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
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
2016/10/27 2,514 2,544 2,503 2,533 273,400
2016/10/26 2,490 2,546 2,485 2,537 702,400
2016/10/25 2,530 2,545 2,502 2,512 241,400
2016/10/24 2,530 2,530 2,507 2,527 141,800
2016/10/21 2,518 2,526 2,492 2,521 238,900
2016/10/20 2,511 2,528 2,501 2,516 164,100
2016/10/19 2,575 2,575 2,507 2,511 199,700
2016/10/18 2,521 2,578 2,498 2,578 216,700
2016/10/17 2,521 2,544 2,486 2,529 218,400
2016/10/14 2,472 2,514 2,467 2,513 130,100
2016/10/13 2,510 2,530 2,467 2,491 177,200
2016/10/12 2,520 2,536 2,490 2,501 211,600
2016/10/11 2,516 2,562 2,510 2,543 88,500
2016/10/07 2,521 2,530 2,505 2,515 80,900
2016/10/06 2,544 2,551 2,514 2,521 122,500
2016/10/05 2,555 2,557 2,521 2,531 181,400
2016/10/04 2,510 2,565 2,502 2,563 132,900
2016/10/03 2,582 2,582 2,516 2,519 255,500
2016/09/30 2,571 2,639 2,556 2,582 456,600
2016/09/29 2,540 2,590 2,525 2,564 263,900
2016/09/28 2,535 2,561 2,506 2,546 155,500
2016/09/27 2,495 2,543 2,462 2,541 237,200
2016/09/26 2,480 2,500 2,452 2,473 155,100
2016/09/23 2,426 2,483 2,410 2,480 165,100
2016/09/21 2,379 2,485 2,355 2,476 166,900
2016/09/20 2,388 2,441 2,378 2,407 182,500
2016/09/16 2,370 2,440 2,354 2,421 278,900
2016/09/15 2,390 2,405 2,314 2,351 254,600
2016/09/14 2,444 2,490 2,379 2,392 509,200
2016/09/13 2,468 2,543 2,462 2,484 446,100
2016/09/12 2,334 2,489 2,302 2,476 849,200
2016/09/09 2,276 2,276 2,220 2,236 203,700
2016/09/08 2,273 2,273 2,239 2,260 128,300
2016/09/07 2,225 2,279 2,189 2,274 202,100
2016/09/06 2,257 2,265 2,235 2,245 129,700
2016/09/05 2,254 2,272 2,241 2,251 163,200
2016/09/02 2,208 2,255 2,204 2,219 222,500
2016/09/01 2,178 2,207 2,135 2,205 241,800
2016/08/31 2,098 2,195 2,077 2,185 230,100
2016/08/30 2,112 2,116 2,051 2,083 116,500
2016/08/29 2,040 2,118 2,033 2,113 140,600
2016/08/26 2,025 2,025 1,989 2,015 112,200
2016/08/25 2,040 2,041 2,017 2,030 122,100
2016/08/24 2,020 2,072 2,020 2,047 100,900
2016/08/23 2,027 2,035 2,005 2,016 100,600
2016/08/22 2,048 2,069 2,014 2,027 128,500
2016/08/19 2,045 2,066 2,020 2,040 147,000
2016/08/18 2,094 2,094 2,036 2,060 174,400
2016/08/17 2,070 2,133 2,070 2,126 158,500
2016/08/16 2,139 2,139 2,083 2,091 145,400
2016/08/15 2,111 2,135 2,096 2,104 67,300
2016/08/12 2,101 2,126 2,088 2,110 110,500
2016/08/10 2,051 2,089 2,048 2,081 89,400
2016/08/09 2,021 2,097 2,021 2,079 174,200
2016/08/08 1,970 2,019 1,968 2,019 203,000
2016/08/05 1,992 2,006 1,931 1,944 294,200
2016/08/04 1,989 2,034 1,988 2,026 153,500
2016/08/03 2,002 2,029 1,985 1,988 131,300
2016/08/02 2,082 2,122 2,072 2,072 95,700
2016/08/01 2,132 2,147 2,073 2,125 98,300
2016/07/29 2,119 2,159 2,075 2,151 117,700
2016/07/28 2,147 2,149 2,107 2,126 122,200
2016/07/27 2,149 2,189 2,133 2,171 126,500
2016/07/26 2,168 2,168 2,108 2,121 126,600
2016/07/25 2,170 2,239 2,170 2,187 190,600
2016/07/22 2,175 2,193 2,147 2,160 162,400
2016/07/21 2,186 2,217 2,172 2,215 179,500
2016/07/20 2,160 2,162 2,104 2,151 257,100
2016/07/19 2,215 2,220 2,133 2,185 249,900
2016/07/15 2,134 2,220 2,126 2,179 290,300
2016/07/14 2,101 2,129 2,068 2,116 150,100
2016/07/13 2,152 2,152 2,084 2,100 200,100
2016/07/12 2,017 2,161 2,016 2,106 370,400
2016/07/11 1,900 1,984 1,889 1,968 242,700
2016/07/08 1,919 1,922 1,841 1,841 394,300
2016/07/07 1,950 2,016 1,923 1,940 433,800
2016/07/06 1,920 1,922 1,881 1,920 219,600
2016/07/05 2,016 2,016 1,953 1,967 126,500
2016/07/04 1,974 2,013 1,915 2,001 341,200
2016/07/01 1,990 2,015 1,957 2,005 258,100
2016/06/30 2,077 2,080 1,975 1,979 280,000
2016/06/29 1,951 2,037 1,923 2,026 365,400
2016/06/28 1,939 1,951 1,876 1,933 219,900
2016/06/27 1,954 1,998 1,941 1,979 246,800
2016/06/24 2,156 2,163 1,918 1,951 346,800
2016/06/23 2,140 2,156 2,117 2,129 201,300
2016/06/22 2,158 2,158 2,091 2,113 197,000
2016/06/21 2,159 2,163 2,112 2,158 152,100
2016/06/20 2,138 2,184 2,138 2,168 178,600
2016/06/17 2,127 2,149 2,085 2,109 197,200
2016/06/16 2,196 2,209 2,092 2,114 305,600
2016/06/15 2,201 2,230 2,164 2,209 242,800
2016/06/14 2,301 2,319 2,218 2,240 282,200
2016/06/13 2,356 2,441 2,326 2,326 545,400
2016/06/10 2,449 2,490 2,411 2,489 251,500
2016/06/09 2,457 2,523 2,438 2,485 226,900
2016/06/08 2,456 2,474 2,430 2,460 117,800
2016/06/07 2,428 2,460 2,400 2,453 144,800
2016/06/06 2,370 2,422 2,364 2,419 146,600
2016/06/03 2,426 2,442 2,395 2,419 225,700
2016/06/02 2,470 2,470 2,415 2,426 240,200
2016/06/01 2,496 2,519 2,475 2,486 116,200
2016/05/31 2,506 2,535 2,476 2,535 232,900
2016/05/30 2,515 2,520 2,488 2,505 147,700
2016/05/27 2,518 2,518 2,485 2,512 124,000
2016/05/26 2,499 2,518 2,483 2,496 138,600
2016/05/25 2,477 2,496 2,460 2,478 166,700
2016/05/24 2,479 2,488 2,438 2,444 178,400
2016/05/23 2,495 2,512 2,451 2,483 262,300
2016/05/20 2,528 2,576 2,503 2,510 381,400
2016/05/19 2,505 2,547 2,485 2,524 285,600
2016/05/18 2,500 2,514 2,383 2,456 592,600
2016/05/17 2,517 2,548 2,495 2,508 182,700
2016/05/16 2,495 2,532 2,457 2,467 167,700
2016/05/13 2,589 2,609 2,508 2,512 211,100
2016/05/12 2,540 2,595 2,511 2,591 268,500
2016/05/11 2,690 2,690 2,552 2,561 309,700
2016/05/10 2,648 2,655 2,604 2,644 286,700
2016/05/09 2,683 2,697 2,645 2,648 168,900
2016/05/06 2,709 2,715 2,645 2,654 279,500
2016/05/02 2,736 2,775 2,729 2,740 187,200
2016/04/28 2,905 2,974 2,816 2,825 224,000
2016/04/27 2,933 2,962 2,874 2,891 156,500
2016/04/26 2,931 2,984 2,873 2,885 251,600
2016/04/25 2,970 3,010 2,935 2,941 220,700
2016/04/22 2,974 3,015 2,952 3,015 432,200
2016/04/21 2,973 3,075 2,934 3,055 392,700
2016/04/20 3,005 3,030 2,933 2,952 517,600
2016/04/19 3,010 3,035 2,927 3,020 798,600
2016/04/18 2,839 3,060 2,811 3,020 1,104,000
2016/04/15 2,684 2,805 2,675 2,691 417,500
2016/04/14 2,648 2,665 2,578 2,645 265,600
2016/04/13 2,549 2,613 2,549 2,603 261,700
2016/04/12 2,444 2,531 2,440 2,510 262,600
2016/04/11 2,462 2,489 2,418 2,455 145,300
2016/04/08 2,403 2,500 2,392 2,469 268,000
2016/04/07 2,453 2,541 2,412 2,445 289,000
2016/04/06 2,401 2,457 2,392 2,438 244,400
2016/04/05 2,475 2,481 2,375 2,419 311,600
2016/04/04 2,506 2,553 2,477 2,501 217,900
2016/04/01 2,655 2,662 2,499 2,505 284,700
2016/03/31 2,760 2,768 2,645 2,649 229,600
2016/03/30 2,759 2,837 2,750 2,767 247,800
2016/03/29 2,677 2,753 2,672 2,739 156,900
2016/03/28 2,707 2,755 2,630 2,677 231,700
2016/03/25 2,713 2,749 2,679 2,719 231,800
2016/03/24 2,705 2,727 2,668 2,676 162,000
2016/03/23 2,730 2,759 2,709 2,729 128,000
2016/03/22 2,733 2,756 2,664 2,711 197,100
2016/03/18 2,734 2,769 2,665 2,686 227,400
2016/03/17 2,731 2,814 2,681 2,705 338,100
2016/03/16 2,640 2,761 2,610 2,710 465,400
2016/03/15 2,554 2,678 2,530 2,651 582,900
2016/03/14 2,200 2,633 2,199 2,529 1,033,900
2016/03/11 2,350 2,392 2,305 2,377 475,900
2016/03/10 2,391 2,421 2,309 2,400 380,800
2016/03/09 2,421 2,431 2,384 2,399 231,500
2016/03/08 2,480 2,530 2,404 2,471 436,200
2016/03/07 2,472 2,490 2,412 2,438 275,600
2016/03/04 2,494 2,515 2,469 2,493 251,400
2016/03/03 2,452 2,488 2,418 2,470 299,600
2016/03/02 2,480 2,492 2,417 2,486 323,300
2016/03/01 2,396 2,428 2,311 2,404 288,600
2016/02/29 2,479 2,496 2,400 2,404 230,900
2016/02/26 2,442 2,455 2,397 2,441 125,700
2016/02/25 2,365 2,416 2,345 2,396 178,000
2016/02/24 2,392 2,433 2,353 2,375 190,600
2016/02/23 2,482 2,499 2,411 2,422 151,500
2016/02/22 2,429 2,484 2,361 2,479 219,100
2016/02/19 2,450 2,462 2,377 2,440 168,900
2016/02/18 2,546 2,549 2,470 2,485 125,200
2016/02/17 2,527 2,560 2,412 2,449 187,700
2016/02/16 2,400 2,537 2,383 2,481 186,100
2016/02/15 2,415 2,451 2,332 2,433 164,500
2016/02/12 2,305 2,356 2,255 2,277 193,800
2016/02/10 2,612 2,615 2,400 2,442 189,700
2016/02/09 2,660 2,662 2,534 2,557 217,600
2016/02/08 2,642 2,756 2,628 2,742 180,100
2016/02/05 2,734 2,753 2,627 2,692 208,300
2016/02/04 2,853 2,875 2,795 2,802 180,000
2016/02/03 2,895 2,918 2,866 2,890 128,800
2016/02/02 3,000 3,010 2,980 2,997 142,000
2016/02/01 2,959 3,065 2,929 3,040 241,800
2016/01/29 2,761 2,920 2,734 2,918 283,900
2016/01/28 2,734 2,813 2,727 2,733 225,800
2016/01/27 2,697 2,719 2,653 2,700 144,000
2016/01/26 2,623 2,668 2,584 2,605 255,600
2016/01/25 2,595 2,637 2,541 2,623 165,300
2016/01/22 2,505 2,536 2,469 2,536 242,900
2016/01/21 2,489 2,585 2,411 2,413 333,700
2016/01/20 2,658 2,665 2,511 2,517 164,600
2016/01/19 2,588 2,693 2,583 2,688 263,800
2016/01/18 2,540 2,611 2,527 2,584 201,300
2016/01/15 2,726 2,765 2,643 2,660 203,500
2016/01/14 2,687 2,687 2,601 2,651 231,100
2016/01/13 2,736 2,778 2,711 2,760 230,100
2016/01/12 2,779 2,826 2,666 2,677 334,200
2016/01/08 2,835 2,897 2,802 2,839 270,500
2016/01/07 2,936 2,994 2,867 2,885 230,400
2016/01/06 2,999 3,040 2,952 2,966 205,100
2016/01/05 2,969 3,020 2,933 2,992 241,400
2016/01/04 3,020 3,135 2,999 3,005 158,100

このページの先頭へ