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
2017/12/29 1,149 1,154 1,149 1,154 2,700
2017/12/28 1,145 1,145 1,145 1,145 100
2017/12/27 1,149 1,149 1,141 1,141 700
2017/12/26 1,147 1,148 1,141 1,141 500
2017/12/25 1,140 1,140 1,140 1,140 100
2017/12/22 1,130 1,130 1,130 1,130 300
2017/12/21 1,143 1,143 1,131 1,131 200
2017/12/20 1,141 1,145 1,130 1,130 1,300
2017/12/19 1,147 1,147 1,131 1,141 700
2017/12/18 1,130 1,147 1,130 1,146 500
2017/12/15 1,100 1,129 1,100 1,129 200
2017/12/14 1,120 1,129 1,092 1,129 900
2017/12/13 1,135 1,135 1,130 1,130 200
2017/12/11 1,111 1,111 1,111 1,111 100
2017/12/08 1,127 1,127 1,097 1,105 2,100
2017/12/07 1,127 1,127 1,127 1,127 500
2017/12/05 1,126 1,127 1,125 1,127 400
2017/12/04 1,126 1,126 1,126 1,126 100
2017/12/01 1,100 1,100 1,100 1,100 200
2017/11/30 1,080 1,080 1,080 1,080 1,500
2017/11/29 1,110 1,110 1,110 1,110 600
2017/11/28 1,145 1,145 1,103 1,107 900
2017/11/27 1,110 1,124 1,110 1,124 1,600
2017/11/22 1,097 1,110 1,097 1,110 500
2017/11/21 1,082 1,111 1,082 1,100 2,500
2017/11/20 1,125 1,125 1,125 1,125 1,100
2017/11/15 1,100 1,100 1,100 1,100 1,300
2017/11/13 1,136 1,136 1,136 1,136 300
2017/11/10 1,110 1,120 1,100 1,100 500
2017/11/09 1,106 1,106 1,100 1,104 1,800
2017/11/08 1,106 1,106 1,106 1,106 200
2017/11/07 1,108 1,108 1,080 1,106 1,600
2017/11/06 1,114 1,139 1,078 1,108 2,300
2017/11/02 1,100 1,100 1,099 1,100 800
2017/11/01 1,100 1,100 1,100 1,100 2,600
2017/10/31 1,120 1,120 1,120 1,120 1,300
2017/10/30 1,100 1,160 1,100 1,120 4,500
2017/10/27 1,112 1,122 1,100 1,105 7,400
2017/10/26 1,106 1,135 1,106 1,121 1,400
2017/10/25 1,120 1,130 1,120 1,123 2,600
2017/10/24 1,100 1,120 1,100 1,120 2,600
2017/10/23 1,099 1,118 1,080 1,118 3,800
2017/10/20 1,100 1,117 1,070 1,117 1,900
2017/10/19 1,081 1,118 1,066 1,118 800
2017/10/18 1,086 1,086 1,086 1,086 100
2017/10/17 1,074 1,080 1,074 1,080 1,200
2017/10/16 1,120 1,120 1,120 1,120 500
2017/10/13 1,105 1,105 1,105 1,105 100
2017/10/11 1,099 1,099 1,099 1,099 200
2017/10/10 1,099 1,099 1,098 1,099 1,200
2017/10/06 1,065 1,075 1,065 1,074 600
2017/10/05 1,050 1,065 1,050 1,065 800
2017/10/04 1,045 1,050 1,045 1,050 500
2017/10/02 1,069 1,069 1,040 1,040 200
2017/09/29 1,039 1,039 1,039 1,039 100
2017/09/27 1,030 1,030 1,030 1,030 100
2017/09/26 1,030 1,068 1,030 1,068 1,300
2017/09/25 1,021 1,065 1,021 1,065 1,200
2017/09/21 1,045 1,050 1,045 1,050 2,200
2017/09/20 1,047 1,049 1,047 1,049 700
2017/09/19 1,048 1,048 1,047 1,047 400
2017/09/15 1,015 1,015 1,015 1,015 200
2017/09/13 1,047 1,047 965 1,020 4,600
2017/09/11 1,048 1,048 1,030 1,030 200
2017/09/08 1,030 1,035 1,029 1,030 5,300
2017/09/07 1,030 1,030 1,030 1,030 500
2017/09/06 1,021 1,030 1,020 1,020 700
2017/09/05 1,026 1,040 1,026 1,040 3,400
2017/09/04 1,048 1,048 1,030 1,030 1,400
2017/09/01 1,029 1,030 1,029 1,029 900
2017/08/31 1,028 1,029 1,010 1,010 2,800
2017/08/30 1,004 1,010 1,004 1,010 600
2017/08/28 1,009 1,009 1,009 1,009 500
2017/08/25 1,008 1,009 1,008 1,009 2,000
2017/08/23 1,010 1,010 1,010 1,010 300
2017/08/22 1,021 1,021 1,021 1,021 300
2017/08/21 991 1,000 990 1,000 2,200
2017/08/18 985 990 985 990 600
2017/08/17 990 990 990 990 200
2017/08/16 997 1,000 990 1,000 2,500
2017/08/15 995 997 995 997 5,100
2017/08/14 995 995 995 995 900
2017/08/09 990 994 985 985 900
2017/08/08 985 990 985 990 2,900
2017/08/07 985 985 985 985 100
2017/08/04 985 985 985 985 200
2017/08/03 970 970 970 970 3,200
2017/08/02 988 988 988 988 500
2017/08/01 988 990 988 988 800
2017/07/31 970 982 970 982 2,400
2017/07/28 970 980 970 970 2,600
2017/07/27 950 964 950 964 1,000
2017/07/26 935 950 935 950 1,600
2017/07/25 936 945 932 932 3,700
2017/07/24 929 933 929 930 2,300
2017/07/21 918 918 918 918 300
2017/07/20 929 929 925 929 400
2017/07/19 928 928 928 928 100
2017/07/18 928 928 916 920 700
2017/07/14 910 920 910 920 200
2017/07/13 928 928 915 927 4,200
2017/07/12 915 915 915 915 500
2017/07/11 924 928 924 928 300
2017/07/10 925 925 925 925 100
2017/07/07 926 926 920 920 1,100
2017/07/06 928 928 925 928 900
2017/07/05 928 928 921 928 700
2017/07/04 920 920 919 920 600
2017/06/30 919 919 919 919 100
2017/06/29 919 919 919 919 200
2017/06/28 907 907 901 901 600
2017/06/27 920 920 905 905 2,100
2017/06/26 905 905 905 905 500
2017/06/21 902 915 902 903 600
2017/06/19 911 911 900 900 1,200
2017/06/16 919 919 919 919 200
2017/06/15 910 910 910 910 200
2017/06/13 924 930 920 930 1,300
2017/06/12 925 925 925 925 100
2017/06/09 924 924 924 924 200
2017/06/08 924 924 924 924 300
2017/06/07 924 924 924 924 200
2017/06/05 918 918 918 918 100
2017/06/01 919 919 918 918 300
2017/05/30 919 920 919 919 2,900
2017/05/29 919 919 919 919 100
2017/05/24 905 905 904 904 1,300
2017/05/23 907 907 905 905 200
2017/05/22 904 914 904 914 600
2017/05/18 919 919 911 919 500
2017/05/17 934 934 915 919 1,400
2017/05/16 935 935 911 934 1,000
2017/05/15 925 934 910 934 900
2017/05/12 910 910 910 910 400
2017/05/11 922 924 903 903 300
2017/05/10 895 910 895 910 400
2017/05/09 912 912 890 890 1,200
2017/05/08 912 912 912 912 100
2017/05/02 910 910 910 910 100
2017/05/01 885 910 885 910 1,400
2017/04/28 901 901 856 856 500
2017/04/27 886 886 886 886 100
2017/04/26 886 886 884 886 1,600
2017/04/25 856 886 856 886 200
2017/04/24 855 855 855 855 100
2017/04/20 811 811 811 811 100
2017/04/18 826 826 826 826 1,000
2017/04/14 811 826 808 826 1,000
2017/04/13 841 841 831 831 500
2017/04/12 872 872 857 857 1,400
2017/04/11 872 872 871 872 900
2017/04/07 901 901 901 901 100
2017/04/06 905 905 905 905 600
2017/04/04 909 909 900 905 1,000
2017/04/03 909 909 909 909 200
2017/03/30 926 926 902 924 1,900
2017/03/29 948 948 896 916 1,300
2017/03/28 940 950 940 950 3,900
2017/03/27 939 940 930 940 1,000
2017/03/24 937 938 936 938 1,500
2017/03/22 938 939 935 936 1,900
2017/03/21 924 925 923 925 1,500
2017/03/17 915 920 912 920 1,200
2017/03/16 909 909 909 909 100
2017/03/15 907 907 900 904 400
2017/03/14 893 896 893 896 800
2017/03/13 875 891 875 891 1,300
2017/03/10 893 893 893 893 400
2017/03/09 875 875 875 875 1,000
2017/03/08 880 880 880 880 100
2017/03/07 880 880 880 880 1,100
2017/03/06 895 895 880 890 1,600
2017/03/02 880 880 880 880 300
2017/02/28 872 880 870 870 1,600
2017/02/27 885 885 872 872 1,000
2017/02/24 870 879 870 879 3,700
2017/02/23 869 870 856 870 6,400
2017/02/22 861 864 861 864 600
2017/02/21 864 864 864 864 100
2017/02/20 860 864 860 864 1,800
2017/02/17 859 859 859 859 100
2017/02/16 857 858 857 858 600
2017/02/15 857 857 857 857 100
2017/02/14 845 855 845 855 1,700
2017/02/13 842 845 841 845 500
2017/02/10 840 845 840 842 1,800
2017/02/08 835 835 831 831 300
2017/02/07 829 833 829 833 3,700
2017/02/06 829 829 818 829 3,100
2017/02/03 820 820 820 820 700
2017/02/01 829 829 828 828 700
2017/01/31 815 830 815 830 2,300
2017/01/30 815 815 810 815 1,500
2017/01/27 809 810 809 810 3,300
2017/01/26 809 809 802 802 1,200
2017/01/25 800 801 800 801 200
2017/01/24 801 814 800 800 2,200
2017/01/23 805 805 801 801 500
2017/01/19 800 800 800 800 100
2017/01/18 800 800 800 800 200
2017/01/17 807 807 806 806 1,000
2017/01/16 820 830 815 815 3,400
2017/01/13 800 815 800 815 500
2017/01/12 800 800 800 800 100
2017/01/11 809 810 805 805 3,000
2017/01/10 800 808 800 808 2,100
2017/01/06 798 798 795 798 700
2017/01/05 799 800 799 799 2,000
2017/01/04 777 799 777 799 2,400

このページの先頭へ