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(9678)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
2025/06/30 3,255 3,275 3,235 3,240 71,700
2025/06/27 3,190 3,230 3,180 3,230 107,800
2025/06/26 3,175 3,190 3,160 3,180 71,000
2025/06/25 3,120 3,160 3,085 3,155 95,100
2025/06/24 3,100 3,155 3,090 3,120 140,800
2025/06/23 3,090 3,090 3,055 3,085 61,300
2025/06/20 3,110 3,110 3,070 3,080 103,500
2025/06/19 3,100 3,140 3,100 3,115 69,200
2025/06/18 3,085 3,110 3,075 3,090 59,400
2025/06/17 3,085 3,100 3,065 3,085 90,900
2025/06/16 3,145 3,150 3,105 3,105 94,500
2025/06/13 3,100 3,115 3,060 3,100 135,700
2025/06/12 3,170 3,175 3,115 3,120 78,400
2025/06/11 3,185 3,210 3,140 3,155 135,100
2025/06/10 3,260 3,295 3,180 3,180 156,400
2025/06/09 3,180 3,320 3,170 3,260 291,800
2025/06/06 3,370 3,400 3,365 3,390 100,900
2025/06/05 3,395 3,405 3,365 3,390 86,300
2025/06/04 3,345 3,435 3,340 3,410 142,600
2025/06/03 3,365 3,375 3,305 3,330 109,500
2025/06/02 3,285 3,330 3,280 3,315 70,000
2025/05/30 3,235 3,300 3,225 3,300 98,800
2025/05/29 3,285 3,300 3,265 3,280 52,800
2025/05/28 3,275 3,285 3,240 3,265 73,700
2025/05/27 3,240 3,270 3,240 3,245 39,800
2025/05/26 3,240 3,275 3,240 3,255 45,600
2025/05/23 3,210 3,250 3,200 3,225 55,900
2025/05/22 3,185 3,210 3,180 3,180 34,000
2025/05/21 3,240 3,245 3,195 3,215 46,600
2025/05/20 3,265 3,280 3,210 3,230 58,300
2025/05/19 3,210 3,280 3,210 3,260 66,700
2025/05/16 3,180 3,210 3,160 3,205 68,600
2025/05/15 3,210 3,210 3,165 3,200 52,200
2025/05/14 3,215 3,300 3,215 3,265 124,700
2025/05/13 3,200 3,250 3,180 3,210 81,800
2025/05/12 3,180 3,180 3,135 3,165 53,800
2025/05/09 3,185 3,220 3,170 3,190 68,600
2025/05/08 3,205 3,205 3,145 3,170 49,300
2025/05/07 3,140 3,195 3,135 3,180 68,500
2025/05/02 3,140 3,150 3,105 3,135 69,600
2025/05/01 3,170 3,180 3,140 3,150 50,800
2025/04/30 3,155 3,220 3,145 3,195 87,300
2025/04/28 3,170 3,190 3,150 3,150 166,400
2025/04/25 3,215 3,215 3,165 3,210 255,100
2025/04/24 3,210 3,250 3,180 3,185 88,900
2025/04/23 3,210 3,245 3,175 3,190 71,500
2025/04/22 3,180 3,215 3,165 3,180 71,600
2025/04/21 3,195 3,235 3,190 3,205 45,500
2025/04/18 3,145 3,205 3,130 3,200 52,800
2025/04/17 3,110 3,125 3,095 3,105 52,700
2025/04/16 3,130 3,160 3,090 3,110 60,800
2025/04/15 3,135 3,150 3,080 3,100 41,000
2025/04/14 3,100 3,135 3,085 3,110 56,200
2025/04/11 3,010 3,090 2,978 3,085 132,000
2025/04/10 3,105 3,200 3,100 3,175 145,400
2025/04/09 2,936 2,982 2,915 2,934 93,000
2025/04/08 2,966 3,020 2,960 3,000 158,700
2025/04/07 2,787 2,873 2,698 2,844 233,100
2025/04/04 3,005 3,020 2,901 2,973 162,300
2025/04/03 3,020 3,085 2,993 3,080 151,400
2025/04/02 3,225 3,225 3,150 3,160 68,400
2025/04/01 3,275 3,295 3,210 3,220 97,900
2025/03/31 3,340 3,340 3,240 3,240 118,800
2025/03/28 3,380 3,415 3,355 3,390 153,200
2025/03/27 3,300 3,380 3,295 3,380 116,300
2025/03/26 3,285 3,345 3,285 3,330 113,700
2025/03/25 3,220 3,285 3,210 3,260 106,200
2025/03/24 3,240 3,240 3,155 3,195 85,300
2025/03/21 3,265 3,290 3,250 3,260 54,700
2025/03/19 3,250 3,290 3,245 3,260 42,800
2025/03/18 3,300 3,300 3,240 3,250 80,900
2025/03/17 3,225 3,265 3,225 3,245 58,300
2025/03/14 3,210 3,245 3,200 3,225 88,100
2025/03/13 3,245 3,260 3,210 3,220 101,500
2025/03/12 3,070 3,285 3,070 3,260 225,400
2025/03/11 3,150 3,185 3,055 3,075 141,200
2025/03/10 3,295 3,330 3,205 3,220 136,100
2025/03/07 3,365 3,400 3,180 3,285 600,200
2025/03/06 3,095 3,175 3,035 3,130 259,800
2025/03/05 3,030 3,050 3,010 3,035 59,900
2025/03/04 3,060 3,060 2,989 3,015 85,000
2025/03/03 3,015 3,085 3,015 3,060 91,800
2025/02/28 3,005 3,010 2,977 2,996 102,800
2025/02/27 3,010 3,025 2,991 3,015 55,300
2025/02/26 3,035 3,035 2,981 3,005 134,700
2025/02/25 3,035 3,035 3,005 3,035 66,900
2025/02/21 3,040 3,055 3,005 3,035 76,700
2025/02/20 3,075 3,075 3,025 3,040 66,100
2025/02/19 3,060 3,125 3,060 3,080 125,100
2025/02/18 3,075 3,075 3,045 3,070 65,000
2025/02/17 3,105 3,130 3,060 3,075 62,600
2025/02/14 3,130 3,140 3,080 3,100 60,300
2025/02/13 3,115 3,135 3,075 3,110 66,700
2025/02/12 3,115 3,115 3,065 3,085 56,700
2025/02/10 3,110 3,115 3,080 3,090 65,800
2025/02/07 3,085 3,120 3,070 3,095 85,200
2025/02/06 3,080 3,125 3,075 3,080 65,600
2025/02/05 3,055 3,070 3,030 3,065 81,500
2025/02/04 3,125 3,145 3,060 3,075 147,000
2025/02/03 3,135 3,140 3,070 3,080 115,900
2025/01/31 3,120 3,155 3,105 3,135 72,600
2025/01/30 3,105 3,150 3,095 3,140 111,200
2025/01/29 3,075 3,120 3,055 3,100 173,500
2025/01/28 3,085 3,105 3,065 3,075 49,500
2025/01/27 3,110 3,120 3,080 3,095 59,100
2025/01/24 3,110 3,115 3,085 3,095 80,700
2025/01/23 3,155 3,155 3,075 3,090 88,100
2025/01/22 3,130 3,170 3,130 3,165 61,700
2025/01/21 3,125 3,155 3,115 3,125 53,000
2025/01/20 3,160 3,160 3,105 3,125 69,200
2025/01/17 3,105 3,140 3,080 3,140 77,500
2025/01/16 3,170 3,170 3,110 3,125 81,200
2025/01/15 3,130 3,145 3,115 3,145 90,300
2025/01/14 3,160 3,170 3,095 3,130 93,900
2025/01/10 3,205 3,205 3,160 3,160 54,700
2025/01/09 3,190 3,215 3,170 3,205 113,600
2025/01/08 3,250 3,250 3,160 3,185 140,200
2025/01/07 3,255 3,275 3,210 3,270 117,900
2025/01/06 3,395 3,395 3,250 3,260 115,300
2024/12/30 3,340 3,365 3,315 3,360 79,400
2024/12/27 3,315 3,340 3,290 3,335 86,700
2024/12/26 3,245 3,270 3,215 3,270 107,900
2024/12/25 3,255 3,265 3,210 3,250 62,600
2024/12/24 3,270 3,280 3,225 3,255 89,800
2024/12/23 3,290 3,295 3,255 3,270 78,100
2024/12/20 3,315 3,320 3,250 3,285 164,300
2024/12/19 3,260 3,325 3,235 3,320 126,700
2024/12/18 3,350 3,350 3,255 3,270 97,000
2024/12/17 3,370 3,375 3,330 3,350 107,100
2024/12/16 3,360 3,385 3,330 3,380 86,700
2024/12/13 3,310 3,370 3,300 3,365 144,300
2024/12/12 3,320 3,345 3,260 3,345 143,900
2024/12/11 3,285 3,375 3,240 3,285 334,300
2024/12/10 3,165 3,270 3,110 3,255 304,800
2024/12/09 3,265 3,280 3,110 3,125 704,200
2024/12/06 2,963 3,010 2,908 3,005 271,300
2024/12/05 2,938 2,965 2,924 2,963 93,600
2024/12/04 2,960 2,975 2,931 2,940 82,000
2024/12/03 2,923 3,005 2,923 2,970 168,200
2024/12/02 2,875 2,935 2,814 2,922 129,500
2024/11/29 2,885 2,897 2,857 2,861 67,300
2024/11/28 2,793 2,862 2,790 2,857 59,700
2024/11/27 2,800 2,824 2,791 2,796 86,500
2024/11/26 2,797 2,811 2,772 2,805 42,200
2024/11/25 2,813 2,818 2,791 2,796 83,500
2024/11/22 2,765 2,795 2,750 2,778 53,000
2024/11/21 2,750 2,775 2,748 2,766 49,400
2024/11/20 2,800 2,814 2,731 2,739 36,300
2024/11/19 2,809 2,823 2,780 2,798 51,400
2024/11/18 2,784 2,815 2,759 2,786 67,100
2024/11/15 2,768 2,777 2,738 2,745 52,700
2024/11/14 2,786 2,789 2,758 2,758 41,600
2024/11/13 2,749 2,797 2,744 2,770 44,700
2024/11/12 2,772 2,817 2,750 2,750 64,200
2024/11/11 2,731 2,737 2,693 2,737 63,100
2024/11/08 2,781 2,788 2,731 2,731 70,800
2024/11/07 2,738 2,797 2,738 2,790 107,000
2024/11/06 2,735 2,744 2,707 2,715 80,900
2024/11/05 2,713 2,746 2,690 2,735 88,200
2024/11/01 2,754 2,770 2,713 2,713 86,400
2024/10/31 2,781 2,797 2,754 2,776 71,500
2024/10/30 2,722 2,810 2,711 2,754 365,400
2024/10/29 2,757 2,771 2,734 2,762 391,700
2024/10/28 2,728 2,776 2,728 2,754 110,800
2024/10/25 2,740 2,757 2,726 2,743 75,700
2024/10/24 2,740 2,762 2,726 2,750 74,600
2024/10/23 2,748 2,784 2,748 2,758 85,700
2024/10/22 2,803 2,812 2,752 2,766 127,100
2024/10/21 2,837 2,839 2,807 2,814 75,400
2024/10/18 2,844 2,849 2,818 2,834 67,600
2024/10/17 2,887 2,887 2,845 2,851 53,400
2024/10/16 2,876 2,935 2,870 2,875 50,300
2024/10/15 2,887 2,911 2,872 2,898 81,100
2024/10/11 2,910 2,921 2,884 2,884 63,700
2024/10/10 2,921 2,935 2,904 2,905 54,500
2024/10/09 2,937 2,943 2,908 2,931 65,600
2024/10/08 2,969 2,969 2,927 2,938 81,300
2024/10/07 3,030 3,030 2,970 2,974 88,100
2024/10/04 2,948 2,992 2,945 2,992 65,700
2024/10/03 2,992 2,992 2,930 2,943 94,900
2024/10/02 2,975 3,005 2,938 2,954 86,300
2024/10/01 2,950 2,986 2,915 2,976 86,800
2024/09/30 3,015 3,095 2,971 2,975 115,200
2024/09/27 3,020 3,030 2,982 3,010 67,300
2024/09/26 2,970 3,015 2,961 3,015 94,400
2024/09/25 2,936 2,945 2,900 2,933 49,400
2024/09/24 2,962 2,969 2,926 2,955 59,100
2024/09/20 2,954 2,965 2,902 2,922 118,600
2024/09/19 2,950 2,966 2,922 2,934 49,800
2024/09/18 2,954 2,960 2,885 2,922 69,300
2024/09/17 2,908 2,947 2,904 2,941 71,900
2024/09/13 2,913 2,934 2,864 2,869 92,500
2024/09/12 2,939 2,939 2,900 2,922 76,500
2024/09/11 2,923 2,954 2,856 2,902 87,000
2024/09/10 2,935 2,969 2,892 2,944 74,900
2024/09/09 2,745 2,929 2,680 2,917 227,600
2024/09/06 2,891 2,891 2,830 2,845 166,800
2024/09/05 2,860 2,918 2,844 2,884 102,600
2024/09/04 2,813 2,860 2,813 2,837 89,700
2024/09/03 2,859 2,896 2,859 2,884 27,900

このページの先頭へ