800 |
2019/06/19 | 1,138 | 1,138 | 1,112 | 1,117 | 2,700 |
2019/06/18 | 1,123 | 1,130 | 1,108 | 1,108 | 3,400 |
2019/06/17 | 1,129 | 1,135 | 1,123 | 1,130 | 1,600 |
2019/06/14 | 1,134 | 1,139 | 1,127 | 1,136 | 3,500 |
2019/06/13 | 1,132 | 1,136 | 1,132 | 1,134 | 2,000 |
2019/06/12 | 1,132 | 1,138 | 1,132 | 1,138 | 1,300 |
2019/06/11 | 1,133 | 1,138 | 1,133 | 1,138 | 1,300 |
2019/06/10 | 1,140 | 1,141 | 1,132 | 1,134 | 1,900 |
2019/06/07 | 1,134 | 1,138 | 1,133 | 1,138 | 1,300 |
2019/06/06 | 1,136 | 1,137 | 1,134 | 1,134 | 1,500 |
2019/06/05 | 1,132 | 1,138 | 1,132 | 1,134 | 1,700 |
2019/06/04 | 1,130 | 1,140 | 1,130 | 1,132 | 1,200 |
2019/06/03 | 1,159 | 1,159 | 1,130 | 1,131 | 3,500 |
2019/05/31 | 1,150 | 1,160 | 1,150 | 1,160 | 2,900 |
2019/05/30 | 1,159 | 1,160 | 1,157 | 1,160 | 1,700 |
2019/05/29 | 1,152 | 1,160 | 1,143 | 1,160 | 2,300 |
2019/05/28 | 1,146 | 1,152 | 1,145 | 1,152 | 3,200 |
2019/05/27 | 1,141 | 1,144 | 1,141 | 1,144 | 300 |
2019/05/24 | 1,135 | 1,145 | 1,135 | 1,145 | 1,300 |
2019/05/23 | 1,144 | 1,144 | 1,138 | 1,144 | 600 |
2019/05/22 | 1,144 | 1,144 | 1,138 | 1,138 | 1,100 |
2019/05/21 | 1,140 | 1,145 | 1,139 | 1,139 | 1,600 |
2019/05/20 | 1,141 | 1,141 | 1,130 | 1,141 | 900 |
2019/05/17 | 1,119 | 1,130 | 1,110 | 1,121 | 2,300 |
2019/05/16 | 1,113 | 1,117 | 1,102 | 1,107 | 2,600 |
2019/05/15 | 1,145 | 1,145 | 1,123 | 1,123 | 2,900 |
2019/05/14 | 1,138 | 1,153 | 1,100 | 1,122 | 7,800 |
2019/05/13 | 1,148 | 1,148 | 1,118 | 1,133 | 1,400 |
2019/05/10 | 1,111 | 1,122 | 1,111 | 1,119 | 900 |
2019/05/09 | 1,105 | 1,110 | 1,105 | 1,110 | 500 |
2019/05/08 | 1,101 | 1,110 | 1,096 | 1,104 | 3,600 |
2019/05/07 | 1,100 | 1,124 | 1,100 | 1,124 | 4,400 |
2019/04/26 | 1,081 | 1,099 | 1,081 | 1,098 | 1,600 |
2019/04/25 | 1,099 | 1,099 | 1,088 | 1,088 | 1,500 |
2019/04/24 | 1,099 | 1,100 | 1,090 | 1,098 | 1,300 |
2019/04/23 | 1,076 | 1,099 | 1,076 | 1,099 | 2,900 |
2019/04/22 | 1,088 | 1,088 | 1,076 | 1,086 | 1,800 |
2019/04/19 | 1,072 | 1,095 | 1,072 | 1,088 | 400 |
2019/04/18 | 1,099 | 1,099 | 1,072 | 1,072 | 1,800 |
2019/04/17 | 1,097 | 1,102 | 1,090 | 1,090 | 900 |
2019/04/16 | 1,129 | 1,129 | 1,060 | 1,095 | 5,300 |
2019/04/15 | 1,136 | 1,137 | 1,124 | 1,124 | 2,300 |
2019/04/12 | 1,133 | 1,133 | 1,112 | 1,131 | 3,100 |
2019/04/11 | 1,114 | 1,114 | 1,106 | 1,110 | 1,200 |
2019/04/10 | 1,117 | 1,118 | 1,088 | 1,114 | 3,900 |
2019/04/09 | 1,095 | 1,101 | 1,087 | 1,087 | 900 |
2019/04/08 | 1,080 | 1,095 | 1,080 | 1,094 | 1,100 |
2019/04/05 | 1,069 | 1,080 | 1,069 | 1,075 | 1,000 |
2019/04/04 | 1,080 | 1,096 | 1,066 | 1,067 | 1,900 |
2019/04/03 | 1,080 | 1,096 | 1,073 | 1,085 | 900 |
2019/04/02 | 1,129 | 1,136 | 1,059 | 1,082 | 4,800 |
2019/04/01 | 1,086 | 1,149 | 1,086 | 1,119 | 4,600 |
2019/03/29 | 1,085 | 1,160 | 1,075 | 1,084 | 4,600 |
2019/03/28 | 1,048 | 1,087 | 1,048 | 1,060 | 2,400 |
2019/03/27 | 1,035 | 1,070 | 1,021 | 1,054 | 4,200 |
2019/03/26 | 1,013 | 1,029 | 1,009 | 1,029 | 3,600 |
2019/03/25 | 1,010 | 1,020 | 1,005 | 1,010 | 3,100 |
2019/03/22 | 1,009 | 1,011 | 997 | 1,011 | 3,100 |
2019/03/20 | 1,008 | 1,008 | 1,005 | 1,005 | 900 |
2019/03/19 | 1,012 | 1,012 | 997 | 1,003 | 1,500 |
2019/03/18 | 992 | 1,000 | 992 | 997 | 1,400 |
2019/03/15 | 1,038 | 1,038 | 960 | 992 | 5,100 |
2019/03/14 | 1,009 | 1,039 | 1,009 | 1,039 | 1,500 |
2019/03/13 | 1,003 | 1,022 | 1,003 | 1,011 | 1,300 |
2019/03/12 | 980 | 1,000 | 980 | 995 | 2,900 |
2019/03/11 | 973 | 979 | 973 | 976 | 600 |
2019/03/08 | 977 | 996 | 967 | 967 | 3,900 |
2019/03/07 | 945 | 971 | 945 | 964 | 1,100 |
2019/03/06 | 938 | 945 | 936 | 945 | 800 |
2019/03/05 | 934 | 934 | 931 | 931 | 200 |
2019/03/04 | 911 | 930 | 911 | 930 | 1,700 |
2019/03/01 | 929 | 929 | 911 | 911 | 600 |
2019/02/28 | 924 | 924 | 912 | 914 | 600 |
2019/02/27 | 909 | 922 | 909 | 909 | 1,900 |
2019/02/26 | 909 | 924 | 909 | 924 | 2,000 |
2019/02/25 | 910 | 935 | 910 | 934 | 4,000 |
2019/02/22 | 896 | 896 | 896 | 896 | 300 |
2019/02/21 | 906 | 906 | 905 | 905 | 300 |
2019/02/20 | 890 | 901 | 890 | 891 | 3,000 |
2019/02/19 | 897 | 897 | 882 | 886 | 2,800 |
2019/02/18 | 897 | 897 | 890 | 890 | 1,900 |
2019/02/15 | 898 | 899 | 897 | 897 | 1,800 |
2019/02/14 | 883 | 886 | 881 | 886 | 900 |
2019/02/13 | 901 | 901 | 887 | 888 | 700 |
2019/02/12 | 910 | 910 | 887 | 887 | 600 |
2019/02/08 | 902 | 930 | 880 | 880 | 6,900 |
2019/02/07 | 899 | 902 | 899 | 902 | 700 |
2019/02/06 | 900 | 901 | 888 | 888 | 2,000 |
2019/02/05 | 899 | 899 | 886 | 887 | 1,800 |
2019/02/04 | 900 | 900 | 892 | 892 | 800 |
2019/02/01 | 900 | 900 | 886 | 890 | 2,000 |
2019/01/31 | 899 | 900 | 899 | 900 | 400 |
2019/01/30 | 899 | 899 | 889 | 898 | 900 |
2019/01/29 | 895 | 895 | 885 | 895 | 1,000 |
2019/01/28 | 892 | 895 | 892 | 895 | 700 |
2019/01/25 | 888 | 893 | 887 | 892 | 1,600 |
2019/01/24 | 892 | 892 | 887 | 888 | 500 |
2019/01/23 | 885 | 892 | 885 | 892 | 400 |
2019/01/22 | 879 | 892 | 878 | 885 | 3,600 |
2019/01/21 | 892 | 894 | 882 | 892 | 3,800 |
2019/01/18 | 888 | 888 | 882 | 882 | 800 |
2019/01/17 | 896 | 896 | 886 | 888 | 900 |
2019/01/16 | 895 | 899 | 885 | 885 | 4,100 |
2019/01/15 | 892 | 900 | 892 | 900 | 3,800 |
2019/01/11 | 890 | 910 | 890 | 910 | 2,300 |
2019/01/10 | 891 | 901 | 888 | 890 | 1,900 |
2019/01/09 | 866 | 890 | 863 | 889 | 4,300 |
2019/01/08 | 870 | 887 | 865 | 872 | 3,100 |
2019/01/07 | 852 | 875 | 852 | 872 | 2,500 |
2019/01/04 | 819 | 850 | 819 | 845 | 5,400 |