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
2018/12/28 842 842 825 839 1,100
2018/12/27 825 845 825 845 1,700
2018/12/26 805 840 805 825 3,200
2018/12/25 850 858 829 850 3,800
2018/12/21 850 850 850 850 6,200
2018/12/20 863 866 850 850 800
2018/12/19 885 885 885 885 200
2018/12/18 905 905 890 890 600
2018/12/17 900 905 900 905 200
2018/12/14 920 920 900 900 500
2018/12/13 923 923 920 920 400
2018/12/12 893 908 893 908 200
2018/12/10 930 939 930 939 1,200
2018/12/06 900 930 900 930 4,400
2018/12/05 899 899 899 899 400
2018/12/04 920 920 899 899 800
2018/12/03 920 920 920 920 3,400
2018/11/30 905 905 905 905 100
2018/11/29 930 930 920 920 3,500
2018/11/28 905 905 905 905 4,100
2018/11/27 906 920 900 900 4,300
2018/11/26 886 900 886 900 300
2018/11/22 900 900 886 886 1,000
2018/11/21 910 910 908 909 400
2018/11/16 922 922 910 911 2,500
2018/11/15 937 937 937 937 100
2018/11/13 944 944 925 940 400
2018/11/12 930 930 930 930 200
2018/11/08 930 930 930 930 100
2018/11/07 930 930 930 930 100
2018/11/06 930 930 930 930 600
2018/11/05 943 943 943 943 700
2018/11/02 943 943 943 943 100
2018/10/31 959 959 958 958 1,000
2018/10/29 936 936 936 936 100
2018/10/26 950 950 945 945 2,200
2018/10/25 946 948 945 948 400
2018/10/23 998 998 983 983 300
2018/10/22 983 984 983 983 10,700
2018/10/19 949 949 949 949 100
2018/10/17 960 978 960 960 2,900
2018/10/15 965 965 960 960 4,200
2018/10/12 950 950 950 950 100
2018/10/11 950 950 950 950 200
2018/10/10 955 965 955 965 500
2018/10/09 951 951 951 951 100
2018/10/05 958 964 951 955 3,400
2018/10/03 965 965 958 958 700
2018/10/02 958 958 958 958 500
2018/10/01 965 965 950 950 16,400
2018/09/28 982 982 960 963 3,900
2018/09/27 978 978 951 952 700
2018/09/26 979 979 978 978 300
2018/09/25 979 979 979 979 100
2018/09/21 966 966 966 966 400
2018/09/20 970 970 965 965 1,100
2018/09/19 960 970 959 970 1,200
2018/09/18 979 979 960 960 700
2018/09/07 979 979 979 979 300
2018/09/05 979 979 969 979 800
2018/09/04 969 969 960 969 1,800
2018/09/03 969 969 969 969 200
2018/08/31 962 962 962 962 100
2018/08/30 964 964 959 960 1,800
2018/08/29 955 955 955 955 400
2018/08/28 960 960 960 960 1,200
2018/08/27 953 960 953 960 500
2018/08/24 977 977 953 960 2,500
2018/08/23 976 976 976 976 100
2018/08/21 990 990 990 990 400
2018/08/20 1,000 1,000 1,000 1,000 500
2018/08/17 1,000 1,000 1,000 1,000 400
2018/08/16 990 1,000 990 1,000 1,000
2018/08/14 1,020 1,020 1,020 1,020 500
2018/08/13 1,010 1,010 1,010 1,010 100
2018/08/10 1,035 1,035 1,035 1,035 100
2018/08/08 1,030 1,044 1,030 1,030 600
2018/08/06 1,003 1,003 999 999 500
2018/08/03 1,030 1,030 1,003 1,003 300
2018/08/01 1,000 1,000 1,000 1,000 600
2018/07/31 1,000 1,000 1,000 1,000 1,000
2018/07/30 1,012 1,034 1,012 1,034 800
2018/07/27 1,012 1,012 1,012 1,012 300
2018/07/26 1,012 1,012 1,012 1,012 100
2018/07/25 981 982 981 982 600
2018/07/24 1,034 1,034 1,000 1,000 200
2018/07/19 1,015 1,016 1,015 1,016 1,600
2018/07/17 998 999 998 999 300
2018/07/11 970 970 970 970 100
2018/07/09 979 979 979 979 300
2018/07/06 979 979 979 979 100
2018/07/05 970 970 970 970 200
2018/07/04 970 970 970 970 200
2018/07/03 981 981 961 961 300
2018/07/02 1,005 1,015 966 981 2,200
2018/06/28 982 996 982 996 500
2018/06/27 1,019 1,019 982 982 600
2018/06/26 982 982 956 981 4,900
2018/06/25 985 985 985 985 200
2018/06/22 972 972 972 972 500
2018/06/21 1,000 1,000 971 971 3,500
2018/06/20 1,010 1,010 995 1,000 3,000
2018/06/18 1,040 1,040 1,000 1,040 3,200
2018/06/14 1,049 1,049 1,040 1,040 1,100
2018/06/13 1,039 1,039 1,017 1,020 1,200
2018/06/12 1,024 1,040 1,024 1,040 400
2018/06/11 1,023 1,023 1,023 1,023 4,500
2018/06/08 1,050 1,050 1,050 1,050 100
2018/06/07 1,050 1,050 1,050 1,050 100
2018/06/06 1,036 1,040 1,036 1,040 500
2018/06/05 1,051 1,051 1,051 1,051 700
2018/06/04 1,051 1,051 1,051 1,051 600
2018/06/01 1,050 1,050 1,050 1,050 300
2018/05/30 1,061 1,061 1,060 1,060 1,000
2018/05/29 1,090 1,100 1,062 1,062 2,100
2018/05/25 1,090 1,090 1,090 1,090 1,600
2018/05/23 1,080 1,090 1,062 1,090 4,600
2018/05/22 1,110 1,110 1,091 1,091 200
2018/05/18 1,090 1,091 1,075 1,091 1,400
2018/05/17 1,120 1,120 1,100 1,100 2,200
2018/05/16 1,085 1,111 1,085 1,111 600
2018/05/15 1,090 1,090 1,076 1,090 1,200
2018/05/14 1,120 1,126 1,100 1,100 2,000
2018/05/11 1,126 1,126 1,120 1,120 400
2018/05/07 1,154 1,154 1,154 1,154 700
2018/05/02 1,133 1,155 1,133 1,155 4,100
2018/05/01 1,133 1,133 1,133 1,133 500
2018/04/27 1,151 1,151 1,150 1,150 1,200
2018/04/26 1,176 1,180 1,176 1,180 400
2018/04/25 1,155 1,166 1,155 1,166 300
2018/04/20 1,155 1,155 1,155 1,155 200
2018/04/19 1,150 1,150 1,127 1,127 4,700
2018/04/18 1,127 1,150 1,127 1,150 600
2018/04/17 1,150 1,150 1,150 1,150 1,000
2018/04/16 1,150 1,150 1,150 1,150 500
2018/04/13 1,170 1,170 1,140 1,152 500
2018/04/12 1,170 1,170 1,140 1,140 2,100
2018/04/11 1,178 1,178 1,170 1,170 600
2018/04/10 1,185 1,185 1,140 1,150 1,000
2018/04/06 1,165 1,165 1,165 1,165 100
2018/04/05 1,155 1,165 1,155 1,165 1,100
2018/04/04 1,155 1,155 1,155 1,155 600
2018/04/03 1,121 1,148 1,121 1,126 1,600
2018/03/30 1,175 1,175 1,175 1,175 100
2018/03/29 1,175 1,175 1,175 1,175 100
2018/03/28 1,175 1,176 1,175 1,175 600
2018/03/27 1,177 1,207 1,175 1,175 800
2018/03/26 1,177 1,177 1,177 1,177 600
2018/03/23 1,230 1,230 1,200 1,200 1,500
2018/03/22 1,239 1,239 1,201 1,231 1,600
2018/03/20 1,181 1,230 1,181 1,220 1,500
2018/03/16 1,200 1,200 1,200 1,200 800
2018/03/15 1,223 1,223 1,223 1,223 100
2018/03/14 1,223 1,223 1,223 1,223 100
2018/03/13 1,183 1,224 1,183 1,224 600
2018/03/12 1,200 1,220 1,200 1,220 300
2018/03/09 1,198 1,200 1,198 1,200 700
2018/03/07 1,200 1,200 1,152 1,168 900
2018/03/06 1,230 1,230 1,170 1,170 400
2018/03/05 1,225 1,225 1,175 1,200 2,100
2018/03/02 1,230 1,230 1,200 1,225 1,700
2018/03/01 1,255 1,258 1,240 1,240 4,000
2018/02/28 1,243 1,250 1,243 1,245 700
2018/02/27 1,191 1,258 1,190 1,230 5,500
2018/02/26 1,178 1,218 1,170 1,190 1,700
2018/02/23 1,141 1,151 1,141 1,151 3,100
2018/02/22 1,189 1,218 1,173 1,173 1,600
2018/02/21 1,170 1,170 1,164 1,170 400
2018/02/20 1,140 1,150 1,140 1,150 700
2018/02/19 1,134 1,180 1,133 1,140 1,600
2018/02/16 1,100 1,100 1,100 1,100 200
2018/02/15 1,082 1,082 1,082 1,082 300
2018/02/14 1,060 1,060 1,035 1,059 3,300
2018/02/13 1,129 1,129 1,120 1,120 300
2018/02/09 1,125 1,129 1,100 1,129 2,100
2018/02/08 1,123 1,130 1,123 1,129 300
2018/02/07 1,179 1,230 1,113 1,113 600
2018/02/06 1,131 1,131 1,100 1,125 2,900
2018/02/05 1,220 1,225 1,165 1,195 3,800
2018/02/02 1,221 1,225 1,212 1,225 1,100
2018/02/01 1,255 1,255 1,223 1,223 400
2018/01/31 1,225 1,255 1,223 1,255 900
2018/01/30 1,265 1,265 1,221 1,255 1,500
2018/01/29 1,251 1,265 1,251 1,265 6,500
2018/01/26 1,251 1,251 1,230 1,251 1,400
2018/01/25 1,250 1,252 1,250 1,250 2,500
2018/01/24 1,250 1,250 1,250 1,250 600
2018/01/23 1,230 1,230 1,230 1,230 300
2018/01/22 1,252 1,252 1,250 1,250 2,800
2018/01/19 1,247 1,256 1,246 1,256 3,100
2018/01/18 1,251 1,252 1,249 1,252 2,600
2018/01/17 1,252 1,252 1,221 1,226 2,600
2018/01/16 1,220 1,220 1,205 1,205 800
2018/01/15 1,201 1,201 1,200 1,200 400
2018/01/12 1,210 1,210 1,210 1,210 2,200
2018/01/11 1,220 1,228 1,210 1,210 800
2018/01/10 1,219 1,219 1,199 1,210 900
2018/01/09 1,201 1,229 1,199 1,199 800
2018/01/05 1,180 1,190 1,180 1,190 2,500
2018/01/04 1,156 1,179 1,156 1,179 900

このページの先頭へ