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
2013/12/30 2,688 2,688 2,654 2,673 270,000
2013/12/27 2,610 2,673 2,577 2,671 542,000
2013/12/26 2,560 2,620 2,560 2,605 300,000
2013/12/25 2,545 2,555 2,521 2,544 373,000
2013/12/24 2,620 2,634 2,557 2,559 373,000
2013/12/20 2,582 2,639 2,576 2,621 537,000
2013/12/19 2,619 2,630 2,576 2,604 464,000
2013/12/18 2,645 2,660 2,568 2,582 433,000
2013/12/17 2,649 2,704 2,645 2,648 407,000
2013/12/16 2,673 2,712 2,657 2,672 907,000
2013/12/13 2,600 2,678 2,555 2,674 921,000
2013/12/12 2,516 2,570 2,481 2,558 830,000
2013/12/11 2,511 2,511 2,468 2,493 444,000
2013/12/10 2,525 2,545 2,490 2,511 478,000
2013/12/09 2,551 2,565 2,518 2,539 474,000
2013/12/06 2,570 2,594 2,512 2,529 815,000
2013/12/05 2,535 2,637 2,511 2,600 1,046,000
2013/12/04 2,535 2,567 2,515 2,521 398,000
2013/12/03 2,585 2,592 2,545 2,575 734,000
2013/12/02 2,558 2,595 2,536 2,585 676,000
2013/11/29 2,574 2,626 2,530 2,555 1,307,000
2013/11/28 2,518 2,540 2,478 2,532 446,000
2013/11/27 2,478 2,513 2,435 2,501 619,000
2013/11/26 2,374 2,484 2,369 2,448 743,000
2013/11/25 2,466 2,477 2,390 2,397 552,000
2013/11/22 2,480 2,490 2,441 2,466 419,000
2013/11/21 2,503 2,532 2,459 2,463 583,000
2013/11/20 2,540 2,557 2,501 2,510 300,000
2013/11/19 2,576 2,576 2,531 2,543 248,000
2013/11/18 2,521 2,595 2,515 2,578 677,000
2013/11/15 2,578 2,592 2,510 2,516 561,000
2013/11/14 2,585 2,593 2,536 2,542 405,000
2013/11/13 2,534 2,576 2,525 2,566 317,000
2013/11/12 2,501 2,570 2,498 2,547 451,000
2013/11/11 2,552 2,555 2,503 2,536 248,000
2013/11/08 2,524 2,544 2,490 2,506 378,000
2013/11/07 2,600 2,600 2,550 2,554 254,000
2013/11/06 2,569 2,608 2,558 2,582 350,000
2013/11/05 2,589 2,598 2,536 2,569 407,000
2013/11/01 2,648 2,665 2,525 2,547 503,000
2013/10/31 2,726 2,740 2,642 2,647 561,000
2013/10/30 2,681 2,734 2,673 2,727 664,000
2013/10/29 2,709 2,715 2,654 2,657 597,000
2013/10/28 2,730 2,741 2,668 2,716 1,127,000
2013/10/25 2,717 2,749 2,703 2,716 757,000
2013/10/24 2,676 2,708 2,645 2,688 455,000
2013/10/23 2,720 2,753 2,671 2,675 806,000
2013/10/22 2,720 2,720 2,686 2,708 281,000
2013/10/21 2,696 2,718 2,691 2,714 389,000
2013/10/18 2,630 2,681 2,627 2,678 438,000
2013/10/17 2,635 2,656 2,610 2,628 436,000
2013/10/16 2,649 2,649 2,601 2,616 393,000
2013/10/15 2,686 2,690 2,631 2,633 496,000
2013/10/11 2,652 2,690 2,652 2,659 590,000
2013/10/10 2,668 2,670 2,626 2,644 1,250,000
2013/10/09 2,625 2,688 2,616 2,670 480,000
2013/10/08 2,625 2,690 2,625 2,656 553,000
2013/10/07 2,720 2,721 2,651 2,655 388,000
2013/10/04 2,726 2,740 2,694 2,727 359,000
2013/10/03 2,644 2,788 2,644 2,752 982,000
2013/10/02 2,690 2,716 2,640 2,643 619,000
2013/10/01 2,673 2,722 2,665 2,669 568,000
2013/09/30 2,683 2,721 2,664 2,672 465,000
2013/09/27 2,795 2,830 2,753 2,763 231,000
2013/09/26 2,777 2,803 2,735 2,803 376,000
2013/09/25 2,829 2,859 2,781 2,814 489,000
2013/09/24 2,630 2,862 2,629 2,829 1,192,000
2013/09/20 2,804 2,807 2,765 2,797 245,000
2013/09/19 2,800 2,825 2,777 2,819 362,000
2013/09/18 2,808 2,828 2,720 2,733 305,000
2013/09/17 2,758 2,820 2,731 2,796 597,000
2013/09/13 2,603 2,710 2,600 2,708 477,000
2013/09/12 2,657 2,698 2,605 2,616 654,000
2013/09/11 2,705 2,784 2,651 2,670 629,000
2013/09/10 2,620 2,749 2,619 2,687 819,000
2013/09/09 2,499 2,634 2,474 2,624 937,000
2013/09/06 2,391 2,430 2,336 2,359 363,000
2013/09/05 2,490 2,500 2,402 2,420 538,000
2013/09/04 2,434 2,487 2,420 2,466 338,000
2013/09/03 2,410 2,478 2,409 2,432 431,000
2013/09/02 2,286 2,446 2,286 2,405 662,000
2013/08/30 2,266 2,305 2,257 2,277 271,000
2013/08/29 2,316 2,316 2,241 2,257 544,000
2013/08/28 2,248 2,299 2,238 2,274 171,000
2013/08/27 2,367 2,386 2,319 2,326 295,000
2013/08/26 2,268 2,361 2,260 2,352 373,000
2013/08/23 2,194 2,255 2,194 2,237 192,000
2013/08/22 2,179 2,185 2,159 2,180 116,000
2013/08/21 2,169 2,219 2,156 2,179 115,000
2013/08/20 2,192 2,240 2,168 2,169 133,000
2013/08/19 2,150 2,213 2,139 2,213 151,000
2013/08/16 2,150 2,164 2,106 2,147 350,000
2013/08/15 2,240 2,248 2,185 2,190 229,000
2013/08/14 2,249 2,275 2,217 2,266 322,000
2013/08/13 2,258 2,277 2,145 2,202 963,000
2013/08/12 2,233 2,279 2,222 2,245 361,000
2013/08/09 2,171 2,243 2,170 2,233 174,000
2013/08/08 2,201 2,250 2,156 2,162 199,000
2013/08/07 2,245 2,258 2,226 2,227 239,000
2013/08/06 2,271 2,306 2,217 2,263 329,000
2013/08/05 2,205 2,294 2,200 2,290 664,000
2013/08/02 2,223 2,237 2,192 2,236 233,000
2013/08/01 2,096 2,218 2,066 2,215 472,000
2013/07/31 2,045 2,116 2,045 2,068 182,000
2013/07/30 2,034 2,116 2,023 2,072 253,000
2013/07/29 2,106 2,131 2,057 2,061 310,000
2013/07/26 2,141 2,195 2,130 2,156 165,000
2013/07/25 2,224 2,237 2,175 2,183 204,000
2013/07/24 2,189 2,249 2,156 2,239 323,000
2013/07/23 2,197 2,225 2,151 2,189 362,000
2013/07/22 2,240 2,271 2,203 2,241 278,000
2013/07/19 2,239 2,250 2,150 2,243 452,000
2013/07/18 2,231 2,243 2,201 2,220 247,000
2013/07/17 2,229 2,229 2,181 2,212 199,000
2013/07/16 2,242 2,267 2,216 2,221 228,000
2013/07/12 2,232 2,235 2,180 2,230 197,000
2013/07/11 2,166 2,216 2,157 2,208 291,000
2013/07/10 2,259 2,275 2,181 2,203 323,000
2013/07/09 2,289 2,292 2,187 2,262 591,000
2013/07/08 2,184 2,270 2,180 2,247 649,000
2013/07/05 2,144 2,165 2,129 2,136 190,000
2013/07/04 2,120 2,122 2,089 2,105 200,000
2013/07/03 2,130 2,150 2,073 2,131 266,000
2013/07/02 2,125 2,150 2,049 2,108 583,000
2013/07/01 1,998 2,105 1,985 2,096 563,000
2013/06/28 1,938 1,990 1,910 1,981 483,000
2013/06/27 1,776 1,903 1,743 1,898 836,000
2013/06/26 1,851 1,880 1,723 1,738 724,000
2013/06/25 1,935 1,949 1,797 1,824 996,000
2013/06/24 1,970 1,998 1,944 1,952 244,000
2013/06/21 1,950 1,975 1,912 1,946 445,000
2013/06/20 1,945 2,045 1,941 2,005 378,000
2013/06/19 1,990 2,020 1,928 1,945 308,000
2013/06/18 1,997 2,030 1,952 1,962 298,000
2013/06/17 1,916 2,009 1,912 1,997 307,000
2013/06/14 2,050 2,059 1,948 1,951 466,000
2013/06/13 2,092 2,092 1,956 1,975 537,000
2013/06/12 2,080 2,150 2,057 2,128 415,000
2013/06/11 2,239 2,244 2,150 2,166 381,000
2013/06/10 2,190 2,268 2,123 2,263 476,000
2013/06/07 1,964 2,043 1,915 1,985 600,000
2013/06/06 2,307 2,373 2,080 2,114 590,000
2013/06/05 2,417 2,536 2,376 2,395 496,000
2013/06/04 2,429 2,472 2,234 2,392 495,000
2013/06/03 2,405 2,582 2,365 2,380 1,122,000
2013/05/31 2,400 2,450 2,313 2,371 477,000
2013/05/30 2,350 2,403 2,261 2,308 552,000
2013/05/29 2,328 2,460 2,328 2,433 287,000
2013/05/28 2,271 2,379 2,253 2,320 447,000
2013/05/27 2,355 2,374 2,210 2,314 399,000
2013/05/24 2,488 2,549 2,260 2,354 687,000
2013/05/23 2,655 2,704 2,355 2,360 685,000
2013/05/22 2,702 2,727 2,643 2,696 291,000
2013/05/21 2,710 2,734 2,651 2,701 286,000
2013/05/20 2,623 2,763 2,610 2,748 671,000
2013/05/17 2,405 2,622 2,401 2,598 613,000
2013/05/16 2,479 2,514 2,324 2,404 482,000
2013/05/15 2,650 2,650 2,524 2,529 383,000
2013/05/14 2,615 2,648 2,592 2,609 410,000
2013/05/13 2,659 2,659 2,555 2,590 321,000
2013/05/10 2,558 2,610 2,535 2,598 386,000
2013/05/09 2,565 2,628 2,500 2,508 357,000
2013/05/08 2,470 2,564 2,451 2,526 537,000
2013/05/07 2,336 2,470 2,304 2,453 500,000
2013/05/02 2,263 2,268 2,225 2,236 251,000
2013/05/01 2,252 2,288 2,214 2,245 309,000
2013/04/30 2,220 2,295 2,220 2,252 323,000
2013/04/26 2,313 2,313 2,250 2,253 356,000
2013/04/25 2,225 2,327 2,202 2,316 474,000
2013/04/24 2,229 2,234 2,175 2,207 244,000
2013/04/23 2,230 2,244 2,168 2,214 405,000
2013/04/22 2,270 2,288 2,206 2,227 406,000
2013/04/19 2,160 2,249 2,152 2,237 415,000
2013/04/18 2,149 2,157 2,117 2,118 148,000
2013/04/17 2,068 2,160 2,068 2,148 206,000
2013/04/16 2,087 2,126 2,068 2,088 309,000
2013/04/15 2,169 2,170 2,102 2,137 309,000
2013/04/12 2,063 2,182 2,050 2,173 766,000
2013/04/11 2,031 2,060 1,995 2,042 254,000
2013/04/10 2,058 2,075 1,988 2,025 301,000
2013/04/09 2,060 2,068 2,015 2,030 374,000
2013/04/08 1,990 2,030 1,973 2,027 334,000
2013/04/05 2,059 2,079 1,983 1,990 317,000
2013/04/04 1,941 2,013 1,891 2,009 505,000
2013/04/03 1,942 1,993 1,938 1,964 712,000
2013/04/02 1,860 1,990 1,806 1,966 1,592,000
2013/04/01 1,957 1,964 1,879 1,883 650,000
2013/03/29 2,045 2,065 1,932 1,965 840,000
2013/03/28 2,095 2,097 2,000 2,035 742,000
2013/03/27 1,922 2,110 1,922 2,096 1,274,000
2013/03/26 1,875 1,899 1,861 1,882 774,000
2013/03/25 1,944 1,985 1,877 1,898 775,000
2013/03/22 2,040 2,055 1,941 1,944 787,000
2013/03/21 2,098 2,123 2,051 2,090 638,000
2013/03/19 2,133 2,149 2,038 2,070 483,000
2013/03/18 2,100 2,130 2,070 2,112 406,000
2013/03/15 2,059 2,149 2,059 2,097 645,000
2013/03/14 2,000 2,065 1,967 2,038 616,000
2013/03/13 1,824 2,120 1,816 2,000 1,565,000
2013/03/12 1,721 1,823 1,686 1,798 1,549,000
2013/03/11 1,723 1,793 1,723 1,793 718,000
2013/03/08 1,457 1,493 1,456 1,493 708,000
2013/03/07 1,483 1,489 1,454 1,457 658,000
2013/03/06 1,456 1,483 1,456 1,462 263,000
2013/03/05 1,480 1,482 1,447 1,455 183,000
2013/03/04 1,469 1,491 1,461 1,484 299,000
2013/03/01 1,452 1,468 1,452 1,460 188,000
2013/02/28 1,435 1,457 1,435 1,450 305,000
2013/02/27 1,413 1,439 1,406 1,425 190,000
2013/02/26 1,400 1,436 1,394 1,398 257,000
2013/02/25 1,439 1,464 1,430 1,437 205,000
2013/02/22 1,408 1,434 1,397 1,427 281,000
2013/02/21 1,401 1,450 1,398 1,438 359,000
2013/02/20 1,419 1,420 1,393 1,400 187,000
2013/02/19 1,350 1,417 1,349 1,407 603,000
2013/02/18 1,335 1,359 1,325 1,347 504,000
2013/02/15 1,347 1,347 1,278 1,308 427,000
2013/02/14 1,316 1,366 1,312 1,349 416,000
2013/02/13 1,351 1,367 1,300 1,306 430,000
2013/02/12 1,398 1,412 1,355 1,355 401,000
2013/02/08 1,391 1,420 1,386 1,396 294,000
2013/02/07 1,371 1,401 1,365 1,391 386,000
2013/02/06 1,440 1,440 1,368 1,373 719,000
2013/02/05 1,405 1,444 1,405 1,410 395,000
2013/02/04 1,475 1,481 1,425 1,430 690,000
2013/02/01 1,455 1,475 1,442 1,461 443,000
2013/01/31 1,431 1,459 1,420 1,454 357,000
2013/01/30 1,365 1,461 1,362 1,457 597,000
2013/01/29 1,370 1,395 1,364 1,364 687,000
2013/01/28 1,376 1,391 1,368 1,372 684,000
2013/01/25 1,366 1,373 1,350 1,373 641,000
2013/01/24 1,309 1,354 1,309 1,339 342,000
2013/01/23 1,351 1,373 1,328 1,329 333,000
2013/01/22 1,363 1,383 1,337 1,356 481,000
2013/01/21 1,387 1,395 1,368 1,377 192,000
2013/01/18 1,378 1,395 1,364 1,387 322,000
2013/01/17 1,329 1,379 1,320 1,348 577,000
2013/01/16 1,389 1,389 1,323 1,324 557,000
2013/01/15 1,368 1,400 1,368 1,389 340,000
2013/01/11 1,373 1,391 1,354 1,368 372,000
2013/01/10 1,373 1,393 1,343 1,379 444,000
2013/01/09 1,305 1,371 1,300 1,370 373,000
2013/01/08 1,335 1,335 1,302 1,319 351,000
2013/01/07 1,356 1,368 1,328 1,334 307,000
2013/01/04 1,379 1,379 1,329 1,336 189,000

このページの先頭へ