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
2023/12/29 2,060 2,085 2,052 2,079 6,800
2023/12/28 2,045 2,070 2,044 2,060 5,700
2023/12/27 2,028 2,045 2,027 2,045 5,800
2023/12/26 2,035 2,035 2,025 2,028 3,900
2023/12/25 2,031 2,040 2,028 2,037 3,900
2023/12/22 2,040 2,044 2,030 2,031 2,900
2023/12/21 2,022 2,039 2,020 2,039 3,200
2023/12/20 2,017 2,044 2,017 2,040 10,300
2023/12/19 2,020 2,020 2,011 2,019 4,300
2023/12/18 2,015 2,016 2,000 2,014 7,200
2023/12/15 2,001 2,029 2,001 2,015 2,400
2023/12/14 2,030 2,030 2,000 2,015 3,300
2023/12/13 2,005 2,030 2,005 2,022 2,800
2023/12/12 2,035 2,035 2,005 2,010 2,900
2023/12/11 2,045 2,045 2,010 2,010 3,100
2023/12/08 2,033 2,040 2,000 2,001 8,100
2023/12/07 2,046 2,047 2,032 2,036 2,300
2023/12/06 2,035 2,049 2,035 2,045 800
2023/12/05 2,049 2,049 2,037 2,038 1,200
2023/12/04 2,050 2,061 2,035 2,040 4,500
2023/12/01 2,050 2,060 2,048 2,050 5,800
2023/11/30 2,035 2,048 2,025 2,047 3,600
2023/11/29 2,042 2,060 2,035 2,035 3,100
2023/11/28 2,020 2,055 2,018 2,042 10,500
2023/11/27 2,010 2,018 2,005 2,012 4,400
2023/11/24 2,006 2,018 1,979 2,005 11,800
2023/11/22 2,003 2,017 2,003 2,005 2,700
2023/11/21 2,015 2,022 2,002 2,002 3,800
2023/11/20 2,018 2,027 2,015 2,021 4,400
2023/11/17 2,008 2,020 2,008 2,018 1,900
2023/11/16 2,003 2,016 2,003 2,008 1,300
2023/11/15 2,019 2,036 2,003 2,004 5,900
2023/11/14 2,020 2,020 2,005 2,012 1,400
2023/11/13 2,039 2,039 2,011 2,014 2,500
2023/11/10 2,029 2,029 2,003 2,015 3,000
2023/11/09 2,000 2,025 1,959 2,025 6,500
2023/11/08 2,045 2,045 1,992 2,000 12,700
2023/11/07 2,036 2,044 2,027 2,039 4,000
2023/11/06 2,025 2,042 2,020 2,041 9,000
2023/11/02 2,041 2,049 2,012 2,025 6,000
2023/11/01 2,087 2,087 2,021 2,040 8,700
2023/10/31 2,050 2,098 2,032 2,070 16,400
2023/10/30 1,986 2,036 1,986 2,022 6,200
2023/10/27 1,996 2,020 1,983 2,000 11,200
2023/10/26 2,000 2,014 1,990 2,006 3,400
2023/10/25 2,034 2,034 2,018 2,020 3,300
2023/10/24 2,001 2,012 1,950 2,012 11,900
2023/10/23 2,040 2,048 2,011 2,012 4,200
2023/10/20 2,045 2,047 2,045 2,046 1,100
2023/10/19 2,055 2,065 2,040 2,045 3,900
2023/10/18 2,040 2,080 2,040 2,080 2,600
2023/10/17 2,026 2,048 2,026 2,043 3,100
2023/10/16 2,030 2,030 1,999 2,005 6,200
2023/10/13 2,100 2,100 2,037 2,045 8,000
2023/10/12 2,114 2,127 2,100 2,110 3,800
2023/10/11 2,149 2,149 2,114 2,114 5,600
2023/10/10 2,180 2,180 2,120 2,133 8,800
2023/10/06 2,033 2,116 2,033 2,099 7,800
2023/10/05 2,000 2,045 1,987 2,012 23,300
2023/10/04 1,953 2,010 1,900 1,940 49,400
2023/10/03 2,150 2,150 2,048 2,053 17,100
2023/10/02 2,186 2,207 2,151 2,152 11,800
2023/09/29 2,256 2,256 2,151 2,202 17,500
2023/09/28 2,211 2,285 2,211 2,258 7,200
2023/09/27 2,329 2,329 2,265 2,284 9,400
2023/09/26 2,320 2,330 2,283 2,330 7,600
2023/09/25 2,307 2,325 2,293 2,320 3,300
2023/09/22 2,316 2,325 2,267 2,300 6,800
2023/09/21 2,315 2,365 2,269 2,339 12,300
2023/09/20 2,380 2,380 2,308 2,312 27,700
2023/09/19 2,241 2,369 2,221 2,360 28,500
2023/09/15 2,177 2,241 2,172 2,241 18,800
2023/09/14 2,163 2,181 2,163 2,170 3,600
2023/09/13 2,175 2,187 2,150 2,167 9,600
2023/09/12 2,193 2,198 2,165 2,170 9,800
2023/09/11 2,151 2,178 2,137 2,171 14,800
2023/09/08 2,126 2,151 2,124 2,148 8,800
2023/09/07 2,144 2,150 2,124 2,126 9,600
2023/09/06 2,118 2,157 2,115 2,144 11,200
2023/09/05 2,170 2,198 2,115 2,139 26,100
2023/09/04 2,170 2,190 2,153 2,167 19,700
2023/09/01 2,134 2,191 2,115 2,170 14,800
2023/08/31 2,077 2,135 2,077 2,105 9,900
2023/08/30 2,069 2,078 2,055 2,070 7,500
2023/08/29 2,024 2,078 2,008 2,064 20,000
2023/08/28 2,016 2,022 2,005 2,022 5,700
2023/08/25 2,015 2,015 1,994 1,999 14,500
2023/08/24 2,019 2,019 2,005 2,016 5,100
2023/08/23 1,995 2,013 1,985 2,013 5,600
2023/08/22 1,979 2,008 1,979 1,990 4,500
2023/08/21 1,935 1,977 1,931 1,975 7,100
2023/08/18 1,965 1,978 1,930 1,936 28,200
2023/08/17 2,020 2,020 1,950 1,987 19,700
2023/08/16 2,015 2,024 1,997 2,022 10,200
2023/08/15 2,023 2,025 2,002 2,017 6,300
2023/08/14 2,001 2,025 2,001 2,022 7,700
2023/08/10 1,999 2,001 1,985 1,995 11,400
2023/08/09 2,010 2,010 1,990 2,000 8,000
2023/08/08 2,023 2,023 1,980 1,999 12,400
2023/08/07 1,962 2,024 1,962 1,999 22,800
2023/08/04 1,929 1,955 1,920 1,944 10,400
2023/08/03 1,949 1,949 1,911 1,929 14,400
2023/08/02 1,943 1,949 1,933 1,940 12,700
2023/08/01 1,927 1,939 1,915 1,932 10,400
2023/07/31 1,943 1,944 1,910 1,911 9,100
2023/07/28 1,930 1,932 1,885 1,916 27,400
2023/07/27 1,933 1,935 1,912 1,916 7,900
2023/07/26 1,914 1,930 1,914 1,924 4,000
2023/07/25 1,920 1,920 1,903 1,912 8,900
2023/07/24 1,889 1,912 1,885 1,900 10,200
2023/07/21 1,880 1,882 1,844 1,882 13,000
2023/07/20 1,880 1,895 1,858 1,875 15,700
2023/07/19 1,885 1,885 1,868 1,877 14,400
2023/07/18 1,879 1,894 1,872 1,872 5,400
2023/07/14 1,879 1,887 1,870 1,879 6,800
2023/07/13 1,841 1,876 1,835 1,866 7,800
2023/07/12 1,907 1,910 1,830 1,841 18,500
2023/07/11 1,900 1,925 1,868 1,883 13,000
2023/07/10 1,887 1,900 1,887 1,900 5,000
2023/07/07 1,880 1,893 1,865 1,886 9,400
2023/07/06 1,922 1,960 1,880 1,889 31,600
2023/07/05 1,950 1,963 1,918 1,932 23,900
2023/07/04 1,944 1,960 1,934 1,944 14,800
2023/07/03 1,928 1,940 1,900 1,925 17,500
2023/06/30 1,846 1,900 1,846 1,890 15,100
2023/06/29 1,845 1,848 1,833 1,847 6,800
2023/06/28 1,845 1,845 1,830 1,845 6,800
2023/06/27 1,837 1,847 1,811 1,838 8,500
2023/06/26 1,811 1,837 1,811 1,837 10,500
2023/06/23 1,819 1,827 1,816 1,816 10,400
2023/06/22 1,809 1,820 1,809 1,819 6,400
2023/06/21 1,791 1,811 1,790 1,807 3,300
2023/06/20 1,821 1,824 1,790 1,791 9,300
2023/06/19 1,821 1,830 1,813 1,814 9,500
2023/06/16 1,828 1,828 1,812 1,822 3,700
2023/06/15 1,809 1,838 1,786 1,828 13,100
2023/06/14 1,769 1,815 1,761 1,808 28,000
2023/06/13 1,756 1,768 1,751 1,763 6,700
2023/06/12 1,750 1,758 1,747 1,747 6,100
2023/06/09 1,747 1,750 1,745 1,748 4,800
2023/06/08 1,748 1,748 1,740 1,744 2,600
2023/06/07 1,748 1,750 1,738 1,748 5,400
2023/06/06 1,737 1,754 1,731 1,747 7,900
2023/06/05 1,741 1,741 1,732 1,740 10,600
2023/06/02 1,740 1,740 1,729 1,738 3,200
2023/06/01 1,736 1,740 1,733 1,740 3,800
2023/05/31 1,735 1,740 1,726 1,733 3,200
2023/05/30 1,727 1,740 1,725 1,740 8,600
2023/05/29 1,721 1,728 1,718 1,725 3,400
2023/05/26 1,720 1,727 1,720 1,721 3,700
2023/05/25 1,714 1,722 1,714 1,718 6,300
2023/05/24 1,715 1,722 1,715 1,722 3,300
2023/05/23 1,716 1,725 1,716 1,719 8,700
2023/05/22 1,709 1,725 1,708 1,722 7,000
2023/05/19 1,720 1,727 1,705 1,707 9,100
2023/05/18 1,728 1,728 1,715 1,720 7,000
2023/05/17 1,728 1,728 1,700 1,716 5,700
2023/05/16 1,735 1,735 1,720 1,725 6,400
2023/05/15 1,712 1,730 1,704 1,720 4,500
2023/05/12 1,734 1,734 1,707 1,712 8,200
2023/05/11 1,737 1,737 1,717 1,734 10,300
2023/05/10 1,739 1,739 1,709 1,715 6,500
2023/05/09 1,727 1,735 1,719 1,735 7,200
2023/05/08 1,727 1,730 1,700 1,723 13,100
2023/05/02 1,705 1,722 1,705 1,716 11,700
2023/05/01 1,675 1,718 1,674 1,710 22,800
2023/04/28 1,614 1,700 1,590 1,665 30,200
2023/04/27 1,594 1,595 1,584 1,592 4,500
2023/04/26 1,594 1,595 1,584 1,589 5,500
2023/04/25 1,612 1,617 1,595 1,595 5,300
2023/04/24 1,614 1,614 1,608 1,614 2,700
2023/04/21 1,595 1,618 1,591 1,614 6,000
2023/04/20 1,582 1,599 1,582 1,590 5,100
2023/04/19 1,620 1,622 1,580 1,582 16,000
2023/04/18 1,650 1,650 1,621 1,622 5,400
2023/04/17 1,650 1,657 1,627 1,650 8,200
2023/04/14 1,674 1,679 1,647 1,647 6,900
2023/04/13 1,677 1,688 1,655 1,680 6,000
2023/04/12 1,692 1,692 1,675 1,676 4,600
2023/04/11 1,685 1,688 1,673 1,681 2,300
2023/04/10 1,689 1,689 1,671 1,685 4,000
2023/04/07 1,694 1,694 1,663 1,689 1,800
2023/04/06 1,696 1,715 1,665 1,690 10,900
2023/04/05 1,675 1,705 1,661 1,705 12,100
2023/04/04 1,663 1,707 1,663 1,689 20,400
2023/04/03 1,689 1,689 1,651 1,663 8,600
2023/03/31 1,659 1,684 1,637 1,684 6,500
2023/03/30 1,677 1,677 1,610 1,640 21,800
2023/03/29 1,700 1,717 1,690 1,712 12,100
2023/03/28 1,730 1,730 1,696 1,700 9,000
2023/03/27 1,692 1,700 1,680 1,690 6,700
2023/03/24 1,678 1,699 1,672 1,681 4,200
2023/03/23 1,677 1,685 1,676 1,676 5,200
2023/03/22 1,675 1,693 1,665 1,670 6,900
2023/03/20 1,685 1,697 1,664 1,664 6,400
2023/03/17 1,699 1,710 1,690 1,700 5,300
2023/03/16 1,671 1,709 1,671 1,700 8,400
2023/03/15 1,682 1,723 1,682 1,719 8,700
2023/03/14 1,692 1,692 1,660 1,681 18,600
2023/03/13 1,733 1,733 1,690 1,707 27,200
2023/03/10 1,742 1,754 1,728 1,745 19,900
2023/03/09 1,750 1,762 1,730 1,749 13,100
2023/03/08 1,731 1,750 1,730 1,749 16,400
2023/03/07 1,740 1,744 1,731 1,732 8,400
2023/03/06 1,750 1,750 1,731 1,740 14,800
2023/03/03 1,755 1,760 1,725 1,725 17,400
2023/03/02 1,777 1,777 1,715 1,746 25,900
2023/03/01 1,795 1,795 1,762 1,762 23,300
2023/02/28 1,780 1,799 1,771 1,795 37,200
2023/02/27 1,775 1,794 1,711 1,768 84,900
2023/02/24 1,667 1,685 1,648 1,657 30,700
2023/02/22 1,669 1,669 1,644 1,646 20,000
2023/02/21 1,620 1,670 1,615 1,670 31,900
2023/02/20 1,591 1,619 1,591 1,610 24,500
2023/02/17 1,545 1,591 1,540 1,585 30,700
2023/02/16 1,533 1,559 1,533 1,545 14,500
2023/02/15 1,541 1,543 1,517 1,530 15,300
2023/02/14 1,531 1,533 1,520 1,528 9,000
2023/02/13 1,519 1,532 1,518 1,531 4,100
2023/02/10 1,531 1,533 1,516 1,529 9,100
2023/02/09 1,515 1,532 1,513 1,528 8,600
2023/02/08 1,540 1,540 1,514 1,515 15,300
2023/02/07 1,552 1,552 1,531 1,537 16,700
2023/02/06 1,543 1,558 1,528 1,539 20,200
2023/02/03 1,538 1,540 1,525 1,525 8,000
2023/02/02 1,537 1,539 1,518 1,535 9,700
2023/02/01 1,514 1,534 1,504 1,520 10,000
2023/01/31 1,505 1,513 1,495 1,513 15,500
2023/01/30 1,480 1,515 1,471 1,499 43,600
2023/01/27 1,493 1,560 1,490 1,560 39,800
2023/01/26 1,479 1,493 1,469 1,493 17,500
2023/01/25 1,475 1,480 1,461 1,479 6,100
2023/01/24 1,468 1,475 1,458 1,473 30,700
2023/01/23 1,460 1,465 1,445 1,462 9,900
2023/01/20 1,421 1,440 1,420 1,430 14,400
2023/01/19 1,422 1,428 1,415 1,420 9,600
2023/01/18 1,422 1,430 1,418 1,427 8,300
2023/01/17 1,422 1,443 1,412 1,422 9,700
2023/01/16 1,441 1,455 1,416 1,425 19,000
2023/01/13 1,456 1,465 1,447 1,447 16,000
2023/01/12 1,472 1,473 1,463 1,463 9,800
2023/01/11 1,480 1,481 1,472 1,472 10,400
2023/01/10 1,472 1,485 1,468 1,477 10,800
2023/01/06 1,476 1,477 1,462 1,475 10,000
2023/01/05 1,476 1,477 1,463 1,476 7,600
2023/01/04 1,468 1,499 1,450 1,471 21,400

このページの先頭へ