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 |
---|---|---|---|---|---|
2020/12/30 | 2,246 | 2,246 | 2,206 | 2,216 | 74,500 |
2020/12/29 | 2,208 | 2,249 | 2,206 | 2,248 | 107,000 |
2020/12/28 | 2,202 | 2,221 | 2,191 | 2,203 | 142,900 |
2020/12/25 | 2,204 | 2,215 | 2,188 | 2,202 | 85,800 |
2020/12/24 | 2,220 | 2,249 | 2,213 | 2,217 | 113,700 |
2020/12/23 | 2,234 | 2,238 | 2,194 | 2,200 | 68,500 |
2020/12/22 | 2,240 | 2,240 | 2,200 | 2,207 | 131,900 |
2020/12/21 | 2,264 | 2,278 | 2,231 | 2,257 | 119,600 |
2020/12/18 | 2,275 | 2,286 | 2,268 | 2,280 | 127,700 |
2020/12/17 | 2,297 | 2,297 | 2,267 | 2,275 | 112,300 |
2020/12/16 | 2,289 | 2,300 | 2,272 | 2,280 | 221,400 |
2020/12/15 | 2,316 | 2,333 | 2,299 | 2,306 | 142,600 |
2020/12/14 | 2,275 | 2,343 | 2,275 | 2,318 | 142,600 |
2020/12/11 | 2,288 | 2,300 | 2,267 | 2,293 | 164,000 |
2020/12/10 | 2,275 | 2,299 | 2,270 | 2,282 | 135,000 |
2020/12/09 | 2,265 | 2,277 | 2,230 | 2,244 | 169,800 |
2020/12/08 | 2,252 | 2,333 | 2,223 | 2,292 | 242,800 |
2020/12/07 | 2,300 | 2,342 | 2,261 | 2,268 | 288,600 |
2020/12/04 | 2,170 | 2,176 | 2,150 | 2,172 | 248,200 |
2020/12/03 | 2,200 | 2,229 | 2,185 | 2,196 | 230,500 |
2020/12/02 | 2,210 | 2,244 | 2,200 | 2,228 | 231,900 |
2020/12/01 | 2,208 | 2,219 | 2,189 | 2,204 | 198,300 |
2020/11/30 | 2,267 | 2,268 | 2,172 | 2,173 | 239,600 |
2020/11/27 | 2,271 | 2,298 | 2,254 | 2,287 | 140,500 |
2020/11/26 | 2,271 | 2,271 | 2,243 | 2,258 | 89,000 |
2020/11/25 | 2,332 | 2,360 | 2,284 | 2,284 | 157,100 |
2020/11/24 | 2,320 | 2,334 | 2,311 | 2,311 | 156,600 |
2020/11/20 | 2,264 | 2,303 | 2,255 | 2,298 | 93,100 |
2020/11/19 | 2,238 | 2,282 | 2,238 | 2,266 | 132,400 |
2020/11/18 | 2,278 | 2,278 | 2,230 | 2,231 | 151,400 |
2020/11/17 | 2,301 | 2,303 | 2,267 | 2,290 | 117,700 |
2020/11/16 | 2,271 | 2,310 | 2,266 | 2,294 | 215,300 |
2020/11/13 | 2,246 | 2,259 | 2,215 | 2,251 | 120,900 |
2020/11/12 | 2,263 | 2,274 | 2,233 | 2,248 | 106,000 |
2020/11/11 | 2,280 | 2,293 | 2,255 | 2,266 | 160,700 |
2020/11/10 | 2,248 | 2,271 | 2,226 | 2,250 | 224,600 |
2020/11/09 | 2,230 | 2,242 | 2,200 | 2,221 | 148,800 |
2020/11/06 | 2,199 | 2,234 | 2,186 | 2,212 | 190,700 |
2020/11/05 | 2,183 | 2,190 | 2,140 | 2,181 | 163,400 |
2020/11/04 | 2,200 | 2,227 | 2,172 | 2,187 | 143,500 |
2020/11/02 | 2,142 | 2,193 | 2,142 | 2,177 | 166,400 |
2020/10/30 | 2,180 | 2,209 | 2,129 | 2,148 | 290,400 |
2020/10/29 | 2,167 | 2,185 | 2,147 | 2,167 | 690,500 |
2020/10/28 | 2,272 | 2,276 | 2,225 | 2,248 | 1,250,200 |
2020/10/27 | 2,310 | 2,315 | 2,283 | 2,287 | 588,700 |
2020/10/26 | 2,319 | 2,334 | 2,305 | 2,326 | 444,300 |
2020/10/23 | 2,339 | 2,344 | 2,305 | 2,331 | 471,400 |
2020/10/22 | 2,319 | 2,325 | 2,302 | 2,314 | 231,600 |
2020/10/21 | 2,333 | 2,357 | 2,320 | 2,338 | 89,700 |
2020/10/20 | 2,338 | 2,360 | 2,318 | 2,318 | 155,500 |
2020/10/19 | 2,332 | 2,366 | 2,332 | 2,352 | 92,900 |
2020/10/16 | 2,340 | 2,346 | 2,323 | 2,325 | 185,400 |
2020/10/15 | 2,340 | 2,358 | 2,325 | 2,341 | 186,400 |
2020/10/14 | 2,358 | 2,364 | 2,328 | 2,338 | 160,900 |
2020/10/13 | 2,403 | 2,403 | 2,363 | 2,366 | 116,300 |
2020/10/12 | 2,404 | 2,404 | 2,374 | 2,386 | 123,600 |
2020/10/09 | 2,404 | 2,418 | 2,382 | 2,407 | 165,100 |
2020/10/08 | 2,398 | 2,412 | 2,386 | 2,401 | 181,200 |
2020/10/07 | 2,388 | 2,409 | 2,375 | 2,401 | 107,100 |
2020/10/06 | 2,415 | 2,430 | 2,387 | 2,398 | 95,900 |
2020/10/05 | 2,377 | 2,409 | 2,355 | 2,402 | 109,900 |
2020/10/02 | 2,398 | 2,418 | 2,311 | 2,327 | 179,900 |
2020/09/30 | 2,418 | 2,433 | 2,392 | 2,393 | 185,900 |
2020/09/29 | 2,400 | 2,444 | 2,378 | 2,435 | 146,500 |
2020/09/28 | 2,376 | 2,390 | 2,341 | 2,390 | 185,600 |
2020/09/25 | 2,385 | 2,388 | 2,354 | 2,354 | 82,600 |
2020/09/24 | 2,349 | 2,370 | 2,332 | 2,361 | 90,200 |
2020/09/23 | 2,387 | 2,402 | 2,342 | 2,353 | 152,700 |
2020/09/18 | 2,366 | 2,412 | 2,365 | 2,412 | 114,400 |
2020/09/17 | 2,361 | 2,379 | 2,352 | 2,366 | 97,100 |
2020/09/16 | 2,446 | 2,447 | 2,362 | 2,364 | 133,000 |
2020/09/15 | 2,444 | 2,457 | 2,410 | 2,453 | 116,400 |
2020/09/14 | 2,397 | 2,433 | 2,383 | 2,432 | 196,700 |
2020/09/11 | 2,379 | 2,403 | 2,375 | 2,387 | 216,700 |
2020/09/10 | 2,300 | 2,356 | 2,289 | 2,353 | 190,800 |
2020/09/09 | 2,280 | 2,300 | 2,272 | 2,280 | 172,400 |
2020/09/08 | 2,260 | 2,317 | 2,258 | 2,314 | 202,700 |
2020/09/07 | 2,266 | 2,275 | 2,232 | 2,263 | 284,400 |
2020/09/04 | 2,311 | 2,339 | 2,294 | 2,337 | 101,200 |
2020/09/03 | 2,338 | 2,353 | 2,330 | 2,336 | 80,200 |
2020/09/02 | 2,296 | 2,317 | 2,281 | 2,317 | 150,000 |
2020/09/01 | 2,272 | 2,294 | 2,255 | 2,292 | 166,600 |
2020/08/31 | 2,329 | 2,351 | 2,296 | 2,302 | 215,300 |
2020/08/28 | 2,363 | 2,397 | 2,296 | 2,325 | 199,200 |
2020/08/27 | 2,347 | 2,352 | 2,326 | 2,352 | 123,500 |
2020/08/26 | 2,330 | 2,377 | 2,326 | 2,376 | 117,300 |
2020/08/25 | 2,325 | 2,342 | 2,318 | 2,330 | 101,700 |
2020/08/24 | 2,284 | 2,306 | 2,271 | 2,289 | 113,200 |
2020/08/21 | 2,265 | 2,288 | 2,261 | 2,285 | 72,700 |
2020/08/20 | 2,246 | 2,260 | 2,231 | 2,246 | 106,600 |
2020/08/19 | 2,263 | 2,277 | 2,243 | 2,250 | 73,700 |
2020/08/18 | 2,262 | 2,282 | 2,245 | 2,273 | 97,600 |
2020/08/17 | 2,289 | 2,313 | 2,277 | 2,278 | 78,400 |
2020/08/14 | 2,267 | 2,309 | 2,264 | 2,289 | 128,900 |
2020/08/13 | 2,356 | 2,390 | 2,273 | 2,288 | 182,800 |
2020/08/12 | 2,210 | 2,304 | 2,199 | 2,304 | 213,500 |
2020/08/11 | 2,139 | 2,208 | 2,135 | 2,206 | 235,200 |
2020/08/07 | 2,164 | 2,175 | 2,128 | 2,145 | 178,600 |
2020/08/06 | 2,180 | 2,186 | 2,166 | 2,174 | 120,800 |
2020/08/05 | 2,181 | 2,192 | 2,155 | 2,180 | 201,100 |
2020/08/04 | 2,182 | 2,205 | 2,172 | 2,186 | 232,000 |
2020/08/03 | 2,186 | 2,196 | 2,153 | 2,182 | 178,400 |
2020/07/31 | 2,166 | 2,175 | 2,120 | 2,127 | 153,900 |
2020/07/30 | 2,214 | 2,229 | 2,187 | 2,192 | 298,500 |
2020/07/29 | 2,261 | 2,261 | 2,214 | 2,220 | 110,500 |
2020/07/28 | 2,323 | 2,328 | 2,269 | 2,282 | 117,100 |
2020/07/27 | 2,277 | 2,301 | 2,255 | 2,299 | 111,300 |
2020/07/22 | 2,322 | 2,333 | 2,287 | 2,302 | 52,900 |
2020/07/21 | 2,336 | 2,336 | 2,298 | 2,322 | 112,900 |
2020/07/20 | 2,342 | 2,360 | 2,293 | 2,336 | 97,200 |
2020/07/17 | 2,393 | 2,399 | 2,311 | 2,331 | 145,300 |
2020/07/16 | 2,398 | 2,443 | 2,365 | 2,395 | 163,800 |
2020/07/15 | 2,381 | 2,420 | 2,343 | 2,383 | 147,400 |
2020/07/14 | 2,373 | 2,405 | 2,347 | 2,358 | 140,700 |
2020/07/13 | 2,283 | 2,389 | 2,279 | 2,389 | 187,800 |
2020/07/10 | 2,319 | 2,319 | 2,242 | 2,243 | 188,900 |
2020/07/09 | 2,380 | 2,380 | 2,312 | 2,319 | 167,600 |
2020/07/08 | 2,362 | 2,442 | 2,354 | 2,379 | 207,400 |
2020/07/07 | 2,465 | 2,469 | 2,360 | 2,368 | 199,800 |
2020/07/06 | 2,298 | 2,436 | 2,295 | 2,436 | 278,300 |
2020/07/03 | 2,255 | 2,269 | 2,213 | 2,241 | 95,400 |
2020/07/02 | 2,289 | 2,291 | 2,231 | 2,257 | 116,000 |
2020/07/01 | 2,355 | 2,387 | 2,277 | 2,285 | 170,200 |
2020/06/30 | 2,372 | 2,393 | 2,355 | 2,355 | 130,600 |
2020/06/29 | 2,297 | 2,335 | 2,281 | 2,316 | 127,400 |
2020/06/26 | 2,296 | 2,303 | 2,250 | 2,299 | 97,800 |
2020/06/25 | 2,264 | 2,264 | 2,238 | 2,248 | 117,900 |
2020/06/24 | 2,353 | 2,353 | 2,299 | 2,299 | 109,700 |
2020/06/23 | 2,333 | 2,336 | 2,288 | 2,320 | 157,400 |
2020/06/22 | 2,326 | 2,360 | 2,318 | 2,324 | 98,600 |
2020/06/19 | 2,309 | 2,333 | 2,280 | 2,328 | 148,200 |
2020/06/18 | 2,324 | 2,324 | 2,282 | 2,309 | 107,500 |
2020/06/17 | 2,352 | 2,378 | 2,315 | 2,336 | 187,800 |
2020/06/16 | 2,263 | 2,350 | 2,253 | 2,346 | 223,200 |
2020/06/15 | 2,266 | 2,319 | 2,245 | 2,245 | 129,600 |
2020/06/12 | 2,246 | 2,291 | 2,208 | 2,283 | 182,600 |
2020/06/11 | 2,361 | 2,374 | 2,286 | 2,286 | 148,200 |
2020/06/10 | 2,375 | 2,384 | 2,356 | 2,361 | 163,500 |
2020/06/09 | 2,399 | 2,418 | 2,337 | 2,377 | 259,600 |
2020/06/08 | 2,317 | 2,371 | 2,268 | 2,364 | 302,000 |
2020/06/05 | 2,370 | 2,372 | 2,312 | 2,335 | 171,400 |
2020/06/04 | 2,385 | 2,395 | 2,350 | 2,359 | 161,600 |
2020/06/03 | 2,378 | 2,396 | 2,356 | 2,363 | 191,800 |
2020/06/02 | 2,347 | 2,371 | 2,338 | 2,358 | 167,200 |
2020/06/01 | 2,331 | 2,340 | 2,304 | 2,334 | 128,700 |
2020/05/29 | 2,362 | 2,362 | 2,321 | 2,322 | 115,300 |
2020/05/28 | 2,372 | 2,372 | 2,320 | 2,357 | 144,000 |
2020/05/27 | 2,330 | 2,349 | 2,317 | 2,343 | 197,400 |
2020/05/26 | 2,356 | 2,356 | 2,328 | 2,330 | 144,100 |
2020/05/25 | 2,288 | 2,312 | 2,273 | 2,311 | 83,000 |
2020/05/22 | 2,320 | 2,323 | 2,263 | 2,264 | 111,300 |
2020/05/21 | 2,274 | 2,314 | 2,274 | 2,303 | 109,600 |
2020/05/20 | 2,225 | 2,264 | 2,207 | 2,254 | 141,900 |
2020/05/19 | 2,206 | 2,234 | 2,181 | 2,233 | 163,700 |
2020/05/18 | 2,121 | 2,135 | 2,104 | 2,133 | 81,100 |
2020/05/15 | 2,123 | 2,128 | 2,078 | 2,103 | 99,000 |
2020/05/14 | 2,143 | 2,187 | 2,106 | 2,106 | 85,800 |
2020/05/13 | 2,153 | 2,163 | 2,121 | 2,161 | 119,800 |
2020/05/12 | 2,207 | 2,207 | 2,157 | 2,157 | 139,200 |
2020/05/11 | 2,160 | 2,213 | 2,155 | 2,207 | 122,300 |
2020/05/08 | 2,096 | 2,146 | 2,075 | 2,141 | 152,700 |
2020/05/07 | 2,101 | 2,112 | 2,071 | 2,080 | 174,000 |
2020/05/01 | 2,100 | 2,100 | 2,047 | 2,084 | 129,800 |
2020/04/30 | 2,121 | 2,141 | 2,100 | 2,101 | 192,500 |
2020/04/28 | 2,052 | 2,073 | 2,021 | 2,072 | 131,700 |
2020/04/27 | 2,043 | 2,071 | 2,026 | 2,069 | 295,200 |
2020/04/24 | 2,046 | 2,056 | 2,022 | 2,032 | 142,200 |
2020/04/23 | 2,007 | 2,040 | 2,007 | 2,040 | 114,400 |
2020/04/22 | 2,023 | 2,026 | 1,995 | 2,015 | 122,600 |
2020/04/21 | 2,039 | 2,042 | 2,015 | 2,029 | 167,400 |
2020/04/20 | 2,080 | 2,083 | 2,048 | 2,073 | 99,000 |
2020/04/17 | 2,072 | 2,126 | 2,068 | 2,085 | 113,000 |
2020/04/16 | 2,033 | 2,075 | 2,020 | 2,073 | 148,800 |
2020/04/15 | 2,086 | 2,088 | 2,044 | 2,071 | 215,000 |
2020/04/14 | 2,078 | 2,096 | 2,056 | 2,088 | 196,900 |
2020/04/13 | 2,159 | 2,159 | 2,107 | 2,107 | 125,300 |
2020/04/10 | 2,148 | 2,198 | 2,113 | 2,189 | 138,400 |
2020/04/09 | 2,096 | 2,145 | 2,096 | 2,140 | 183,300 |
2020/04/08 | 2,087 | 2,111 | 2,033 | 2,089 | 161,800 |
2020/04/07 | 2,088 | 2,124 | 2,016 | 2,087 | 220,500 |
2020/04/06 | 1,970 | 2,078 | 1,944 | 2,058 | 168,900 |
2020/04/03 | 1,980 | 2,025 | 1,943 | 1,967 | 141,900 |
2020/04/02 | 2,000 | 2,008 | 1,956 | 1,985 | 153,300 |
2020/04/01 | 2,103 | 2,126 | 2,006 | 2,025 | 161,600 |
2020/03/31 | 2,140 | 2,166 | 2,091 | 2,103 | 185,100 |
2020/03/30 | 2,109 | 2,136 | 2,035 | 2,133 | 242,500 |
2020/03/27 | 2,110 | 2,168 | 2,071 | 2,152 | 237,800 |
2020/03/26 | 2,033 | 2,082 | 1,971 | 2,068 | 258,600 |
2020/03/25 | 2,100 | 2,100 | 1,990 | 2,033 | 317,200 |
2020/03/24 | 1,917 | 1,999 | 1,883 | 1,991 | 371,500 |
2020/03/23 | 1,820 | 1,898 | 1,800 | 1,877 | 324,200 |
2020/03/19 | 1,884 | 1,902 | 1,816 | 1,833 | 345,200 |
2020/03/18 | 1,846 | 1,957 | 1,840 | 1,852 | 479,400 |
2020/03/17 | 1,770 | 1,845 | 1,737 | 1,815 | 306,900 |
2020/03/16 | 1,904 | 2,000 | 1,824 | 1,835 | 242,500 |
2020/03/13 | 1,764 | 1,883 | 1,735 | 1,864 | 446,200 |
2020/03/12 | 2,036 | 2,048 | 1,940 | 1,964 | 377,200 |
2020/03/11 | 2,130 | 2,159 | 2,100 | 2,100 | 344,100 |
2020/03/10 | 2,122 | 2,185 | 2,066 | 2,166 | 355,300 |
2020/03/09 | 2,224 | 2,280 | 2,159 | 2,160 | 506,800 |
2020/03/06 | 2,296 | 2,296 | 2,219 | 2,248 | 322,900 |
2020/03/05 | 2,337 | 2,357 | 2,304 | 2,319 | 189,000 |
2020/03/04 | 2,310 | 2,363 | 2,301 | 2,330 | 160,100 |
2020/03/03 | 2,436 | 2,450 | 2,360 | 2,360 | 232,200 |
2020/03/02 | 2,359 | 2,456 | 2,337 | 2,416 | 246,700 |
2020/02/28 | 2,412 | 2,447 | 2,379 | 2,389 | 347,400 |
2020/02/27 | 2,522 | 2,533 | 2,467 | 2,476 | 263,800 |
2020/02/26 | 2,513 | 2,524 | 2,480 | 2,522 | 176,900 |
2020/02/25 | 2,501 | 2,585 | 2,498 | 2,551 | 280,800 |
2020/02/21 | 2,670 | 2,686 | 2,649 | 2,651 | 129,900 |
2020/02/20 | 2,671 | 2,677 | 2,637 | 2,654 | 244,400 |
2020/02/19 | 2,660 | 2,671 | 2,635 | 2,639 | 156,200 |
2020/02/18 | 2,681 | 2,681 | 2,632 | 2,643 | 168,000 |
2020/02/17 | 2,690 | 2,703 | 2,656 | 2,688 | 126,300 |
2020/02/14 | 2,735 | 2,738 | 2,712 | 2,726 | 152,900 |
2020/02/13 | 2,749 | 2,767 | 2,733 | 2,758 | 109,800 |
2020/02/12 | 2,776 | 2,781 | 2,732 | 2,763 | 200,800 |
2020/02/10 | 2,806 | 2,811 | 2,771 | 2,779 | 115,300 |
2020/02/07 | 2,823 | 2,824 | 2,795 | 2,804 | 296,400 |
2020/02/06 | 2,774 | 2,795 | 2,762 | 2,779 | 210,100 |
2020/02/05 | 2,741 | 2,769 | 2,724 | 2,752 | 214,400 |
2020/02/04 | 2,651 | 2,714 | 2,637 | 2,704 | 192,000 |
2020/02/03 | 2,688 | 2,703 | 2,667 | 2,668 | 222,500 |
2020/01/31 | 2,752 | 2,753 | 2,721 | 2,725 | 195,800 |
2020/01/30 | 2,770 | 2,782 | 2,709 | 2,740 | 268,400 |
2020/01/29 | 2,778 | 2,796 | 2,749 | 2,771 | 306,600 |
2020/01/28 | 2,714 | 2,748 | 2,696 | 2,739 | 300,500 |
2020/01/27 | 2,687 | 2,757 | 2,674 | 2,736 | 396,100 |
2020/01/24 | 2,753 | 2,766 | 2,723 | 2,725 | 120,300 |
2020/01/23 | 2,767 | 2,775 | 2,750 | 2,761 | 167,300 |
2020/01/22 | 2,746 | 2,779 | 2,745 | 2,779 | 198,200 |
2020/01/21 | 2,784 | 2,799 | 2,760 | 2,775 | 181,200 |
2020/01/20 | 2,759 | 2,777 | 2,756 | 2,777 | 91,500 |
2020/01/17 | 2,749 | 2,759 | 2,730 | 2,750 | 161,100 |
2020/01/16 | 2,770 | 2,777 | 2,743 | 2,749 | 244,000 |
2020/01/15 | 2,789 | 2,801 | 2,764 | 2,772 | 223,300 |
2020/01/14 | 2,800 | 2,812 | 2,780 | 2,789 | 200,200 |
2020/01/10 | 2,794 | 2,818 | 2,784 | 2,794 | 166,900 |
2020/01/09 | 2,816 | 2,817 | 2,789 | 2,795 | 322,300 |
2020/01/08 | 2,814 | 2,821 | 2,767 | 2,801 | 279,700 |
2020/01/07 | 2,799 | 2,843 | 2,799 | 2,833 | 179,300 |
2020/01/06 | 2,782 | 2,792 | 2,768 | 2,788 | 178,000 |