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
2015/12/30 3,080 3,155 3,070 3,075 177,000
2015/12/29 3,050 3,080 3,005 3,060 231,300
2015/12/28 2,971 3,080 2,931 3,060 189,200
2015/12/25 2,986 3,045 2,978 2,986 107,200
2015/12/24 3,070 3,100 2,989 2,996 239,200
2015/12/22 3,020 3,120 3,010 3,045 277,800
2015/12/21 2,985 3,030 2,966 3,010 171,100
2015/12/18 3,050 3,100 2,986 2,986 356,300
2015/12/17 3,070 3,115 3,055 3,080 315,900
2015/12/16 2,950 3,050 2,950 3,025 406,200
2015/12/15 2,965 2,971 2,850 2,907 389,400
2015/12/14 2,831 2,962 2,815 2,961 420,100
2015/12/11 2,705 2,920 2,705 2,902 560,700
2015/12/10 2,590 2,740 2,570 2,722 605,800
2015/12/09 2,796 2,820 2,701 2,755 696,000
2015/12/08 2,875 2,898 2,821 2,852 341,200
2015/12/07 2,901 2,911 2,854 2,875 268,200
2015/12/04 2,863 2,886 2,814 2,855 272,500
2015/12/03 2,895 2,907 2,858 2,891 309,700
2015/12/02 2,860 2,896 2,838 2,887 329,800
2015/12/01 2,839 2,860 2,805 2,856 329,800
2015/11/30 2,800 2,846 2,794 2,846 251,700
2015/11/27 2,848 2,849 2,802 2,811 166,500
2015/11/26 2,811 2,850 2,800 2,834 205,900
2015/11/25 2,815 2,817 2,727 2,761 376,500
2015/11/24 2,759 2,828 2,748 2,812 277,700
2015/11/20 2,694 2,773 2,658 2,745 264,500
2015/11/19 2,726 2,745 2,684 2,718 231,500
2015/11/18 2,780 2,799 2,702 2,715 184,900
2015/11/17 2,705 2,769 2,682 2,752 251,800
2015/11/16 2,724 2,758 2,682 2,695 289,800
2015/11/13 2,677 2,800 2,677 2,793 449,000
2015/11/12 2,657 2,685 2,613 2,678 258,000
2015/11/11 2,645 2,677 2,602 2,655 228,700
2015/11/10 2,598 2,647 2,565 2,631 205,800
2015/11/09 2,570 2,610 2,569 2,609 174,400
2015/11/06 2,536 2,600 2,536 2,569 229,400
2015/11/05 2,435 2,547 2,407 2,536 359,100
2015/11/04 2,485 2,496 2,401 2,402 194,500
2015/11/02 2,443 2,543 2,443 2,463 286,500
2015/10/30 2,538 2,583 2,445 2,453 316,400
2015/10/29 2,451 2,549 2,451 2,538 243,200
2015/10/28 2,536 2,538 2,432 2,443 370,000
2015/10/27 2,537 2,582 2,530 2,551 698,100
2015/10/26 2,475 2,529 2,472 2,516 284,100
2015/10/23 2,509 2,515 2,456 2,475 217,400
2015/10/22 2,442 2,469 2,421 2,460 164,300
2015/10/21 2,396 2,468 2,377 2,465 233,200
2015/10/20 2,429 2,436 2,356 2,419 151,900
2015/10/19 2,396 2,458 2,383 2,409 245,700
2015/10/16 2,462 2,487 2,388 2,400 339,000
2015/10/15 2,415 2,510 2,404 2,487 285,500
2015/10/14 2,420 2,455 2,406 2,426 277,600
2015/10/13 2,444 2,479 2,410 2,433 273,200
2015/10/09 2,392 2,432 2,354 2,426 194,100
2015/10/08 2,303 2,398 2,303 2,387 288,600
2015/10/07 2,296 2,320 2,282 2,314 200,800
2015/10/06 2,276 2,311 2,190 2,282 301,300
2015/10/05 2,230 2,300 2,230 2,254 243,100
2015/10/02 2,160 2,190 2,130 2,185 277,400
2015/10/01 2,154 2,220 2,153 2,182 396,700
2015/09/30 2,115 2,172 2,096 2,144 297,000
2015/09/29 2,145 2,147 2,082 2,101 274,100
2015/09/28 2,170 2,205 2,147 2,192 195,000
2015/09/25 2,121 2,181 2,094 2,166 386,000
2015/09/24 2,238 2,250 2,159 2,159 385,700
2015/09/18 2,280 2,294 2,232 2,287 236,100
2015/09/17 2,275 2,336 2,275 2,313 280,300
2015/09/16 2,281 2,298 2,211 2,232 619,800
2015/09/15 2,371 2,384 2,268 2,270 475,600
2015/09/14 2,466 2,476 2,381 2,387 253,500
2015/09/11 2,498 2,510 2,466 2,480 404,500
2015/09/10 2,403 2,475 2,363 2,465 496,300
2015/09/09 2,460 2,490 2,396 2,453 709,000
2015/09/08 2,498 2,512 2,342 2,410 920,100
2015/09/07 2,825 2,882 2,469 2,516 1,134,900
2015/09/04 3,205 3,215 3,050 3,115 311,300
2015/09/03 3,195 3,240 3,155 3,155 281,900
2015/09/02 3,090 3,215 3,065 3,140 249,500
2015/09/01 3,195 3,295 3,170 3,180 259,000
2015/08/31 3,210 3,250 3,125 3,210 254,300
2015/08/28 3,170 3,300 3,165 3,230 397,900
2015/08/27 3,110 3,150 3,085 3,120 220,700
2015/08/26 3,055 3,120 3,010 3,090 249,800
2015/08/25 2,820 3,115 2,784 3,030 562,300
2015/08/24 3,030 3,145 2,954 2,955 372,300
2015/08/21 3,200 3,290 3,150 3,185 309,000
2015/08/20 3,390 3,395 3,330 3,330 160,300
2015/08/19 3,390 3,460 3,365 3,405 363,200
2015/08/18 3,350 3,385 3,340 3,385 185,600
2015/08/17 3,300 3,360 3,295 3,335 223,700
2015/08/14 3,315 3,315 3,255 3,290 164,800
2015/08/13 3,320 3,340 3,255 3,300 271,900
2015/08/12 3,265 3,320 3,250 3,305 421,400
2015/08/11 3,205 3,280 3,200 3,265 385,500
2015/08/10 3,140 3,200 3,095 3,175 389,000
2015/08/07 3,055 3,135 3,050 3,070 433,900
2015/08/06 3,030 3,050 2,983 3,035 215,600
2015/08/05 2,991 3,030 2,955 3,015 222,300
2015/08/04 2,997 3,015 2,952 3,005 179,900
2015/08/03 3,020 3,020 2,940 2,975 111,900
2015/07/31 2,950 3,015 2,945 3,010 192,000
2015/07/30 2,862 2,953 2,860 2,944 185,900
2015/07/29 2,900 2,915 2,851 2,880 166,500
2015/07/28 2,872 2,922 2,862 2,906 135,000
2015/07/27 2,890 2,935 2,867 2,908 163,200
2015/07/24 2,970 2,979 2,890 2,892 350,300
2015/07/23 3,025 3,030 2,976 2,983 121,600
2015/07/22 3,015 3,040 3,000 3,025 82,800
2015/07/21 3,040 3,040 2,996 3,025 92,300
2015/07/17 3,005 3,015 2,989 3,010 109,900
2015/07/16 3,045 3,045 2,965 3,000 190,300
2015/07/15 3,030 3,055 3,010 3,035 108,100
2015/07/14 2,940 3,040 2,934 3,015 268,900
2015/07/13 2,916 2,928 2,886 2,890 285,200
2015/07/10 2,964 2,970 2,900 2,916 249,700
2015/07/09 2,942 2,950 2,820 2,938 332,900
2015/07/08 3,060 3,065 2,967 2,980 313,600
2015/07/07 3,080 3,105 3,055 3,065 180,000
2015/07/06 3,070 3,105 3,040 3,060 183,900
2015/07/03 3,155 3,155 3,110 3,130 99,000
2015/07/02 3,170 3,185 3,140 3,160 132,400
2015/07/01 3,120 3,155 3,115 3,150 108,700
2015/06/30 3,125 3,140 3,080 3,105 169,900
2015/06/29 3,100 3,140 3,095 3,120 134,200
2015/06/26 3,145 3,185 3,100 3,175 282,900
2015/06/25 3,175 3,180 3,010 3,115 595,000
2015/06/24 3,215 3,220 3,180 3,195 224,000
2015/06/23 3,245 3,250 3,185 3,205 187,900
2015/06/22 3,180 3,235 3,180 3,235 144,900
2015/06/19 3,175 3,190 3,155 3,190 166,100
2015/06/18 3,220 3,220 3,160 3,170 138,900
2015/06/17 3,265 3,265 3,195 3,210 127,400
2015/06/16 3,180 3,270 3,170 3,255 323,000
2015/06/15 3,220 3,235 3,190 3,210 183,400
2015/06/12 3,220 3,280 3,210 3,225 284,700
2015/06/11 3,205 3,220 3,155 3,220 478,700
2015/06/10 3,320 3,330 3,200 3,205 836,300
2015/06/09 3,455 3,470 3,350 3,360 457,400
2015/06/08 3,445 3,585 3,430 3,475 661,100
2015/06/05 3,535 3,655 3,530 3,655 534,900
2015/06/04 3,535 3,550 3,515 3,550 107,400
2015/06/03 3,540 3,540 3,510 3,510 109,800
2015/06/02 3,530 3,550 3,515 3,535 138,100
2015/06/01 3,515 3,560 3,490 3,525 145,100
2015/05/29 3,485 3,520 3,475 3,515 118,000
2015/05/28 3,530 3,545 3,500 3,510 116,000
2015/05/27 3,530 3,545 3,465 3,470 131,700
2015/05/26 3,495 3,560 3,495 3,530 156,900
2015/05/25 3,455 3,495 3,455 3,490 83,200
2015/05/22 3,455 3,495 3,455 3,480 124,000
2015/05/21 3,475 3,480 3,425 3,435 149,700
2015/05/20 3,440 3,495 3,425 3,475 211,500
2015/05/19 3,395 3,445 3,370 3,435 224,300
2015/05/18 3,350 3,410 3,350 3,385 215,300
2015/05/15 3,465 3,485 3,315 3,350 405,800
2015/05/14 3,470 3,505 3,455 3,480 144,700
2015/05/13 3,615 3,615 3,440 3,470 331,100
2015/05/12 3,600 3,675 3,590 3,630 278,600
2015/05/11 3,595 3,610 3,565 3,585 208,000
2015/05/08 3,500 3,580 3,500 3,580 227,800
2015/05/07 3,490 3,520 3,465 3,485 142,800
2015/05/01 3,465 3,525 3,460 3,515 173,300
2015/04/30 3,510 3,520 3,475 3,505 191,100
2015/04/28 3,495 3,540 3,485 3,515 151,600
2015/04/27 3,535 3,535 3,465 3,480 132,200
2015/04/24 3,480 3,535 3,455 3,535 393,200
2015/04/23 3,495 3,500 3,430 3,440 128,400
2015/04/22 3,450 3,490 3,435 3,450 132,800
2015/04/21 3,375 3,430 3,370 3,420 114,700
2015/04/20 3,405 3,420 3,360 3,375 292,500
2015/04/17 3,500 3,515 3,455 3,470 201,900
2015/04/16 3,530 3,560 3,505 3,540 166,400
2015/04/15 3,570 3,580 3,510 3,510 171,800
2015/04/14 3,505 3,590 3,505 3,570 178,000
2015/04/13 3,510 3,525 3,500 3,520 105,400
2015/04/10 3,540 3,550 3,495 3,505 175,800
2015/04/09 3,570 3,570 3,500 3,520 177,500
2015/04/08 3,630 3,640 3,550 3,565 232,900
2015/04/07 3,610 3,630 3,595 3,610 167,300
2015/04/06 3,600 3,620 3,565 3,605 197,400
2015/04/03 3,590 3,640 3,560 3,600 335,600
2015/04/02 3,495 3,580 3,495 3,555 418,700
2015/04/01 3,440 3,515 3,425 3,480 241,500
2015/03/31 3,445 3,500 3,425 3,460 178,600
2015/03/30 3,445 3,470 3,390 3,430 194,800
2015/03/27 3,440 3,520 3,415 3,440 249,900
2015/03/26 3,445 3,475 3,435 3,450 161,900
2015/03/25 3,500 3,515 3,465 3,490 134,400
2015/03/24 3,470 3,540 3,450 3,525 172,600
2015/03/23 3,490 3,515 3,470 3,485 200,000
2015/03/20 3,505 3,575 3,470 3,495 291,700
2015/03/19 3,490 3,520 3,455 3,520 245,000
2015/03/18 3,520 3,530 3,430 3,505 264,200
2015/03/17 3,550 3,555 3,485 3,505 253,300
2015/03/16 3,560 3,585 3,510 3,535 391,100
2015/03/13 3,555 3,570 3,465 3,530 670,300
2015/03/12 3,330 3,535 3,330 3,525 1,150,500
2015/03/11 3,250 3,375 3,210 3,285 610,700
2015/03/10 3,430 3,445 3,255 3,280 675,100
2015/03/09 3,360 3,480 3,305 3,410 1,215,800
2015/03/06 3,260 3,270 3,150 3,180 346,500
2015/03/05 3,305 3,320 3,240 3,260 207,600
2015/03/04 3,250 3,335 3,250 3,310 207,000
2015/03/03 3,335 3,335 3,235 3,300 378,700
2015/03/02 3,380 3,380 3,295 3,335 231,200
2015/02/27 3,335 3,385 3,285 3,320 497,200
2015/02/26 3,280 3,360 3,245 3,275 491,300
2015/02/25 3,175 3,280 3,160 3,270 457,900
2015/02/24 3,055 3,160 3,055 3,150 391,000
2015/02/23 3,085 3,110 3,050 3,055 160,300
2015/02/20 3,080 3,120 3,030 3,050 261,900
2015/02/19 3,025 3,090 3,025 3,055 250,200
2015/02/18 3,030 3,045 3,015 3,020 138,200
2015/02/17 3,000 3,030 2,995 3,010 165,100
2015/02/16 3,005 3,040 3,005 3,010 146,900
2015/02/13 3,015 3,040 3,000 3,000 209,100
2015/02/12 3,030 3,075 3,015 3,025 358,500
2015/02/10 3,020 3,020 2,993 3,005 229,000
2015/02/09 3,025 3,035 2,991 3,000 333,700
2015/02/06 3,160 3,160 2,995 3,000 721,100
2015/02/05 3,165 3,210 3,135 3,175 197,900
2015/02/04 3,085 3,195 3,070 3,180 375,900
2015/02/03 3,055 3,075 3,010 3,040 316,300
2015/02/02 3,050 3,055 3,015 3,025 206,600
2015/01/30 3,065 3,090 2,986 3,085 342,200
2015/01/29 3,055 3,070 3,010 3,030 271,700
2015/01/28 3,105 3,110 3,035 3,090 278,800
2015/01/27 3,105 3,120 3,070 3,115 188,200
2015/01/26 3,085 3,125 3,070 3,115 226,300
2015/01/23 3,125 3,130 3,025 3,090 251,600
2015/01/22 3,175 3,175 3,050 3,080 264,900
2015/01/21 3,165 3,190 3,110 3,175 218,400
2015/01/20 3,120 3,185 3,090 3,180 320,100
2015/01/19 3,105 3,130 3,080 3,105 171,000
2015/01/16 3,085 3,105 2,980 3,065 433,900
2015/01/15 3,130 3,165 3,080 3,150 328,800
2015/01/14 3,240 3,240 3,120 3,140 361,800
2015/01/13 3,265 3,295 3,210 3,265 231,800
2015/01/09 3,300 3,345 3,260 3,295 372,700
2015/01/08 3,280 3,285 3,230 3,260 262,600
2015/01/07 3,205 3,255 3,195 3,210 199,100
2015/01/06 3,315 3,320 3,230 3,240 326,000
2015/01/05 3,275 3,390 3,270 3,375 394,500

このページの先頭へ