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 |
---|---|---|---|---|---|
2019/12/30 | 925 | 930 | 924 | 930 | 500 |
2019/12/27 | 924 | 924 | 924 | 924 | 200 |
2019/12/26 | 915 | 920 | 915 | 915 | 500 |
2019/12/25 | 910 | 915 | 910 | 915 | 1,400 |
2019/12/24 | 905 | 914 | 905 | 910 | 900 |
2019/12/23 | 900 | 905 | 900 | 905 | 1,500 |
2019/12/20 | 900 | 900 | 900 | 900 | 100 |
2019/12/18 | 880 | 900 | 880 | 900 | 2,100 |
2019/12/17 | 892 | 892 | 892 | 892 | 200 |
2019/12/16 | 904 | 907 | 892 | 892 | 400 |
2019/12/13 | 903 | 904 | 903 | 904 | 300 |
2019/12/12 | 890 | 890 | 890 | 890 | 100 |
2019/12/10 | 890 | 900 | 890 | 890 | 1,200 |
2019/12/09 | 888 | 890 | 888 | 890 | 700 |
2019/12/06 | 875 | 888 | 875 | 888 | 1,800 |
2019/12/05 | 846 | 875 | 846 | 875 | 700 |
2019/12/04 | 846 | 846 | 846 | 846 | 100 |
2019/12/03 | 847 | 847 | 846 | 846 | 600 |
2019/12/02 | 854 | 861 | 847 | 847 | 1,700 |
2019/11/29 | 860 | 860 | 854 | 854 | 1,100 |
2019/11/28 | 846 | 846 | 846 | 846 | 300 |
2019/11/27 | 845 | 845 | 845 | 845 | 200 |
2019/11/26 | 853 | 853 | 841 | 841 | 300 |
2019/11/25 | 848 | 848 | 832 | 840 | 800 |
2019/11/22 | 840 | 840 | 840 | 840 | 200 |
2019/11/20 | 827 | 827 | 827 | 827 | 100 |
2019/11/19 | 827 | 827 | 827 | 827 | 100 |
2019/11/18 | 845 | 845 | 827 | 827 | 300 |
2019/11/14 | 836 | 839 | 826 | 831 | 1,300 |
2019/11/13 | 837 | 840 | 837 | 839 | 1,000 |
2019/11/12 | 860 | 860 | 860 | 860 | 100 |
2019/11/08 | 845 | 845 | 845 | 845 | 100 |
2019/11/07 | 845 | 845 | 845 | 845 | 100 |
2019/11/06 | 850 | 858 | 850 | 858 | 800 |
2019/11/05 | 848 | 850 | 840 | 850 | 1,400 |
2019/11/01 | 840 | 840 | 840 | 840 | 100 |
2019/10/31 | 840 | 840 | 840 | 840 | 100 |
2019/10/30 | 848 | 848 | 840 | 840 | 200 |
2019/10/29 | 850 | 850 | 849 | 849 | 800 |
2019/10/28 | 850 | 850 | 850 | 850 | 200 |
2019/10/25 | 850 | 850 | 845 | 850 | 800 |
2019/10/24 | 845 | 845 | 841 | 845 | 600 |
2019/10/23 | 841 | 845 | 841 | 845 | 800 |
2019/10/21 | 833 | 841 | 833 | 841 | 800 |
2019/10/18 | 840 | 840 | 825 | 833 | 800 |
2019/10/17 | 853 | 853 | 815 | 837 | 2,300 |
2019/10/16 | 850 | 858 | 843 | 845 | 600 |
2019/10/15 | 852 | 860 | 837 | 850 | 1,700 |
2019/10/11 | 852 | 852 | 852 | 852 | 500 |
2019/10/10 | 840 | 844 | 835 | 844 | 400 |
2019/10/09 | 838 | 840 | 838 | 840 | 200 |
2019/10/07 | 838 | 838 | 822 | 838 | 1,000 |
2019/10/04 | 830 | 838 | 830 | 838 | 900 |
2019/10/02 | 830 | 830 | 830 | 830 | 300 |
2019/10/01 | 830 | 830 | 830 | 830 | 1,600 |
2019/09/30 | 838 | 838 | 830 | 830 | 600 |
2019/09/27 | 830 | 830 | 830 | 830 | 100 |
2019/09/26 | 812 | 828 | 812 | 815 | 2,300 |
2019/09/25 | 820 | 820 | 820 | 820 | 100 |
2019/09/24 | 812 | 820 | 812 | 820 | 500 |
2019/09/20 | 801 | 810 | 800 | 800 | 300 |
2019/09/19 | 810 | 810 | 810 | 810 | 300 |
2019/09/18 | 814 | 814 | 802 | 810 | 300 |
2019/09/17 | 829 | 829 | 829 | 829 | 600 |
2019/09/13 | 829 | 829 | 829 | 829 | 200 |
2019/09/12 | 837 | 845 | 821 | 821 | 500 |
2019/09/11 | 820 | 837 | 820 | 837 | 900 |
2019/09/10 | 810 | 820 | 810 | 820 | 200 |
2019/09/09 | 802 | 802 | 802 | 802 | 100 |
2019/09/06 | 795 | 802 | 795 | 802 | 200 |
2019/09/05 | 795 | 795 | 795 | 795 | 800 |
2019/09/03 | 790 | 790 | 790 | 790 | 100 |
2019/09/02 | 800 | 800 | 800 | 800 | 100 |
2019/08/30 | 800 | 800 | 800 | 800 | 200 |
2019/08/29 | 800 | 800 | 800 | 800 | 1,300 |
2019/08/28 | 800 | 800 | 800 | 800 | 100 |
2019/08/27 | 800 | 800 | 800 | 800 | 100 |
2019/08/26 | 800 | 800 | 800 | 800 | 100 |
2019/08/23 | 800 | 808 | 800 | 800 | 400 |
2019/08/22 | 806 | 806 | 800 | 800 | 2,000 |
2019/08/21 | 799 | 799 | 799 | 799 | 100 |
2019/08/20 | 800 | 808 | 800 | 808 | 200 |
2019/08/19 | 800 | 800 | 800 | 800 | 100 |
2019/08/16 | 815 | 815 | 815 | 815 | 100 |
2019/08/15 | 800 | 800 | 800 | 800 | 100 |
2019/08/14 | 815 | 815 | 815 | 815 | 200 |
2019/08/13 | 778 | 785 | 778 | 785 | 600 |
2019/08/09 | 801 | 801 | 786 | 786 | 200 |
2019/08/08 | 794 | 794 | 794 | 794 | 100 |
2019/08/07 | 787 | 787 | 787 | 787 | 100 |
2019/08/06 | 790 | 790 | 770 | 780 | 1,000 |
2019/08/05 | 805 | 805 | 790 | 790 | 1,000 |
2019/08/02 | 809 | 809 | 790 | 805 | 1,600 |
2019/08/01 | 807 | 807 | 807 | 807 | 300 |
2019/07/31 | 802 | 807 | 802 | 807 | 200 |
2019/07/29 | 801 | 801 | 801 | 801 | 100 |
2019/07/26 | 801 | 801 | 801 | 801 | 100 |
2019/07/24 | 802 | 802 | 801 | 801 | 200 |
2019/07/22 | 800 | 800 | 800 | 800 | 400 |
2019/07/19 | 790 | 800 | 786 | 800 | 1,400 |
2019/07/18 | 806 | 806 | 805 | 805 | 500 |
2019/07/17 | 806 | 806 | 806 | 806 | 100 |
2019/07/16 | 810 | 811 | 810 | 811 | 300 |
2019/07/10 | 805 | 810 | 805 | 810 | 3,900 |
2019/07/08 | 810 | 810 | 810 | 810 | 200 |
2019/07/05 | 820 | 820 | 810 | 810 | 2,100 |
2019/07/04 | 813 | 813 | 813 | 813 | 100 |
2019/07/03 | 801 | 801 | 801 | 801 | 500 |
2019/07/01 | 800 | 800 | 800 | 800 | 900 |
2019/06/28 | 814 | 839 | 799 | 800 | 10,500 |
2019/06/27 | 814 | 814 | 814 | 814 | 100 |
2019/06/26 | 797 | 797 | 797 | 797 | 200 |
2019/06/25 | 790 | 790 | 785 | 790 | 2,200 |
2019/06/24 | 800 | 800 | 800 | 800 | 100 |
2019/06/21 | 802 | 802 | 802 | 802 | 300 |
2019/06/20 | 802 | 802 | 800 | 800 | 500 |
2019/06/19 | 795 | 795 | 795 | 795 | 300 |
2019/06/18 | 795 | 795 | 795 | 795 | 300 |
2019/06/17 | 785 | 791 | 785 | 791 | 6,200 |
2019/06/14 | 810 | 811 | 810 | 811 | 1,000 |
2019/06/13 | 820 | 820 | 820 | 820 | 700 |
2019/06/12 | 820 | 820 | 820 | 820 | 100 |
2019/06/11 | 810 | 815 | 810 | 815 | 200 |
2019/06/10 | 796 | 800 | 796 | 800 | 200 |
2019/06/07 | 781 | 781 | 781 | 781 | 100 |
2019/06/05 | 766 | 766 | 766 | 766 | 100 |
2019/06/04 | 765 | 766 | 765 | 766 | 1,300 |
2019/05/31 | 782 | 810 | 761 | 810 | 2,100 |
2019/05/30 | 772 | 782 | 772 | 782 | 1,500 |
2019/05/29 | 772 | 772 | 772 | 772 | 300 |
2019/05/28 | 771 | 772 | 771 | 772 | 500 |
2019/05/27 | 785 | 785 | 761 | 785 | 2,700 |
2019/05/24 | 812 | 812 | 799 | 800 | 300 |
2019/05/23 | 819 | 819 | 800 | 815 | 600 |
2019/05/22 | 816 | 816 | 816 | 816 | 100 |
2019/05/20 | 831 | 831 | 801 | 801 | 400 |
2019/05/17 | 816 | 816 | 800 | 816 | 63,800 |
2019/05/15 | 820 | 820 | 820 | 820 | 200 |
2019/05/13 | 820 | 820 | 820 | 820 | 1,000 |
2019/05/10 | 830 | 830 | 821 | 821 | 300 |
2019/05/09 | 836 | 836 | 822 | 822 | 3,500 |
2019/05/08 | 866 | 866 | 866 | 866 | 300 |
2019/05/07 | 868 | 868 | 866 | 866 | 300 |
2019/04/26 | 868 | 868 | 868 | 868 | 400 |
2019/04/25 | 868 | 868 | 868 | 868 | 900 |
2019/04/24 | 868 | 868 | 868 | 868 | 100 |
2019/04/23 | 860 | 860 | 860 | 860 | 100 |
2019/04/22 | 863 | 863 | 848 | 860 | 1,300 |
2019/04/19 | 863 | 863 | 863 | 863 | 200 |
2019/04/18 | 853 | 855 | 853 | 855 | 600 |
2019/04/16 | 866 | 866 | 866 | 866 | 1,000 |
2019/04/15 | 866 | 866 | 864 | 864 | 400 |
2019/04/12 | 875 | 876 | 865 | 876 | 4,200 |
2019/04/11 | 885 | 885 | 885 | 885 | 100 |
2019/04/05 | 896 | 896 | 896 | 896 | 1,100 |
2019/04/02 | 867 | 897 | 867 | 897 | 700 |
2019/04/01 | 888 | 889 | 860 | 889 | 1,400 |
2019/03/29 | 875 | 875 | 875 | 875 | 100 |
2019/03/28 | 885 | 885 | 861 | 876 | 2,200 |
2019/03/25 | 905 | 905 | 905 | 905 | 200 |
2019/03/22 | 925 | 925 | 925 | 925 | 100 |
2019/03/20 | 888 | 888 | 873 | 888 | 1,100 |
2019/03/19 | 888 | 888 | 888 | 888 | 100 |
2019/03/18 | 888 | 888 | 888 | 888 | 200 |
2019/03/15 | 891 | 895 | 891 | 895 | 200 |
2019/03/14 | 883 | 883 | 883 | 883 | 300 |
2019/03/13 | 868 | 868 | 868 | 868 | 200 |
2019/03/08 | 893 | 893 | 893 | 893 | 200 |
2019/03/06 | 901 | 901 | 901 | 901 | 100 |
2019/03/05 | 901 | 901 | 901 | 901 | 400 |
2019/03/04 | 905 | 905 | 901 | 901 | 300 |
2019/02/28 | 890 | 905 | 890 | 905 | 1,700 |
2019/02/26 | 920 | 920 | 920 | 920 | 1,300 |
2019/02/25 | 920 | 920 | 920 | 920 | 100 |
2019/02/22 | 886 | 890 | 886 | 890 | 300 |
2019/02/21 | 871 | 871 | 871 | 871 | 100 |
2019/02/20 | 863 | 863 | 863 | 863 | 300 |
2019/02/18 | 878 | 878 | 878 | 878 | 100 |
2019/02/13 | 940 | 940 | 874 | 876 | 1,600 |
2019/02/12 | 895 | 895 | 865 | 865 | 200 |
2019/02/08 | 901 | 901 | 880 | 880 | 1,300 |
2019/02/07 | 901 | 901 | 901 | 901 | 300 |
2019/02/04 | 901 | 901 | 901 | 901 | 100 |
2019/02/01 | 901 | 901 | 901 | 901 | 100 |
2019/01/30 | 944 | 944 | 940 | 940 | 300 |
2019/01/29 | 932 | 947 | 932 | 947 | 800 |
2019/01/28 | 932 | 932 | 932 | 932 | 100 |
2019/01/25 | 937 | 937 | 937 | 937 | 100 |
2019/01/23 | 890 | 890 | 885 | 885 | 200 |
2019/01/21 | 935 | 935 | 880 | 910 | 300 |
2019/01/18 | 875 | 875 | 875 | 875 | 100 |
2019/01/17 | 897 | 897 | 897 | 897 | 100 |
2019/01/15 | 889 | 897 | 889 | 897 | 200 |
2019/01/10 | 888 | 889 | 888 | 889 | 600 |
2019/01/09 | 855 | 885 | 855 | 885 | 2,000 |
2019/01/08 | 845 | 845 | 845 | 845 | 100 |
2019/01/07 | 842 | 842 | 842 | 842 | 100 |
2019/01/04 | 839 | 839 | 820 | 820 | 700 |