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 |