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
2010/12/30 439 439 433 437 17,000
2010/12/29 432 438 432 438 14,000
2010/12/28 434 435 433 434 17,000
2010/12/27 434 435 432 432 32,000
2010/12/24 433 433 430 431 39,000
2010/12/22 441 443 431 431 65,000
2010/12/21 441 446 438 446 58,000
2010/12/20 449 449 444 444 48,000
2010/12/17 443 447 443 447 54,000
2010/12/16 443 447 438 442 116,000
2010/12/15 437 444 437 444 101,000
2010/12/14 431 434 427 434 89,000
2010/12/13 426 427 423 424 74,000
2010/12/10 421 426 420 424 132,000
2010/12/09 430 438 417 425 309,000
2010/12/08 439 445 438 444 68,000
2010/12/07 439 439 433 437 52,000
2010/12/06 430 438 430 438 41,000
2010/12/03 438 441 429 434 55,000
2010/12/02 446 446 439 439 43,000
2010/12/01 440 444 438 443 53,000
2010/11/30 445 445 441 443 132,000
2010/11/29 441 442 438 438 84,000
2010/11/26 428 438 427 437 95,000
2010/11/25 429 430 423 426 53,000
2010/11/24 422 429 422 427 76,000
2010/11/22 435 435 427 429 103,000
2010/11/19 430 434 428 434 123,000
2010/11/18 421 425 417 424 68,000
2010/11/17 414 420 414 417 57,000
2010/11/16 416 419 413 413 130,000
2010/11/15 414 427 414 415 150,000
2010/11/12 403 409 403 408 54,000
2010/11/11 399 403 399 401 61,000
2010/11/10 402 405 399 399 89,000
2010/11/09 403 403 401 402 68,000
2010/11/08 406 406 403 404 75,000
2010/11/05 405 408 405 406 40,000
2010/11/04 409 409 402 404 96,000
2010/11/02 410 411 404 408 123,000
2010/11/01 418 421 405 410 192,000
2010/10/29 404 419 404 417 139,000
2010/10/28 402 407 394 407 224,000
2010/10/27 409 414 403 403 541,000
2010/10/26 434 437 423 423 775,000
2010/10/25 437 442 437 440 269,000
2010/10/22 432 438 431 436 136,000
2010/10/21 433 434 430 431 95,000
2010/10/20 432 435 431 433 85,000
2010/10/19 437 439 433 435 87,000
2010/10/18 430 437 429 437 93,000
2010/10/15 436 437 431 431 74,000
2010/10/14 436 437 435 436 80,000
2010/10/13 437 437 435 436 67,000
2010/10/12 446 448 435 436 107,000
2010/10/08 449 449 445 445 110,000
2010/10/07 454 455 448 449 173,000
2010/10/06 452 454 450 451 56,000
2010/10/05 454 455 451 451 71,000
2010/10/04 460 460 455 455 53,000
2010/10/01 459 459 457 457 36,000
2010/09/30 459 460 457 457 43,000
2010/09/29 459 463 459 459 78,000
2010/09/28 444 457 443 457 86,000
2010/09/27 438 444 438 444 32,000
2010/09/24 437 440 437 437 30,000
2010/09/22 437 439 436 438 24,000
2010/09/21 439 441 438 438 23,000
2010/09/17 439 440 438 438 35,000
2010/09/16 442 442 436 439 22,000
2010/09/15 436 442 436 440 28,000
2010/09/14 439 440 438 438 12,000
2010/09/13 438 440 438 438 14,000
2010/09/10 442 442 436 437 58,000
2010/09/09 435 438 435 436 15,000
2010/09/08 435 437 433 433 21,000
2010/09/07 442 444 436 437 32,000
2010/09/06 443 448 443 445 33,000
2010/09/03 438 446 437 441 32,000
2010/09/02 435 438 433 435 26,000
2010/09/01 434 434 429 433 35,000
2010/08/31 435 435 431 434 23,000
2010/08/30 433 439 431 439 39,000
2010/08/27 421 430 421 428 28,000
2010/08/26 423 426 422 424 15,000
2010/08/25 431 431 422 424 13,000
2010/08/24 423 432 423 432 22,000
2010/08/23 430 430 420 427 26,000
2010/08/20 434 436 429 430 21,000
2010/08/19 432 435 429 435 22,000
2010/08/18 427 431 424 431 10,000
2010/08/17 427 427 427 427 4,000
2010/08/16 420 428 420 426 19,000
2010/08/13 422 422 420 420 18,000
2010/08/12 424 424 421 422 16,000
2010/08/11 428 431 424 424 12,000
2010/08/10 438 438 431 431 15,000
2010/08/09 443 443 438 438 16,000
2010/08/06 436 444 433 442 13,000
2010/08/05 437 445 437 437 14,000
2010/08/04 443 443 428 431 33,000
2010/08/03 440 445 440 443 24,000
2010/08/02 438 441 434 439 40,000
2010/07/30 432 441 427 428 47,000
2010/07/29 431 434 425 431 56,000
2010/07/28 431 434 413 431 39,000
2010/07/27 432 433 431 431 15,000
2010/07/26 430 433 425 431 10,000
2010/07/23 429 435 423 425 27,000
2010/07/22 419 429 419 425 26,000
2010/07/21 425 426 422 423 24,000
2010/07/20 422 424 414 418 23,000
2010/07/16 427 434 425 425 15,000
2010/07/15 421 445 415 431 93,000
2010/07/14 416 420 416 420 25,000
2010/07/13 424 424 412 414 35,000
2010/07/12 414 419 413 416 10,000
2010/07/09 413 420 412 414 21,000
2010/07/08 418 426 413 413 51,000
2010/07/07 414 415 412 413 11,000
2010/07/06 414 418 403 418 48,000
2010/07/05 410 416 406 414 36,000
2010/07/02 410 420 410 413 12,000
2010/07/01 416 416 405 415 47,000
2010/06/30 417 417 410 416 14,000
2010/06/29 425 427 414 419 43,000
2010/06/28 433 433 416 427 15,000
2010/06/25 428 436 428 434 32,000
2010/06/24 429 430 425 428 11,000
2010/06/23 432 433 425 429 30,000
2010/06/22 426 431 424 431 38,000
2010/06/21 415 424 415 422 29,000
2010/06/18 415 417 411 413 23,000
2010/06/17 412 416 409 411 37,000
2010/06/16 414 414 409 412 28,000
2010/06/15 406 408 404 408 22,000
2010/06/14 401 407 401 403 43,000
2010/06/11 406 406 400 401 57,000
2010/06/10 399 402 398 398 17,000
2010/06/09 397 403 395 399 36,000
2010/06/08 399 400 397 399 35,000
2010/06/07 400 402 392 399 82,000
2010/06/04 408 408 400 407 46,000
2010/06/03 408 408 400 403 26,000
2010/06/02 401 403 397 400 77,000
2010/06/01 415 419 406 408 74,000
2010/05/31 405 413 398 411 151,000
2010/05/28 383 397 381 386 68,000
2010/05/27 372 377 371 377 69,000
2010/05/26 380 383 374 374 50,000
2010/05/25 388 388 375 381 54,000
2010/05/24 388 396 371 391 132,000
2010/05/21 386 400 386 391 58,000
2010/05/20 400 407 399 406 34,000
2010/05/19 408 411 399 400 61,000
2010/05/18 417 418 412 412 19,000
2010/05/17 421 421 412 416 27,000
2010/05/14 431 431 419 422 29,000
2010/05/13 434 438 429 429 15,000
2010/05/12 421 427 421 426 29,000
2010/05/11 429 437 419 419 48,000
2010/05/10 421 428 420 426 67,000
2010/05/07 431 432 416 425 95,000
2010/05/06 450 450 437 439 73,000
2010/04/30 464 466 455 462 66,000
2010/04/28 465 465 456 463 62,000
2010/04/27 477 479 471 477 95,000
2010/04/26 485 495 484 491 72,000
2010/04/23 484 488 480 488 59,000
2010/04/22 486 490 481 488 59,000
2010/04/21 486 492 486 490 52,000
2010/04/20 497 497 485 486 48,000
2010/04/19 487 492 487 489 61,000
2010/04/16 502 502 496 498 35,000
2010/04/15 502 507 502 503 42,000
2010/04/14 496 503 495 499 57,000
2010/04/13 509 509 495 504 66,000
2010/04/12 505 514 503 511 78,000
2010/04/09 490 500 490 500 58,000
2010/04/08 487 494 483 489 73,000
2010/04/07 485 488 482 484 76,000
2010/04/06 480 483 474 479 140,000
2010/04/05 469 476 465 473 58,000
2010/04/02 461 466 461 464 46,000
2010/04/01 450 458 448 457 118,000
2010/03/31 430 444 428 443 67,000
2010/03/30 423 426 422 425 63,000
2010/03/29 418 422 417 420 69,000
2010/03/26 415 418 415 418 34,000
2010/03/25 419 419 416 416 25,000
2010/03/24 419 419 415 418 27,000
2010/03/23 417 419 414 415 28,000
2010/03/19 410 415 410 414 23,000
2010/03/18 413 415 410 410 33,000
2010/03/17 408 412 405 412 18,000
2010/03/16 407 408 406 408 13,000
2010/03/15 407 407 404 404 22,000
2010/03/12 405 405 402 404 35,000
2010/03/11 405 405 401 404 14,000
2010/03/10 406 408 401 401 45,000
2010/03/09 412 412 406 406 19,000
2010/03/08 418 418 406 410 74,000
2010/03/05 400 405 395 400 40,000
2010/03/04 404 404 400 400 15,000
2010/03/03 403 406 400 403 48,000
2010/03/02 404 404 400 403 22,000
2010/03/01 408 412 400 404 39,000
2010/02/26 389 400 389 397 26,000
2010/02/25 401 402 389 394 37,000
2010/02/24 396 401 396 401 20,000
2010/02/23 402 402 400 400 6,000
2010/02/22 400 407 400 402 23,000
2010/02/19 403 407 401 403 33,000
2010/02/18 411 411 403 408 32,000
2010/02/17 418 423 414 415 35,000
2010/02/16 412 412 412 412 3,000
2010/02/15 408 410 408 408 12,000
2010/02/12 415 415 407 408 30,000
2010/02/10 408 416 408 416 41,000
2010/02/09 404 418 404 416 43,000
2010/02/08 417 417 411 412 13,000
2010/02/05 420 425 415 425 67,000
2010/02/04 407 426 404 426 36,000
2010/02/03 401 405 400 404 29,000
2010/02/02 406 406 401 403 31,000
2010/02/01 405 409 398 405 30,000
2010/01/29 404 415 404 405 42,000
2010/01/28 416 416 401 412 28,000
2010/01/27 417 417 410 416 28,000
2010/01/26 430 430 423 425 29,000
2010/01/25 436 436 429 430 29,000
2010/01/22 434 437 429 436 40,000
2010/01/21 442 446 437 444 50,000
2010/01/20 435 444 435 444 36,000
2010/01/19 430 432 426 432 30,000
2010/01/18 429 429 426 428 22,000
2010/01/15 426 440 423 427 60,000
2010/01/14 444 444 425 431 32,000
2010/01/13 413 446 413 445 78,000
2010/01/12 414 418 410 417 39,000
2010/01/08 400 414 400 414 108,000
2010/01/07 395 396 395 396 51,000
2010/01/06 395 396 390 395 23,000
2010/01/05 389 393 389 392 9,000
2010/01/04 396 396 389 389 19,000

このページの先頭へ