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

カノークス(8076)の株価時系列情報

カノークス(8076)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
2024/04/23 1,951 1,972 1,946 1,946 4,400
2024/04/22 1,936 1,951 1,928 1,950 7,200
2024/04/19 1,949 1,951 1,905 1,929 19,800
2024/04/18 1,930 1,963 1,928 1,949 11,500
2024/04/17 1,966 1,984 1,931 1,940 10,800
2024/04/16 2,000 2,000 1,950 1,965 20,100
2024/04/15 2,016 2,020 2,001 2,004 5,700
2024/04/12 2,017 2,025 2,016 2,016 5,100
2024/04/11 2,008 2,027 2,008 2,018 5,300
2024/04/10 1,986 2,021 1,986 2,021 15,400
2024/04/09 1,977 2,005 1,976 1,983 20,600
2024/04/08 1,952 1,986 1,952 1,972 8,100
2024/04/05 1,948 1,950 1,928 1,950 19,900
2024/04/04 1,948 1,970 1,932 1,954 16,200
2024/04/03 1,935 1,980 1,917 1,958 31,500
2024/04/02 1,996 2,004 1,960 1,965 30,400
2024/04/01 2,016 2,016 1,986 1,986 41,100
2024/03/29 2,042 2,050 2,010 2,025 31,300
2024/03/28 2,054 2,094 2,037 2,042 22,800
2024/03/27 2,128 2,150 2,115 2,115 29,100
2024/03/26 2,099 2,130 2,098 2,130 20,400
2024/03/25 2,104 2,117 2,090 2,101 22,200
2024/03/22 2,134 2,135 2,091 2,104 33,900
2024/03/21 2,130 2,131 2,103 2,122 26,900
2024/03/19 2,070 2,122 2,058 2,107 79,100
2024/03/18 2,204 2,231 2,107 2,132 81,700
2024/03/15 2,199 2,241 2,194 2,221 9,500
2024/03/14 2,195 2,213 2,190 2,199 6,300
2024/03/13 2,202 2,216 2,185 2,200 12,300
2024/03/12 2,220 2,220 2,176 2,201 22,900
2024/03/11 2,288 2,288 2,201 2,220 26,800
2024/03/08 2,258 2,290 2,249 2,280 11,100
2024/03/07 2,240 2,269 2,235 2,269 10,300
2024/03/06 2,216 2,237 2,215 2,236 9,100
2024/03/05 2,201 2,237 2,201 2,217 14,900
2024/03/04 2,241 2,260 2,230 2,235 15,200
2024/03/01 2,262 2,276 2,233 2,276 12,600
2024/02/29 2,257 2,275 2,250 2,262 10,700
2024/02/28 2,269 2,291 2,261 2,272 5,800
2024/02/27 2,250 2,269 2,242 2,269 10,900
2024/02/26 2,261 2,268 2,220 2,252 19,800
2024/02/22 2,260 2,289 2,256 2,269 10,400
2024/02/21 2,300 2,300 2,259 2,272 7,600
2024/02/20 2,274 2,300 2,265 2,297 11,000
2024/02/19 2,229 2,284 2,229 2,274 13,200
2024/02/16 2,200 2,235 2,185 2,212 15,100
2024/02/15 2,260 2,261 2,203 2,212 12,300
2024/02/14 2,284 2,300 2,240 2,259 14,700
2024/02/13 2,337 2,344 2,291 2,291 14,800
2024/02/09 2,340 2,346 2,330 2,340 9,900
2024/02/08 2,355 2,368 2,330 2,346 11,600
2024/02/07 2,360 2,375 2,346 2,358 15,100
2024/02/06 2,352 2,360 2,346 2,356 9,900
2024/02/05 2,328 2,348 2,323 2,346 14,900
2024/02/02 2,319 2,325 2,316 2,323 10,800
2024/02/01 2,315 2,326 2,312 2,319 11,000
2024/01/31 2,318 2,330 2,310 2,318 18,500
2024/01/30 2,322 2,322 2,289 2,308 48,400
2024/01/29 2,300 2,350 2,288 2,332 93,400
2024/01/26 2,277 2,292 2,268 2,288 10,800
2024/01/25 2,245 2,277 2,239 2,272 6,700
2024/01/24 2,223 2,239 2,202 2,239 6,600
2024/01/23 2,248 2,248 2,222 2,223 10,800
2024/01/22 2,190 2,220 2,190 2,220 10,000
2024/01/19 2,188 2,195 2,187 2,187 6,400
2024/01/18 2,181 2,199 2,181 2,187 6,200
2024/01/17 2,198 2,199 2,190 2,199 6,000
2024/01/16 2,180 2,198 2,180 2,191 9,300
2024/01/15 2,168 2,185 2,168 2,184 6,500
2024/01/12 2,163 2,168 2,145 2,168 8,300
2024/01/11 2,175 2,190 2,126 2,145 18,100
2024/01/10 2,174 2,188 2,170 2,174 6,000
2024/01/09 2,192 2,197 2,160 2,178 11,500
2024/01/05 2,174 2,195 2,157 2,162 13,100
2024/01/04 2,100 2,149 2,088 2,149 11,200
2023/12/29 2,060 2,085 2,052 2,079 6,800
2023/12/28 2,045 2,070 2,044 2,060 5,700
2023/12/27 2,028 2,045 2,027 2,045 5,800
2023/12/26 2,035 2,035 2,025 2,028 3,900
2023/12/25 2,031 2,040 2,028 2,037 3,900
2023/12/22 2,040 2,044 2,030 2,031 2,900
2023/12/21 2,022 2,039 2,020 2,039 3,200
2023/12/20 2,017 2,044 2,017 2,040 10,300
2023/12/19 2,020 2,020 2,011 2,019 4,300
2023/12/18 2,015 2,016 2,000 2,014 7,200
2023/12/15 2,001 2,029 2,001 2,015 2,400
2023/12/14 2,030 2,030 2,000 2,015 3,300
2023/12/13 2,005 2,030 2,005 2,022 2,800
2023/12/12 2,035 2,035 2,005 2,010 2,900
2023/12/11 2,045 2,045 2,010 2,010 3,100
2023/12/08 2,033 2,040 2,000 2,001 8,100
2023/12/07 2,046 2,047 2,032 2,036 2,300
2023/12/06 2,035 2,049 2,035 2,045 800
2023/12/05 2,049 2,049 2,037 2,038 1,200
2023/12/04 2,050 2,061 2,035 2,040 4,500
2023/12/01 2,050 2,060 2,048 2,050 5,800
2023/11/30 2,035 2,048 2,025 2,047 3,600
2023/11/29 2,042 2,060 2,035 2,035 3,100
2023/11/28 2,020 2,055 2,018 2,042 10,500
2023/11/27 2,010 2,018 2,005 2,012 4,400
2023/11/24 2,006 2,018 1,979 2,005 11,800
2023/11/22 2,003 2,017 2,003 2,005 2,700
2023/11/21 2,015 2,022 2,002 2,002 3,800
2023/11/20 2,018 2,027 2,015 2,021 4,400
2023/11/17 2,008 2,020 2,008 2,018 1,900
2023/11/16 2,003 2,016 2,003 2,008 1,300
2023/11/15 2,019 2,036 2,003 2,004 5,900
2023/11/14 2,020 2,020 2,005 2,012 1,400
2023/11/13 2,039 2,039 2,011 2,014 2,500
2023/11/10 2,029 2,029 2,003 2,015 3,000
2023/11/09 2,000 2,025 1,959 2,025 6,500
2023/11/08 2,045 2,045 1,992 2,000 12,700
2023/11/07 2,036 2,044 2,027 2,039 4,000
2023/11/06 2,025 2,042 2,020 2,041 9,000
2023/11/02 2,041 2,049 2,012 2,025 6,000
2023/11/01 2,087 2,087 2,021 2,040 8,700
2023/10/31 2,050 2,098 2,032 2,070 16,400
2023/10/30 1,986 2,036 1,986 2,022 6,200
2023/10/27 1,996 2,020 1,983 2,000 11,200
2023/10/26 2,000 2,014 1,990 2,006 3,400
2023/10/25 2,034 2,034 2,018 2,020 3,300
2023/10/24 2,001 2,012 1,950 2,012 11,900
2023/10/23 2,040 2,048 2,011 2,012 4,200
2023/10/20 2,045 2,047 2,045 2,046 1,100
2023/10/19 2,055 2,065 2,040 2,045 3,900
2023/10/18 2,040 2,080 2,040 2,080 2,600
2023/10/17 2,026 2,048 2,026 2,043 3,100
2023/10/16 2,030 2,030 1,999 2,005 6,200
2023/10/13 2,100 2,100 2,037 2,045 8,000
2023/10/12 2,114 2,127 2,100 2,110 3,800
2023/10/11 2,149 2,149 2,114 2,114 5,600
2023/10/10 2,180 2,180 2,120 2,133 8,800
2023/10/06 2,033 2,116 2,033 2,099 7,800
2023/10/05 2,000 2,045 1,987 2,012 23,300
2023/10/04 1,953 2,010 1,900 1,940 49,400
2023/10/03 2,150 2,150 2,048 2,053 17,100
2023/10/02 2,186 2,207 2,151 2,152 11,800
2023/09/29 2,256 2,256 2,151 2,202 17,500
2023/09/28 2,211 2,285 2,211 2,258 7,200
2023/09/27 2,329 2,329 2,265 2,284 9,400
2023/09/26 2,320 2,330 2,283 2,330 7,600
2023/09/25 2,307 2,325 2,293 2,320 3,300
2023/09/22 2,316 2,325 2,267 2,300 6,800
2023/09/21 2,315 2,365 2,269 2,339 12,300
2023/09/20 2,380 2,380 2,308 2,312 27,700
2023/09/19 2,241 2,369 2,221 2,360 28,500
2023/09/15 2,177 2,241 2,172 2,241 18,800
2023/09/14 2,163 2,181 2,163 2,170 3,600
2023/09/13 2,175 2,187 2,150 2,167 9,600
2023/09/12 2,193 2,198 2,165 2,170 9,800
2023/09/11 2,151 2,178 2,137 2,171 14,800
2023/09/08 2,126 2,151 2,124 2,148 8,800
2023/09/07 2,144 2,150 2,124 2,126 9,600
2023/09/06 2,118 2,157 2,115 2,144 11,200
2023/09/05 2,170 2,198 2,115 2,139 26,100
2023/09/04 2,170 2,190 2,153 2,167 19,700
2023/09/01 2,134 2,191 2,115 2,170 14,800
2023/08/31 2,077 2,135 2,077 2,105 9,900
2023/08/30 2,069 2,078 2,055 2,070 7,500
2023/08/29 2,024 2,078 2,008 2,064 20,000
2023/08/28 2,016 2,022 2,005 2,022 5,700
2023/08/25 2,015 2,015 1,994 1,999 14,500
2023/08/24 2,019 2,019 2,005 2,016 5,100
2023/08/23 1,995 2,013 1,985 2,013 5,600
2023/08/22 1,979 2,008 1,979 1,990 4,500
2023/08/21 1,935 1,977 1,931 1,975 7,100
2023/08/18 1,965 1,978 1,930 1,936 28,200
2023/08/17 2,020 2,020 1,950 1,987 19,700
2023/08/16 2,015 2,024 1,997 2,022 10,200
2023/08/15 2,023 2,025 2,002 2,017 6,300
2023/08/14 2,001 2,025 2,001 2,022 7,700
2023/08/10 1,999 2,001 1,985 1,995 11,400
2023/08/09 2,010 2,010 1,990 2,000 8,000
2023/08/08 2,023 2,023 1,980 1,999 12,400
2023/08/07 1,962 2,024 1,962 1,999 22,800
2023/08/04 1,929 1,955 1,920 1,944 10,400
2023/08/03 1,949 1,949 1,911 1,929 14,400
2023/08/02 1,943 1,949 1,933 1,940 12,700
2023/08/01 1,927 1,939 1,915 1,932 10,400
2023/07/31 1,943 1,944 1,910 1,911 9,100
2023/07/28 1,930 1,932 1,885 1,916 27,400
2023/07/27 1,933 1,935 1,912 1,916 7,900
2023/07/26 1,914 1,930 1,914 1,924 4,000
2023/07/25 1,920 1,920 1,903 1,912 8,900
2023/07/24 1,889 1,912 1,885 1,900 10,200
2023/07/21 1,880 1,882 1,844 1,882 13,000
2023/07/20 1,880 1,895 1,858 1,875 15,700
2023/07/19 1,885 1,885 1,868 1,877 14,400
2023/07/18 1,879 1,894 1,872 1,872 5,400
2023/07/14 1,879 1,887 1,870 1,879 6,800
2023/07/13 1,841 1,876 1,835 1,866 7,800
2023/07/12 1,907 1,910 1,830 1,841 18,500
2023/07/11 1,900 1,925 1,868 1,883 13,000
2023/07/10 1,887 1,900 1,887 1,900 5,000
2023/07/07 1,880 1,893 1,865 1,886 9,400
2023/07/06 1,922 1,960 1,880 1,889 31,600
2023/07/05 1,950 1,963 1,918 1,932 23,900
2023/07/04 1,944 1,960 1,934 1,944 14,800
2023/07/03 1,928 1,940 1,900 1,925 17,500
2023/06/30 1,846 1,900 1,846 1,890 15,100

このページの先頭へ