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
2019/12/30 2,851 2,854 2,796 2,821 130,000
2019/12/27 2,893 2,908 2,868 2,870 108,700
2019/12/26 2,883 2,902 2,875 2,893 159,200
2019/12/25 2,833 2,859 2,833 2,851 117,600
2019/12/24 2,843 2,888 2,837 2,864 163,300
2019/12/23 2,880 2,899 2,860 2,878 257,800
2019/12/20 2,901 2,901 2,846 2,880 443,400
2019/12/19 2,960 2,970 2,923 2,949 239,700
2019/12/18 2,946 2,979 2,927 2,960 379,500
2019/12/17 2,940 2,946 2,918 2,926 321,300
2019/12/16 2,986 3,005 2,940 2,945 272,100
2019/12/13 3,055 3,055 2,983 2,985 286,300
2019/12/12 3,095 3,105 3,010 3,015 189,000
2019/12/11 3,045 3,125 3,000 3,095 315,500
2019/12/10 3,215 3,225 3,030 3,050 244,800
2019/12/09 2,979 3,340 2,954 3,150 1,167,100
2019/12/06 3,225 3,260 3,205 3,240 242,400
2019/12/05 3,150 3,240 3,150 3,215 243,300
2019/12/04 3,135 3,155 3,080 3,140 188,400
2019/12/03 3,110 3,145 3,085 3,140 150,000
2019/12/02 3,120 3,170 3,110 3,165 135,900
2019/11/29 3,130 3,160 3,110 3,120 130,500
2019/11/28 3,150 3,150 3,075 3,095 143,800
2019/11/27 3,135 3,175 3,120 3,160 166,500
2019/11/26 3,220 3,220 3,120 3,135 197,000
2019/11/25 3,235 3,240 3,165 3,190 143,600
2019/11/22 3,175 3,215 3,160 3,195 191,900
2019/11/21 3,165 3,170 3,100 3,170 127,900
2019/11/20 3,120 3,175 3,110 3,165 224,100
2019/11/19 3,090 3,140 3,090 3,140 125,800
2019/11/18 3,125 3,135 3,080 3,105 120,900
2019/11/15 3,105 3,140 3,090 3,110 97,700
2019/11/14 3,110 3,125 3,055 3,085 182,800
2019/11/13 3,095 3,130 3,070 3,120 285,600
2019/11/12 3,055 3,090 3,035 3,080 200,000
2019/11/11 3,010 3,050 3,010 3,040 185,300
2019/11/08 2,995 3,030 2,984 2,991 302,800
2019/11/07 2,948 2,979 2,936 2,967 172,600
2019/11/06 2,965 2,972 2,926 2,949 188,000
2019/11/05 2,939 2,965 2,908 2,956 315,900
2019/11/01 2,900 2,923 2,876 2,895 207,100
2019/10/31 2,911 2,943 2,890 2,916 336,200
2019/10/30 2,837 2,891 2,822 2,891 507,200
2019/10/29 2,916 2,926 2,867 2,885 1,319,800
2019/10/28 2,938 2,948 2,897 2,912 569,100
2019/10/25 2,892 2,944 2,890 2,941 451,400
2019/10/24 2,912 2,927 2,892 2,894 306,900
2019/10/23 2,920 2,920 2,862 2,902 214,200
2019/10/21 2,889 2,948 2,883 2,913 317,400
2019/10/18 2,847 2,895 2,847 2,868 316,000
2019/10/17 2,838 2,859 2,811 2,844 229,300
2019/10/16 2,910 2,923 2,830 2,845 456,700
2019/10/15 2,850 2,952 2,850 2,871 728,100
2019/10/11 2,711 2,755 2,701 2,745 364,900
2019/10/10 2,681 2,686 2,655 2,685 156,800
2019/10/09 2,691 2,696 2,663 2,685 168,500
2019/10/08 2,672 2,701 2,670 2,692 184,200
2019/10/07 2,679 2,684 2,649 2,669 132,200
2019/10/04 2,654 2,669 2,623 2,667 186,100
2019/10/03 2,688 2,700 2,647 2,665 396,600
2019/10/02 2,713 2,738 2,686 2,712 294,300
2019/10/01 2,701 2,790 2,701 2,760 243,000
2019/09/30 2,683 2,697 2,665 2,683 235,600
2019/09/27 2,725 2,743 2,671 2,684 181,900
2019/09/26 2,712 2,757 2,692 2,723 240,400
2019/09/25 2,690 2,691 2,641 2,672 228,200
2019/09/24 2,715 2,757 2,700 2,707 258,900
2019/09/20 2,712 2,721 2,697 2,712 182,100
2019/09/19 2,685 2,717 2,673 2,695 218,000
2019/09/18 2,677 2,689 2,653 2,673 190,200
2019/09/17 2,634 2,674 2,613 2,672 225,900
2019/09/13 2,627 2,638 2,596 2,609 246,200
2019/09/12 2,634 2,653 2,596 2,596 323,800
2019/09/11 2,615 2,648 2,592 2,596 398,100
2019/09/10 2,537 2,629 2,537 2,611 438,200
2019/09/09 2,551 2,574 2,440 2,529 888,800
2019/09/06 2,673 2,680 2,640 2,651 179,800
2019/09/05 2,643 2,677 2,640 2,649 227,200
2019/09/04 2,652 2,652 2,591 2,619 246,300
2019/09/03 2,634 2,678 2,628 2,672 77,100
2019/09/02 2,737 2,737 2,651 2,658 113,600
2019/08/30 2,698 2,755 2,682 2,749 187,700
2019/08/29 2,664 2,675 2,630 2,675 144,600
2019/08/28 2,669 2,670 2,622 2,639 108,400
2019/08/27 2,669 2,689 2,642 2,660 145,900
2019/08/26 2,622 2,670 2,586 2,642 190,600
2019/08/23 2,623 2,680 2,612 2,672 246,900
2019/08/22 2,655 2,655 2,603 2,616 222,600
2019/08/21 2,679 2,684 2,657 2,667 93,900
2019/08/20 2,724 2,732 2,679 2,702 91,700
2019/08/19 2,680 2,694 2,656 2,663 64,700
2019/08/16 2,626 2,655 2,596 2,653 137,800
2019/08/15 2,640 2,651 2,616 2,635 137,300
2019/08/14 2,651 2,738 2,645 2,717 430,200
2019/08/13 2,616 2,638 2,597 2,601 113,100
2019/08/09 2,634 2,676 2,591 2,666 181,700
2019/08/08 2,658 2,658 2,618 2,619 177,700
2019/08/07 2,659 2,677 2,614 2,667 172,200
2019/08/06 2,646 2,678 2,606 2,668 201,800
2019/08/05 2,701 2,737 2,660 2,696 181,300
2019/08/02 2,769 2,773 2,702 2,737 280,300
2019/08/01 2,783 2,824 2,722 2,819 194,600
2019/07/31 2,752 2,863 2,741 2,813 420,200
2019/07/30 2,775 2,780 2,735 2,740 393,100
2019/07/29 2,767 2,782 2,750 2,764 131,300
2019/07/26 2,770 2,782 2,733 2,754 153,000
2019/07/25 2,784 2,784 2,753 2,770 144,300
2019/07/24 2,795 2,814 2,780 2,785 119,800
2019/07/23 2,748 2,800 2,741 2,794 104,300
2019/07/22 2,769 2,788 2,745 2,749 93,500
2019/07/19 2,721 2,779 2,714 2,766 121,900
2019/07/18 2,761 2,783 2,728 2,737 211,200
2019/07/17 2,819 2,832 2,786 2,795 165,400
2019/07/16 2,839 2,867 2,811 2,819 155,800
2019/07/12 2,859 2,869 2,806 2,814 130,300
2019/07/11 2,846 2,876 2,839 2,870 152,400
2019/07/10 2,819 2,863 2,763 2,850 224,700
2019/07/09 2,893 2,914 2,837 2,843 203,000
2019/07/08 2,917 2,944 2,870 2,873 239,900
2019/07/05 2,899 2,908 2,878 2,896 148,600
2019/07/04 2,865 2,899 2,848 2,899 149,200
2019/07/03 2,891 2,894 2,840 2,864 255,900
2019/07/02 2,840 2,870 2,828 2,858 228,400
2019/07/01 2,840 2,852 2,808 2,838 172,100
2019/06/28 2,791 2,838 2,776 2,786 162,900
2019/06/27 2,718 2,798 2,714 2,798 175,500
2019/06/26 2,730 2,750 2,698 2,704 149,800
2019/06/25 2,749 2,822 2,743 2,763 261,600
2019/06/24 2,752 2,782 2,734 2,749 144,800
2019/06/21 2,757 2,788 2,725 2,752 217,700
2019/06/20 2,739 2,766 2,717 2,758 151,400
2019/06/19 2,700 2,736 2,689 2,736 173,600
2019/06/18 2,714 2,757 2,645 2,654 215,100
2019/06/17 2,752 2,777 2,691 2,702 146,000
2019/06/14 2,737 2,756 2,721 2,732 257,100
2019/06/13 2,767 2,770 2,701 2,714 191,600
2019/06/12 2,801 2,814 2,757 2,778 287,300
2019/06/11 2,769 2,806 2,721 2,787 357,100
2019/06/10 2,600 2,772 2,597 2,748 562,000
2019/06/07 2,480 2,525 2,468 2,500 247,400
2019/06/06 2,463 2,484 2,455 2,470 176,800
2019/06/05 2,484 2,519 2,465 2,500 216,700
2019/06/04 2,370 2,412 2,362 2,412 219,200
2019/06/03 2,391 2,391 2,331 2,352 174,800
2019/05/31 2,433 2,440 2,403 2,411 150,000
2019/05/30 2,430 2,461 2,430 2,454 130,500
2019/05/29 2,450 2,482 2,433 2,466 147,000
2019/05/28 2,496 2,505 2,461 2,494 117,300
2019/05/27 2,491 2,491 2,458 2,483 86,900
2019/05/24 2,402 2,494 2,393 2,490 141,800
2019/05/23 2,431 2,438 2,401 2,433 95,800
2019/05/22 2,513 2,550 2,445 2,447 123,800
2019/05/21 2,450 2,525 2,441 2,521 252,000
2019/05/20 2,453 2,470 2,434 2,443 101,400
2019/05/17 2,425 2,449 2,407 2,445 125,900
2019/05/16 2,414 2,430 2,385 2,424 137,500
2019/05/15 2,416 2,423 2,366 2,394 190,000
2019/05/14 2,371 2,426 2,355 2,426 199,000
2019/05/13 2,423 2,469 2,406 2,446 175,600
2019/05/10 2,420 2,478 2,420 2,452 175,700
2019/05/09 2,455 2,455 2,399 2,420 208,000
2019/05/08 2,525 2,531 2,479 2,487 151,000
2019/05/07 2,631 2,632 2,577 2,582 122,400
2019/04/26 2,645 2,649 2,606 2,632 108,400
2019/04/25 2,663 2,670 2,619 2,665 109,700
2019/04/24 2,654 2,671 2,630 2,638 147,600
2019/04/23 2,649 2,683 2,649 2,671 112,900
2019/04/22 2,682 2,684 2,633 2,661 144,400
2019/04/19 2,715 2,729 2,668 2,683 116,500
2019/04/18 2,798 2,798 2,718 2,727 146,500
2019/04/17 2,801 2,828 2,801 2,807 119,200
2019/04/16 2,764 2,815 2,754 2,805 185,300
2019/04/15 2,755 2,783 2,736 2,768 115,500
2019/04/12 2,733 2,756 2,721 2,726 120,500
2019/04/11 2,689 2,730 2,689 2,725 135,500
2019/04/10 2,704 2,727 2,684 2,717 198,500
2019/04/09 2,751 2,763 2,733 2,751 104,500
2019/04/08 2,770 2,770 2,732 2,757 130,900
2019/04/05 2,779 2,792 2,762 2,773 110,900
2019/04/04 2,798 2,798 2,757 2,758 100,900
2019/04/03 2,750 2,798 2,726 2,793 167,900
2019/04/02 2,786 2,806 2,736 2,738 111,100
2019/04/01 2,749 2,788 2,737 2,766 139,400
2019/03/29 2,745 2,778 2,726 2,740 292,800
2019/03/28 2,713 2,734 2,681 2,688 215,200
2019/03/27 2,668 2,718 2,668 2,713 186,400
2019/03/26 2,604 2,672 2,579 2,655 274,800
2019/03/25 2,576 2,584 2,553 2,575 167,500
2019/03/22 2,680 2,711 2,610 2,655 277,800
2019/03/20 2,660 2,712 2,652 2,706 249,000
2019/03/19 2,622 2,677 2,615 2,656 218,900
2019/03/18 2,590 2,623 2,571 2,622 152,700
2019/03/15 2,559 2,607 2,559 2,569 290,800
2019/03/14 2,540 2,596 2,518 2,542 318,900
2019/03/13 2,600 2,613 2,511 2,518 448,500
2019/03/12 2,630 2,655 2,564 2,595 436,700
2019/03/11 2,554 2,570 2,423 2,541 737,700
2019/03/08 2,731 2,752 2,692 2,704 301,800
2019/03/07 2,902 2,902 2,807 2,831 179,200
2019/03/06 2,900 2,907 2,857 2,880 185,100
2019/03/05 3,000 3,005 2,917 2,924 182,500
2019/03/04 2,965 3,035 2,941 3,030 158,100
2019/03/01 2,970 2,975 2,918 2,941 126,700
2019/02/28 2,913 2,935 2,886 2,935 172,400
2019/02/27 2,932 2,962 2,900 2,913 146,400
2019/02/26 2,916 2,928 2,882 2,925 185,200
2019/02/25 2,917 2,941 2,890 2,918 225,500
2019/02/22 2,928 2,935 2,893 2,928 102,800
2019/02/21 2,898 2,943 2,890 2,917 152,100
2019/02/20 2,916 2,925 2,892 2,911 130,600
2019/02/19 2,925 2,950 2,911 2,917 116,400
2019/02/18 2,907 2,934 2,887 2,931 160,600
2019/02/15 2,877 2,884 2,829 2,857 217,400
2019/02/14 2,914 2,955 2,891 2,915 302,900
2019/02/13 2,982 3,000 2,945 2,962 185,500
2019/02/12 2,951 3,025 2,943 3,005 134,200
2019/02/08 2,942 2,942 2,898 2,914 142,000
2019/02/07 3,040 3,065 2,953 2,965 197,600
2019/02/06 3,035 3,095 3,030 3,085 102,100
2019/02/05 3,065 3,080 3,020 3,040 94,200
2019/02/04 2,975 3,050 2,966 3,045 137,800
2019/02/01 3,000 3,010 2,962 2,975 204,400
2019/01/31 2,966 3,020 2,957 3,010 129,700
2019/01/30 2,995 3,010 2,936 2,936 132,100
2019/01/29 2,974 3,005 2,956 3,000 95,400
2019/01/28 3,015 3,055 3,000 3,015 76,000
2019/01/25 2,983 3,060 2,967 3,025 98,000
2019/01/24 2,944 3,020 2,910 3,005 109,000
2019/01/23 2,952 2,992 2,938 2,943 121,700
2019/01/22 3,045 3,045 2,976 2,978 108,400
2019/01/21 2,986 3,050 2,957 3,010 105,100
2019/01/18 2,950 2,974 2,916 2,949 159,000
2019/01/17 2,882 2,918 2,870 2,900 186,400
2019/01/16 2,976 2,990 2,865 2,869 139,100
2019/01/15 2,869 2,982 2,858 2,976 135,500
2019/01/11 2,970 2,970 2,919 2,924 99,900
2019/01/10 2,942 2,971 2,897 2,940 184,700
2019/01/09 2,926 2,993 2,924 2,987 176,200
2019/01/08 2,923 2,961 2,902 2,924 126,200
2019/01/07 2,921 2,977 2,916 2,930 132,800
2019/01/04 2,837 2,864 2,754 2,821 193,700

このページの先頭へ