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
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

このページの先頭へ