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

カナモト(9678)の株価時系列情報

カナモトの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 3,530 3,530 3,425 3,425 342,400
2018/01/17 3,495 3,525 3,495 3,510 149,600
2018/01/16 3,485 3,530 3,475 3,515 202,700
2018/01/15 3,550 3,585 3,495 3,495 222,100
2018/01/12 3,510 3,570 3,510 3,525 263,500
2018/01/11 3,500 3,515 3,470 3,505 325,900
2018/01/10 3,550 3,565 3,515 3,515 315,500
2018/01/09 3,550 3,580 3,535 3,540 318,900
2018/01/05 3,590 3,590 3,540 3,540 248,100
2018/01/04 3,545 3,595 3,510 3,585 363,000
2017/12/29 3,520 3,525 3,485 3,495 192,000
2017/12/28 3,510 3,545 3,485 3,505 253,700
2017/12/27 3,580 3,585 3,525 3,530 228,800
2017/12/26 3,575 3,645 3,560 3,560 402,800
2017/12/25 3,535 3,570 3,530 3,545 388,400
2017/12/22 3,530 3,550 3,495 3,505 237,900
2017/12/21 3,485 3,555 3,440 3,545 421,500
2017/12/20 3,470 3,540 3,460 3,530 718,100
2017/12/19 3,425 3,460 3,395 3,440 630,600
2017/12/18 3,450 3,485 3,445 3,460 626,100
2017/12/15 3,450 3,470 3,410 3,425 384,700
2017/12/14 3,425 3,500 3,410 3,470 507,000
2017/12/13 3,445 3,470 3,400 3,415 444,100
2017/12/12 3,550 3,560 3,450 3,465 703,400
2017/12/11 3,680 3,690 3,560 3,580 1,003,200
2017/12/08 3,885 3,935 3,830 3,915 305,000
2017/12/07 3,770 3,880 3,770 3,835 169,200
2017/12/06 3,840 3,880 3,800 3,830 160,800
2017/12/05 3,815 3,900 3,775 3,895 126,400
2017/12/04 3,895 3,925 3,845 3,855 89,600
2017/12/01 3,915 3,935 3,855 3,865 119,100
2017/11/30 3,800 3,880 3,780 3,875 151,300
2017/11/29 3,750 3,790 3,730 3,790 112,700
2017/11/28 3,730 3,735 3,670 3,730 75,700
2017/11/27 3,755 3,775 3,695 3,710 66,300
2017/11/24 3,690 3,710 3,665 3,710 128,600
2017/11/22 3,760 3,760 3,705 3,710 101,400
2017/11/21 3,745 3,765 3,710 3,740 88,600
2017/11/20 3,595 3,765 3,595 3,755 185,300
2017/11/17 3,680 3,700 3,635 3,635 127,800
2017/11/16 3,575 3,655 3,555 3,635 185,200
2017/11/15 3,775 3,785 3,625 3,625 219,600
2017/11/14 3,770 3,830 3,770 3,805 164,600
2017/11/13 3,765 3,800 3,740 3,740 133,000
2017/11/10 3,770 3,830 3,770 3,800 218,000
2017/11/09 3,830 3,890 3,765 3,810 275,300
2017/11/08 3,800 3,830 3,740 3,815 117,100
2017/11/07 3,750 3,785 3,720 3,780 122,900
2017/11/06 3,765 3,790 3,735 3,765 136,100
2017/11/02 3,790 3,830 3,740 3,755 122,800
2017/11/01 3,715 3,770 3,710 3,755 162,900
2017/10/31 3,715 3,770 3,700 3,705 137,100
2017/10/30 3,750 3,760 3,660 3,750 281,600
2017/10/27 3,770 3,845 3,760 3,770 342,400
2017/10/26 3,810 3,835 3,785 3,820 711,000
2017/10/25 3,845 3,870 3,815 3,825 324,700
2017/10/24 3,835 3,840 3,795 3,815 224,300
2017/10/23 3,770 3,840 3,745 3,825 441,200
2017/10/20 3,680 3,800 3,655 3,750 328,600
2017/10/19 3,660 3,715 3,640 3,705 238,900
2017/10/18 3,680 3,680 3,625 3,645 143,900
2017/10/17 3,630 3,680 3,595 3,670 276,000
2017/10/16 3,590 3,635 3,550 3,630 302,800
2017/10/13 3,545 3,575 3,520 3,550 162,800
2017/10/12 3,520 3,545 3,505 3,535 146,500
2017/10/11 3,555 3,615 3,510 3,515 189,800
2017/10/10 3,575 3,610 3,545 3,545 177,500
2017/10/06 3,535 3,550 3,505 3,510 122,500
2017/10/05 3,545 3,570 3,525 3,530 154,500
2017/10/04 3,560 3,575 3,540 3,570 167,300
2017/10/03 3,600 3,600 3,525 3,565 184,300
2017/10/02 3,580 3,615 3,565 3,590 253,200
2017/09/29 3,530 3,590 3,515 3,550 217,500
2017/09/28 3,560 3,560 3,530 3,545 186,000
2017/09/27 3,505 3,550 3,470 3,550 243,200
2017/09/26 3,520 3,570 3,490 3,560 242,700
2017/09/25 3,515 3,540 3,485 3,515 226,700
2017/09/22 3,495 3,515 3,475 3,485 295,100
2017/09/21 3,465 3,505 3,445 3,485 245,400
2017/09/20 3,465 3,500 3,415 3,430 262,700
2017/09/19 3,420 3,515 3,405 3,465 606,300
2017/09/15 3,265 3,390 3,265 3,370 408,300
2017/09/14 3,370 3,370 3,275 3,280 428,000
2017/09/13 3,340 3,380 3,295 3,370 619,100
2017/09/12 3,435 3,475 3,375 3,375 600,900
2017/09/11 3,570 3,615 3,390 3,440 1,424,200
2017/09/08 3,810 3,960 3,805 3,920 210,300
2017/09/07 3,925 3,925 3,800 3,820 150,000
2017/09/06 3,785 3,875 3,730 3,870 142,700
2017/09/05 3,900 3,925 3,810 3,820 133,500
2017/09/04 3,930 3,950 3,870 3,895 103,600
2017/09/01 3,965 3,965 3,875 3,945 117,500
2017/08/31 3,950 3,960 3,905 3,920 117,200
2017/08/30 3,935 3,935 3,885 3,895 139,100
2017/08/29 3,775 3,880 3,775 3,865 102,700
2017/08/28 3,865 3,870 3,785 3,790 110,400
2017/08/25 3,865 3,875 3,840 3,855 101,200
2017/08/24 3,780 3,840 3,780 3,810 117,600
2017/08/23 3,850 3,850 3,770 3,775 126,000
2017/08/22 3,750 3,810 3,750 3,805 130,900
2017/08/21 3,720 3,765 3,705 3,750 171,300
2017/08/18 3,750 3,785 3,720 3,725 185,400
2017/08/17 3,825 3,865 3,820 3,830 140,900
2017/08/16 3,835 3,850 3,800 3,830 172,800
2017/08/15 3,885 3,925 3,870 3,870 111,000
2017/08/14 3,890 3,920 3,855 3,855 144,800
2017/08/10 3,950 4,035 3,945 4,030 170,400
2017/08/09 3,995 3,995 3,855 3,930 261,700
2017/08/08 4,065 4,140 4,040 4,055 210,700
2017/08/07 4,070 4,090 4,035 4,085 150,800
2017/08/04 3,910 4,075 3,910 4,045 184,900
2017/08/03 3,925 3,950 3,895 3,935 110,500
2017/08/02 3,900 3,970 3,890 3,965 133,300
2017/08/01 3,965 3,995 3,900 3,935 137,200
2017/07/31 4,005 4,010 3,945 3,960 83,900
2017/07/28 4,035 4,035 3,965 4,005 91,600
2017/07/27 4,050 4,055 3,985 4,015 142,400
2017/07/26 4,060 4,085 4,045 4,075 168,500
2017/07/25 4,075 4,090 4,035 4,050 167,100
2017/07/24 4,090 4,130 4,060 4,100 183,200
2017/07/21 4,080 4,090 4,015 4,085 294,600
2017/07/20 3,910 4,025 3,895 3,970 275,800
2017/07/19 3,765 3,805 3,745 3,795 124,500
2017/07/18 3,740 3,765 3,715 3,760 127,400
2017/07/14 3,820 3,825 3,780 3,785 122,700
2017/07/13 3,840 3,850 3,760 3,820 144,500
2017/07/12 3,805 3,870 3,795 3,840 171,600
2017/07/11 3,765 3,840 3,755 3,835 109,500
2017/07/10 3,800 3,850 3,750 3,765 155,000
2017/07/07 3,690 3,780 3,675 3,765 207,100
2017/07/06 3,700 3,795 3,700 3,720 197,600
2017/07/05 3,660 3,700 3,640 3,695 175,100
2017/07/04 3,700 3,725 3,635 3,660 135,000
2017/07/03 3,750 3,750 3,665 3,670 166,700
2017/06/30 3,735 3,750 3,705 3,730 186,900
2017/06/29 3,740 3,800 3,670 3,770 207,400
2017/06/28 3,815 3,845 3,740 3,750 162,500
2017/06/27 3,845 3,865 3,810 3,860 186,400
2017/06/26 3,790 3,840 3,775 3,790 131,200
2017/06/23 3,760 3,790 3,725 3,775 141,200
2017/06/22 3,785 3,840 3,760 3,795 223,900
2017/06/21 3,800 3,895 3,785 3,830 236,500
2017/06/20 3,825 3,875 3,790 3,820 284,300
2017/06/19 3,790 3,815 3,745 3,805 303,400
2017/06/16 3,800 3,840 3,775 3,800 259,900
2017/06/15 3,720 3,870 3,720 3,785 497,900
2017/06/14 3,630 3,705 3,615 3,695 461,700
2017/06/13 3,565 3,655 3,555 3,630 352,000
2017/06/12 3,405 3,590 3,400 3,585 577,100
2017/06/09 3,330 3,390 3,320 3,355 157,700
2017/06/08 3,400 3,400 3,325 3,335 162,600
2017/06/07 3,375 3,425 3,360 3,395 212,800
2017/06/06 3,430 3,460 3,380 3,400 317,000
2017/06/05 3,355 3,510 3,345 3,495 775,900
2017/06/02 3,135 3,230 3,135 3,225 339,200
2017/06/01 3,040 3,095 3,040 3,095 139,400
2017/05/31 3,075 3,080 3,020 3,040 139,200
2017/05/30 3,030 3,065 2,980 3,060 114,300
2017/05/29 3,050 3,050 2,985 3,000 172,100
2017/05/26 3,145 3,155 3,070 3,070 135,100
2017/05/25 3,150 3,195 3,140 3,180 76,000
2017/05/24 3,170 3,185 3,145 3,155 71,100
2017/05/23 3,190 3,190 3,135 3,140 121,400
2017/05/22 3,100 3,190 3,100 3,160 199,000
2017/05/19 3,010 3,090 2,986 3,085 162,400
2017/05/18 3,005 3,005 2,958 2,970 107,700
2017/05/17 3,060 3,060 3,025 3,035 69,500
2017/05/16 3,070 3,075 3,020 3,055 74,000
2017/05/15 3,080 3,080 3,035 3,050 92,300
2017/05/12 3,055 3,085 3,035 3,080 129,900
2017/05/11 3,060 3,060 2,999 3,055 205,600
2017/05/10 3,125 3,155 3,045 3,055 193,700
2017/05/09 3,130 3,165 3,110 3,125 127,300
2017/05/08 3,110 3,140 3,095 3,110 187,700
2017/05/02 3,045 3,090 3,035 3,070 163,400
2017/05/01 3,010 3,035 2,999 3,020 154,800
2017/04/28 3,035 3,070 3,005 3,020 120,400
2017/04/27 3,030 3,040 3,000 3,015 165,600
2017/04/26 2,953 3,045 2,948 3,030 304,300
2017/04/25 2,855 2,935 2,855 2,918 235,900
2017/04/24 2,896 2,897 2,854 2,870 129,400
2017/04/21 2,864 2,869 2,814 2,846 138,400
2017/04/20 2,830 2,876 2,806 2,835 181,100
2017/04/19 2,823 2,924 2,822 2,871 423,400
2017/04/18 2,765 2,816 2,762 2,793 227,100
2017/04/17 2,713 2,750 2,693 2,747 186,300
2017/04/14 2,755 2,755 2,706 2,713 174,600
2017/04/13 2,756 2,794 2,695 2,755 330,600
2017/04/12 2,897 2,898 2,781 2,792 289,200
2017/04/11 2,999 3,005 2,925 2,941 178,300
2017/04/10 2,992 3,060 2,991 3,005 189,500
2017/04/07 2,977 3,030 2,946 2,991 312,000
2017/04/06 3,060 3,060 2,968 2,972 272,500
2017/04/05 3,045 3,110 3,020 3,050 286,200
2017/04/04 3,030 3,070 2,988 3,010 244,600
2017/04/03 3,050 3,050 2,974 2,997 144,300
2017/03/31 3,065 3,095 2,997 2,997 192,000
2017/03/30 3,055 3,055 3,000 3,000 132,200
2017/03/29 3,080 3,095 3,030 3,055 121,000
2017/03/28 2,994 3,070 2,994 3,035 193,900
2017/03/27 3,005 3,015 2,939 2,957 216,200
2017/03/24 3,010 3,065 3,005 3,050 137,300
2017/03/23 3,000 3,050 2,990 3,040 117,100
2017/03/22 3,030 3,085 3,025 3,040 181,100
2017/03/21 3,110 3,140 3,070 3,115 154,700
2017/03/17 3,085 3,160 3,070 3,155 223,000
2017/03/16 3,075 3,140 3,040 3,115 174,000
2017/03/15 3,100 3,115 3,090 3,110 132,500
2017/03/14 3,170 3,200 3,090 3,120 323,400
2017/03/13 3,030 3,250 3,030 3,190 820,200
2017/03/10 2,841 2,920 2,841 2,892 227,700
2017/03/09 2,861 2,863 2,828 2,841 98,000
2017/03/08 2,895 2,903 2,848 2,867 119,200
2017/03/07 2,886 2,915 2,866 2,873 98,800
2017/03/06 2,925 2,932 2,884 2,889 122,900
2017/03/03 2,949 3,000 2,907 2,920 239,600
2017/03/02 2,872 2,919 2,854 2,899 231,600
2017/03/01 2,890 2,890 2,821 2,835 255,200
2017/02/28 2,844 2,897 2,834 2,852 130,300
2017/02/27 2,890 2,896 2,831 2,858 133,000
2017/02/24 2,872 2,894 2,865 2,890 148,700
2017/02/23 2,882 2,900 2,857 2,884 101,600
2017/02/22 2,939 2,939 2,863 2,904 132,900
2017/02/21 2,892 2,921 2,881 2,920 116,400
2017/02/20 2,868 2,887 2,851 2,885 89,600
2017/02/17 2,909 2,922 2,884 2,892 91,500
2017/02/16 2,964 2,964 2,908 2,918 103,500
2017/02/15 2,938 2,996 2,923 2,964 130,900
2017/02/14 2,971 2,973 2,900 2,903 138,500
2017/02/13 2,965 2,975 2,928 2,960 104,500
2017/02/10 2,900 2,959 2,892 2,951 141,400
2017/02/09 2,890 2,912 2,857 2,858 116,300
2017/02/08 2,898 2,921 2,878 2,893 114,000
2017/02/07 2,906 2,940 2,882 2,912 96,700
2017/02/06 2,950 2,956 2,907 2,921 95,100
2017/02/03 2,931 2,953 2,915 2,920 115,200
2017/02/02 2,983 2,983 2,906 2,918 188,600
2017/02/01 2,950 2,981 2,926 2,965 183,100
2017/01/31 2,963 2,980 2,935 2,945 191,100
2017/01/30 3,015 3,015 2,983 3,000 165,100
2017/01/27 3,055 3,090 3,000 3,020 208,700
2017/01/26 3,020 3,045 2,978 3,020 156,300
2017/01/25 3,015 3,040 3,000 3,020 183,800
2017/01/24 2,994 2,996 2,936 2,963 172,600
2017/01/23 3,035 3,035 2,994 2,994 114,800
2017/01/20 3,050 3,100 3,050 3,080 131,000
2017/01/19 3,060 3,105 3,030 3,100 183,400
2017/01/18 3,020 3,040 2,964 3,010 158,500
2017/01/17 3,035 3,075 3,015 3,030 162,500
2017/01/16 3,100 3,120 3,050 3,050 86,200
2017/01/13 3,100 3,155 3,090 3,125 124,700
2017/01/12 3,180 3,190 3,085 3,135 122,700
2017/01/11 3,195 3,195 3,125 3,170 206,500
2017/01/10 3,225 3,270 3,185 3,195 238,600
2017/01/06 3,195 3,255 3,175 3,225 178,500
2017/01/05 3,210 3,210 3,135 3,170 165,700
2017/01/04 3,095 3,225 3,080 3,210 275,400
2016/12/30 3,125 3,140 3,085 3,095 127,100
2016/12/29 3,195 3,200 3,155 3,165 135,300
2016/12/28 3,150 3,210 3,145 3,195 153,300
2016/12/27 3,130 3,180 3,120 3,150 217,500
2016/12/26 3,130 3,150 3,105 3,120 188,900
2016/12/22 3,165 3,180 3,085 3,125 125,200
2016/12/21 3,150 3,215 3,150 3,165 247,200
2016/12/20 3,135 3,200 3,135 3,165 366,600
2016/12/19 3,095 3,120 3,030 3,105 268,400
2016/12/16 3,045 3,120 3,045 3,105 348,600
2016/12/15 2,997 3,070 2,992 3,040 373,100
2016/12/14 2,910 2,993 2,908 2,951 391,900
2016/12/13 2,832 2,910 2,803 2,908 378,300
2016/12/12 2,670 2,882 2,654 2,858 739,300
2016/12/09 2,563 2,577 2,505 2,570 158,800
2016/12/08 2,545 2,566 2,520 2,564 176,700
2016/12/07 2,540 2,546 2,508 2,533 143,700
2016/12/06 2,495 2,515 2,485 2,511 162,700
2016/12/05 2,470 2,472 2,426 2,454 148,800
2016/12/02 2,540 2,551 2,489 2,508 167,800
2016/12/01 2,630 2,640 2,556 2,568 293,100
2016/11/30 2,535 2,610 2,535 2,610 316,900
2016/11/29 2,486 2,543 2,479 2,538 252,600
2016/11/28 2,475 2,496 2,446 2,495 95,500
2016/11/25 2,466 2,490 2,448 2,468 228,300
2016/11/24 2,500 2,509 2,428 2,439 244,600
2016/11/22 2,474 2,494 2,458 2,487 94,700
2016/11/21 2,462 2,484 2,457 2,475 128,300
2016/11/18 2,472 2,496 2,468 2,483 118,700
2016/11/17 2,463 2,463 2,409 2,456 144,200
2016/11/16 2,467 2,479 2,437 2,473 144,800
2016/11/15 2,472 2,495 2,416 2,444 135,200
2016/11/14 2,449 2,500 2,440 2,489 146,300
2016/11/11 2,410 2,470 2,384 2,399 178,600
2016/11/10 2,420 2,440 2,397 2,400 210,100
2016/11/09 2,432 2,434 2,220 2,296 264,400
2016/11/08 2,438 2,444 2,406 2,420 87,000
2016/11/07 2,420 2,444 2,394 2,412 100,200
2016/11/04 2,385 2,391 2,337 2,370 179,400
2016/11/02 2,437 2,437 2,384 2,417 277,800
2016/11/01 2,527 2,527 2,447 2,468 214,000
2016/10/31 2,520 2,533 2,510 2,525 104,100
2016/10/28 2,540 2,550 2,509 2,530 159,200

このページの先頭へ