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
2021/12/30 1,221 1,235 1,221 1,235 7,100
2021/12/29 1,225 1,230 1,218 1,220 9,800
2021/12/28 1,223 1,226 1,222 1,223 11,600
2021/12/27 1,236 1,237 1,222 1,224 12,900
2021/12/24 1,237 1,238 1,236 1,236 5,400
2021/12/23 1,238 1,242 1,235 1,238 7,200
2021/12/22 1,245 1,278 1,239 1,240 3,900
2021/12/21 1,246 1,246 1,232 1,245 3,500
2021/12/20 1,255 1,260 1,246 1,246 6,400
2021/12/17 1,255 1,275 1,250 1,259 4,200
2021/12/16 1,242 1,260 1,239 1,255 3,600
2021/12/15 1,240 1,249 1,240 1,245 6,300
2021/12/14 1,240 1,256 1,234 1,236 6,900
2021/12/13 1,250 1,255 1,243 1,243 6,800
2021/12/10 1,246 1,250 1,240 1,250 6,100
2021/12/09 1,255 1,255 1,241 1,247 3,600
2021/12/08 1,256 1,262 1,242 1,256 17,600
2021/12/07 1,270 1,270 1,256 1,256 9,200
2021/12/06 1,261 1,262 1,258 1,260 4,400
2021/12/03 1,261 1,265 1,260 1,260 5,600
2021/12/02 1,260 1,274 1,260 1,262 2,800
2021/12/01 1,259 1,274 1,259 1,274 3,500
2021/11/30 1,260 1,290 1,260 1,260 1,700
2021/11/29 1,273 1,279 1,259 1,259 5,100
2021/11/26 1,287 1,287 1,273 1,279 4,700
2021/11/25 1,287 1,287 1,280 1,287 1,300
2021/11/24 1,280 1,300 1,279 1,287 3,000
2021/11/22 1,285 1,289 1,280 1,282 3,600
2021/11/19 1,284 1,299 1,284 1,289 2,400
2021/11/18 1,301 1,304 1,299 1,300 3,000
2021/11/17 1,302 1,304 1,302 1,302 2,700
2021/11/16 1,309 1,309 1,302 1,302 3,100
2021/11/15 1,315 1,316 1,310 1,310 3,000
2021/11/12 1,315 1,316 1,307 1,316 2,100
2021/11/11 1,311 1,315 1,307 1,315 2,200
2021/11/10 1,318 1,318 1,314 1,314 800
2021/11/09 1,315 1,319 1,315 1,315 1,500
2021/11/08 1,319 1,320 1,319 1,319 2,000
2021/11/05 1,328 1,337 1,315 1,319 5,200
2021/11/04 1,318 1,331 1,315 1,328 5,300
2021/11/02 1,316 1,319 1,315 1,318 2,500
2021/11/01 1,349 1,350 1,316 1,317 8,600
2021/10/29 1,345 1,351 1,333 1,336 8,600
2021/10/28 1,335 1,351 1,332 1,350 2,500
2021/10/27 1,340 1,355 1,331 1,340 3,600
2021/10/26 1,347 1,347 1,344 1,344 900
2021/10/25 1,330 1,349 1,330 1,349 1,100
2021/10/22 1,330 1,349 1,325 1,325 3,800
2021/10/21 1,330 1,355 1,325 1,325 3,400
2021/10/20 1,325 1,330 1,325 1,330 1,000
2021/10/19 1,354 1,354 1,316 1,325 3,300
2021/10/18 1,321 1,324 1,318 1,324 1,600
2021/10/15 1,315 1,330 1,310 1,315 4,400
2021/10/14 1,300 1,315 1,300 1,315 2,400
2021/10/13 1,310 1,310 1,300 1,300 700
2021/10/12 1,314 1,315 1,295 1,310 4,000
2021/10/11 1,285 1,310 1,285 1,309 3,600
2021/10/08 1,288 1,319 1,288 1,289 2,500
2021/10/07 1,288 1,318 1,272 1,285 3,000
2021/10/06 1,288 1,300 1,280 1,280 5,000
2021/10/05 1,295 1,300 1,263 1,288 4,700
2021/10/04 1,309 1,329 1,290 1,300 7,500
2021/10/01 1,350 1,350 1,296 1,309 9,200
2021/09/30 1,382 1,382 1,345 1,350 4,000
2021/09/29 1,350 1,391 1,350 1,378 8,200
2021/09/28 1,431 1,431 1,395 1,424 9,300
2021/09/27 1,460 1,460 1,397 1,431 12,700
2021/09/24 1,408 1,417 1,376 1,400 13,400
2021/09/22 1,399 1,400 1,393 1,396 2,600
2021/09/21 1,372 1,400 1,370 1,396 8,700
2021/09/17 1,390 1,398 1,384 1,390 4,400
2021/09/16 1,399 1,400 1,390 1,399 6,400
2021/09/15 1,396 1,400 1,384 1,398 6,800
2021/09/14 1,398 1,399 1,384 1,396 6,900
2021/09/13 1,380 1,395 1,368 1,377 4,500
2021/09/10 1,348 1,399 1,348 1,365 6,300
2021/09/09 1,370 1,370 1,339 1,348 10,500
2021/09/08 1,377 1,390 1,364 1,365 7,700
2021/09/07 1,360 1,379 1,350 1,357 9,700
2021/09/06 1,348 1,361 1,339 1,354 10,300
2021/09/03 1,315 1,354 1,311 1,335 20,800
2021/09/02 1,342 1,360 1,309 1,330 36,500
2021/09/01 1,684 1,685 1,402 1,402 111,300
2021/08/31 1,265 1,404 1,265 1,404 194,800
2021/08/30 1,104 1,104 1,104 1,104 37,100
2021/08/27 934 954 934 954 1,600
2021/08/26 940 940 940 940 1,600
2021/08/25 940 945 940 945 8,100
2021/08/24 940 940 940 940 2,000
2021/08/23 940 940 940 940 900
2021/08/20 946 946 940 940 500
2021/08/18 955 955 955 955 1,000
2021/08/17 955 955 950 955 1,500
2021/08/16 956 960 955 955 1,200
2021/08/13 960 969 956 962 3,000
2021/08/12 965 965 965 965 700
2021/08/11 965 965 965 965 600
2021/08/10 970 970 962 969 600
2021/08/06 970 970 970 970 100
2021/08/05 980 982 967 970 1,200
2021/08/04 982 982 982 982 300
2021/08/03 980 993 980 985 4,100
2021/08/02 985 995 980 982 5,400
2021/07/30 965 1,001 965 985 4,400
2021/07/29 951 974 950 974 2,500
2021/07/28 955 955 945 955 4,200
2021/07/27 943 955 940 955 3,300
2021/07/26 940 960 940 943 3,300
2021/07/21 940 960 940 941 3,000
2021/07/20 945 945 942 942 2,300
2021/07/19 960 960 950 950 5,600
2021/07/16 950 950 949 950 1,800
2021/07/15 940 940 940 940 100
2021/07/14 963 963 960 960 600
2021/07/13 965 965 965 965 100
2021/07/09 951 951 944 945 1,000
2021/07/08 952 952 952 952 100
2021/07/06 952 952 952 952 100
2021/07/05 969 970 951 951 600
2021/07/02 969 969 952 952 700
2021/07/01 960 969 960 960 900
2021/06/30 956 960 950 960 1,300
2021/06/29 955 955 950 950 700
2021/06/28 950 950 950 950 300
2021/06/25 950 950 950 950 500
2021/06/24 932 932 932 932 100
2021/06/23 956 956 956 956 300
2021/06/21 950 960 920 956 2,100
2021/06/18 920 925 920 925 400
2021/06/17 960 960 931 931 300
2021/06/14 955 960 954 960 900
2021/06/10 948 948 935 935 700
2021/06/09 948 949 940 948 700
2021/06/08 934 944 934 944 300
2021/06/07 936 936 934 934 300
2021/06/04 911 913 911 913 400
2021/06/03 916 916 908 909 700
2021/06/02 916 916 916 916 100
2021/06/01 945 945 916 916 400
2021/05/31 949 950 915 915 600
2021/05/28 938 953 935 935 1,800
2021/05/25 966 966 929 935 1,000
2021/05/24 927 929 910 929 1,100
2021/05/21 927 927 927 927 200
2021/05/20 909 920 909 912 600
2021/05/19 930 930 904 909 1,600
2021/05/18 940 940 940 940 900
2021/05/17 917 936 900 936 1,400
2021/05/14 920 935 911 932 1,600
2021/05/13 900 915 900 915 500
2021/05/12 901 901 900 900 600
2021/05/11 910 914 900 910 4,600
2021/05/10 900 924 900 924 4,300
2021/05/07 898 920 868 915 13,200
2021/05/06 920 926 869 898 7,600
2021/04/30 871 930 860 860 32,800
2021/04/28 754 856 738 856 12,500
2021/04/27 700 706 700 706 400
2021/04/23 700 700 700 700 100
2021/04/22 702 702 693 693 200
2021/04/20 700 700 700 700 1,200
2021/04/14 725 725 725 725 100
2021/04/12 714 720 714 720 900
2021/04/08 710 712 710 712 300
2021/04/07 710 710 710 710 200
2021/04/06 702 710 702 710 300
2021/04/02 705 705 702 702 200
2021/04/01 711 711 705 705 600
2021/03/31 728 728 720 720 700
2021/03/30 735 735 728 728 200
2021/03/29 725 725 725 725 800
2021/03/26 717 725 717 725 300
2021/03/24 715 715 715 715 100
2021/03/23 716 716 716 716 200
2021/03/22 721 725 716 716 600
2021/03/19 713 720 713 720 500
2021/03/18 705 705 702 705 500
2021/03/17 700 720 698 720 2,500
2021/03/16 710 725 710 725 800
2021/03/15 703 715 700 710 2,200
2021/03/12 718 748 718 748 300
2021/03/11 748 748 748 748 100
2021/03/10 748 748 748 748 200
2021/03/09 730 740 730 740 500
2021/03/08 730 745 720 720 400
2021/03/05 710 720 710 720 1,300
2021/03/04 703 710 699 710 300
2021/03/03 726 749 726 748 2,800
2021/03/02 686 726 686 726 1,400
2021/03/01 690 730 686 686 2,400
2021/02/26 671 686 671 686 3,000
2021/02/25 666 666 666 666 400
2021/02/24 665 665 665 665 1,200
2021/02/22 659 669 655 666 1,200
2021/02/19 667 679 667 679 900
2021/02/18 670 670 670 670 500
2021/02/17 656 666 656 666 600
2021/02/16 661 661 654 654 1,000
2021/02/15 660 660 660 660 100
2021/02/12 655 660 653 660 3,400
2021/02/10 661 661 661 661 200
2021/02/09 679 679 677 679 600
2021/02/08 640 679 640 679 2,600
2021/02/05 648 648 630 640 2,300
2021/02/04 617 648 617 648 3,000
2021/02/03 614 614 614 614 1,100
2021/02/02 614 622 614 622 600
2021/02/01 619 625 614 614 500
2021/01/29 619 619 610 610 1,400
2021/01/25 619 619 619 619 1,600
2021/01/22 620 620 610 615 900
2021/01/21 620 622 620 622 200
2021/01/20 620 620 620 620 100
2021/01/19 615 615 615 615 300
2021/01/15 625 625 609 615 2,100
2021/01/14 621 639 621 639 400
2021/01/13 630 630 630 630 300
2021/01/12 616 621 616 621 200
2021/01/08 634 635 634 635 600
2021/01/07 633 635 633 633 500
2021/01/06 633 633 633 633 700
2021/01/05 630 633 630 633 600
2021/01/04 621 621 618 618 300

このページの先頭へ