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
2021/12/30 2,430 2,432 2,405 2,410 101,800
2021/12/29 2,395 2,445 2,395 2,445 139,300
2021/12/28 2,367 2,399 2,365 2,397 156,900
2021/12/27 2,359 2,362 2,341 2,341 65,900
2021/12/24 2,352 2,368 2,340 2,359 69,500
2021/12/23 2,338 2,358 2,332 2,352 173,500
2021/12/22 2,324 2,345 2,318 2,326 63,500
2021/12/21 2,340 2,349 2,310 2,323 114,200
2021/12/20 2,322 2,340 2,301 2,302 119,800
2021/12/17 2,334 2,355 2,333 2,336 148,400
2021/12/16 2,338 2,343 2,317 2,336 98,400
2021/12/15 2,272 2,328 2,272 2,314 165,400
2021/12/14 2,307 2,325 2,262 2,287 186,100
2021/12/13 2,303 2,329 2,288 2,307 281,800
2021/12/10 2,299 2,307 2,258 2,266 113,400
2021/12/09 2,308 2,311 2,272 2,286 103,600
2021/12/08 2,338 2,338 2,297 2,303 127,300
2021/12/07 2,272 2,316 2,262 2,311 145,900
2021/12/06 2,256 2,273 2,249 2,252 97,500
2021/12/03 2,216 2,247 2,207 2,244 115,400
2021/12/02 2,165 2,205 2,152 2,200 131,600
2021/12/01 2,141 2,184 2,132 2,177 137,900
2021/11/30 2,200 2,239 2,147 2,154 243,600
2021/11/29 2,218 2,222 2,166 2,173 142,200
2021/11/26 2,326 2,336 2,257 2,268 151,600
2021/11/25 2,376 2,380 2,356 2,361 71,300
2021/11/24 2,405 2,416 2,370 2,372 113,100
2021/11/22 2,369 2,400 2,354 2,397 109,900
2021/11/19 2,354 2,387 2,350 2,385 92,400
2021/11/18 2,390 2,394 2,351 2,362 124,200
2021/11/17 2,441 2,444 2,402 2,402 69,000
2021/11/16 2,474 2,477 2,436 2,437 78,200
2021/11/15 2,483 2,488 2,457 2,463 84,100
2021/11/12 2,441 2,466 2,440 2,462 82,200
2021/11/11 2,415 2,440 2,414 2,429 66,600
2021/11/10 2,430 2,444 2,419 2,419 113,700
2021/11/09 2,461 2,466 2,417 2,417 89,800
2021/11/08 2,465 2,473 2,450 2,466 121,700
2021/11/05 2,460 2,466 2,447 2,459 85,300
2021/11/04 2,485 2,488 2,466 2,478 115,100
2021/11/02 2,466 2,478 2,459 2,468 148,600
2021/11/01 2,454 2,468 2,440 2,466 208,800
2021/10/29 2,391 2,435 2,386 2,434 225,200
2021/10/28 2,371 2,413 2,368 2,408 691,500
2021/10/27 2,452 2,457 2,426 2,433 1,280,800
2021/10/26 2,460 2,465 2,434 2,438 532,900
2021/10/25 2,475 2,487 2,436 2,436 650,200
2021/10/22 2,519 2,519 2,477 2,478 984,500
2021/10/21 2,527 2,541 2,507 2,507 179,000
2021/10/20 2,558 2,569 2,533 2,533 151,300
2021/10/19 2,559 2,562 2,546 2,552 72,500
2021/10/18 2,570 2,580 2,550 2,553 193,000
2021/10/15 2,555 2,575 2,540 2,575 269,000
2021/10/14 2,535 2,540 2,518 2,530 158,300
2021/10/13 2,550 2,552 2,524 2,544 189,600
2021/10/12 2,574 2,586 2,552 2,552 206,100
2021/10/11 2,571 2,591 2,567 2,591 106,600
2021/10/08 2,582 2,594 2,567 2,568 175,500
2021/10/07 2,572 2,583 2,546 2,546 158,400
2021/10/06 2,560 2,595 2,557 2,571 145,700
2021/10/05 2,549 2,567 2,541 2,557 157,200
2021/10/04 2,612 2,628 2,559 2,574 163,100
2021/10/01 2,600 2,612 2,571 2,576 168,800
2021/09/30 2,626 2,652 2,624 2,624 112,500
2021/09/29 2,560 2,612 2,548 2,610 187,600
2021/09/28 2,643 2,643 2,570 2,603 130,500
2021/09/27 2,652 2,657 2,623 2,624 84,900
2021/09/24 2,625 2,642 2,608 2,641 136,600
2021/09/22 2,587 2,588 2,561 2,577 126,400
2021/09/21 2,613 2,631 2,586 2,604 137,600
2021/09/17 2,710 2,710 2,670 2,693 133,900
2021/09/16 2,710 2,715 2,648 2,684 145,100
2021/09/15 2,706 2,721 2,687 2,714 78,200
2021/09/14 2,715 2,746 2,703 2,746 138,400
2021/09/13 2,688 2,709 2,657 2,709 120,700
2021/09/10 2,672 2,701 2,658 2,692 172,100
2021/09/09 2,647 2,659 2,633 2,656 99,700
2021/09/08 2,638 2,684 2,635 2,655 131,800
2021/09/07 2,675 2,685 2,625 2,632 154,300
2021/09/06 2,601 2,660 2,583 2,638 271,600
2021/09/03 2,574 2,598 2,554 2,562 147,200
2021/09/02 2,558 2,564 2,531 2,558 62,300
2021/09/01 2,515 2,588 2,502 2,570 135,400
2021/08/31 2,501 2,530 2,492 2,515 164,900
2021/08/30 2,481 2,514 2,481 2,508 120,400
2021/08/27 2,498 2,498 2,459 2,481 61,200
2021/08/26 2,517 2,517 2,480 2,509 81,100
2021/08/25 2,505 2,530 2,499 2,515 55,300
2021/08/24 2,529 2,530 2,499 2,506 71,400
2021/08/23 2,505 2,523 2,493 2,513 67,300
2021/08/20 2,495 2,502 2,472 2,495 93,700
2021/08/19 2,532 2,544 2,511 2,512 78,600
2021/08/18 2,552 2,574 2,536 2,545 65,900
2021/08/17 2,528 2,555 2,520 2,540 59,900
2021/08/16 2,598 2,600 2,522 2,533 120,300
2021/08/13 2,578 2,592 2,561 2,579 57,300
2021/08/12 2,576 2,585 2,565 2,578 54,500
2021/08/11 2,592 2,592 2,558 2,562 65,700
2021/08/10 2,535 2,566 2,535 2,546 70,600
2021/08/06 2,541 2,545 2,521 2,524 32,000
2021/08/05 2,525 2,550 2,515 2,524 92,300
2021/08/04 2,580 2,580 2,528 2,551 72,800
2021/08/03 2,607 2,615 2,580 2,580 48,100
2021/08/02 2,580 2,620 2,578 2,609 100,700
2021/07/30 2,572 2,572 2,544 2,550 107,100
2021/07/29 2,596 2,597 2,581 2,592 28,900
2021/07/28 2,585 2,606 2,576 2,596 64,700
2021/07/27 2,608 2,615 2,587 2,587 82,600
2021/07/26 2,589 2,604 2,570 2,581 89,100
2021/07/21 2,557 2,570 2,509 2,520 117,400
2021/07/20 2,538 2,563 2,524 2,551 93,500
2021/07/19 2,553 2,584 2,540 2,573 83,200
2021/07/16 2,563 2,604 2,554 2,584 45,600
2021/07/15 2,600 2,616 2,581 2,585 89,600
2021/07/14 2,580 2,606 2,576 2,587 61,100
2021/07/13 2,582 2,591 2,568 2,586 95,100
2021/07/12 2,554 2,582 2,552 2,564 81,200
2021/07/09 2,503 2,531 2,472 2,529 136,900
2021/07/08 2,549 2,549 2,520 2,520 75,600
2021/07/07 2,550 2,572 2,530 2,550 83,900
2021/07/06 2,605 2,619 2,583 2,590 80,800
2021/07/05 2,570 2,604 2,565 2,590 55,500
2021/07/02 2,575 2,591 2,561 2,585 90,800
2021/07/01 2,577 2,580 2,539 2,563 74,000
2021/06/30 2,579 2,585 2,552 2,558 76,900
2021/06/29 2,555 2,568 2,532 2,558 87,200
2021/06/28 2,589 2,610 2,572 2,584 69,700
2021/06/25 2,580 2,588 2,569 2,576 75,300
2021/06/24 2,548 2,573 2,543 2,556 57,700
2021/06/23 2,589 2,589 2,552 2,563 107,900
2021/06/22 2,560 2,594 2,552 2,589 109,400
2021/06/21 2,492 2,503 2,471 2,498 109,800
2021/06/18 2,614 2,614 2,549 2,557 125,500
2021/06/17 2,654 2,661 2,620 2,625 89,400
2021/06/16 2,629 2,666 2,629 2,652 85,000
2021/06/15 2,637 2,641 2,609 2,626 118,400
2021/06/14 2,649 2,649 2,611 2,641 132,000
2021/06/11 2,690 2,692 2,641 2,654 144,700
2021/06/10 2,708 2,714 2,678 2,702 92,800
2021/06/09 2,698 2,726 2,695 2,721 75,100
2021/06/08 2,663 2,708 2,656 2,698 90,000
2021/06/07 2,656 2,704 2,633 2,669 227,800
2021/06/04 2,744 2,766 2,735 2,756 125,600
2021/06/03 2,684 2,746 2,683 2,737 103,200
2021/06/02 2,697 2,717 2,692 2,706 83,600
2021/06/01 2,678 2,712 2,670 2,712 101,800
2021/05/31 2,764 2,764 2,662 2,676 69,700
2021/05/28 2,712 2,766 2,704 2,764 167,700
2021/05/27 2,709 2,739 2,676 2,676 122,000
2021/05/26 2,714 2,747 2,708 2,741 92,000
2021/05/25 2,772 2,772 2,710 2,724 88,000
2021/05/24 2,752 2,809 2,752 2,781 66,200
2021/05/21 2,715 2,769 2,715 2,752 105,200
2021/05/20 2,662 2,713 2,662 2,702 71,400
2021/05/19 2,621 2,674 2,621 2,672 110,800
2021/05/18 2,591 2,649 2,583 2,649 152,500
2021/05/17 2,605 2,627 2,584 2,591 206,100
2021/05/14 2,611 2,617 2,595 2,608 122,000
2021/05/13 2,654 2,664 2,593 2,605 115,000
2021/05/12 2,681 2,702 2,652 2,686 153,900
2021/05/11 2,748 2,757 2,683 2,690 75,600
2021/05/10 2,773 2,781 2,754 2,775 63,400
2021/05/07 2,773 2,811 2,748 2,766 126,400
2021/05/06 2,722 2,751 2,705 2,723 141,200
2021/04/30 2,682 2,705 2,670 2,677 111,300
2021/04/28 2,662 2,670 2,634 2,664 122,400
2021/04/27 2,708 2,719 2,670 2,670 149,000
2021/04/26 2,736 2,736 2,687 2,701 104,000
2021/04/23 2,728 2,749 2,713 2,728 94,800
2021/04/22 2,811 2,817 2,751 2,767 176,700
2021/04/21 2,789 2,799 2,764 2,774 142,500
2021/04/20 2,824 2,832 2,792 2,804 132,800
2021/04/19 2,824 2,841 2,795 2,808 164,500
2021/04/16 2,837 2,855 2,816 2,830 121,500
2021/04/15 2,836 2,865 2,833 2,846 88,300
2021/04/14 2,842 2,862 2,801 2,838 135,500
2021/04/13 2,852 2,882 2,839 2,877 135,500
2021/04/12 2,819 2,842 2,778 2,839 127,700
2021/04/09 2,791 2,837 2,786 2,822 131,600
2021/04/08 2,780 2,806 2,758 2,788 158,900
2021/04/07 2,747 2,796 2,740 2,793 147,500
2021/04/06 2,839 2,849 2,778 2,797 103,400
2021/04/05 2,804 2,839 2,800 2,829 62,300
2021/04/02 2,863 2,863 2,795 2,797 65,500
2021/04/01 2,896 2,896 2,818 2,843 93,400
2021/03/31 2,901 2,919 2,881 2,881 109,300
2021/03/30 2,883 2,938 2,870 2,937 140,300
2021/03/29 2,918 2,923 2,869 2,907 192,800
2021/03/26 2,863 2,899 2,856 2,878 111,300
2021/03/25 2,838 2,848 2,791 2,831 206,200
2021/03/24 2,820 2,822 2,767 2,793 130,700
2021/03/23 2,897 2,905 2,813 2,820 158,100
2021/03/22 2,871 2,919 2,869 2,900 122,800
2021/03/19 2,861 2,900 2,821 2,900 137,900
2021/03/18 2,845 2,865 2,836 2,863 165,200
2021/03/17 2,824 2,857 2,820 2,857 113,000
2021/03/16 2,780 2,839 2,771 2,824 137,100
2021/03/15 2,735 2,775 2,731 2,768 136,100
2021/03/12 2,696 2,728 2,672 2,728 170,800
2021/03/11 2,709 2,727 2,689 2,705 182,600
2021/03/10 2,689 2,713 2,669 2,696 129,200
2021/03/09 2,627 2,701 2,627 2,693 227,600
2021/03/08 2,574 2,660 2,558 2,585 195,800
2021/03/05 2,568 2,581 2,517 2,574 144,600
2021/03/04 2,492 2,530 2,485 2,523 112,700
2021/03/03 2,471 2,496 2,446 2,492 162,300
2021/03/02 2,429 2,436 2,387 2,434 139,300
2021/03/01 2,416 2,427 2,386 2,427 102,100
2021/02/26 2,413 2,428 2,366 2,366 143,300
2021/02/25 2,412 2,456 2,404 2,443 95,100
2021/02/24 2,430 2,443 2,382 2,388 162,600
2021/02/22 2,388 2,416 2,375 2,398 66,500
2021/02/19 2,378 2,392 2,352 2,359 128,600
2021/02/18 2,460 2,471 2,403 2,412 118,400
2021/02/17 2,440 2,475 2,430 2,459 88,200
2021/02/16 2,419 2,479 2,415 2,425 162,900
2021/02/15 2,398 2,417 2,390 2,412 87,900
2021/02/12 2,376 2,379 2,341 2,364 66,600
2021/02/10 2,334 2,396 2,327 2,375 142,300
2021/02/09 2,412 2,420 2,335 2,359 118,300
2021/02/08 2,341 2,411 2,338 2,411 183,900
2021/02/05 2,315 2,335 2,299 2,332 148,000
2021/02/04 2,285 2,306 2,278 2,302 120,900
2021/02/03 2,260 2,294 2,258 2,294 153,600
2021/02/02 2,258 2,273 2,232 2,267 119,900
2021/02/01 2,249 2,277 2,240 2,255 77,800
2021/01/29 2,292 2,302 2,237 2,239 91,700
2021/01/28 2,262 2,303 2,260 2,288 144,300
2021/01/27 2,300 2,319 2,292 2,297 109,800
2021/01/26 2,285 2,301 2,276 2,296 74,500
2021/01/25 2,300 2,311 2,263 2,278 72,400
2021/01/22 2,300 2,313 2,287 2,292 72,600
2021/01/21 2,309 2,334 2,304 2,321 135,700
2021/01/20 2,283 2,322 2,282 2,316 118,400
2021/01/19 2,299 2,299 2,267 2,286 71,300
2021/01/18 2,304 2,304 2,265 2,276 61,400
2021/01/15 2,310 2,351 2,304 2,323 160,800
2021/01/14 2,288 2,332 2,285 2,310 140,900
2021/01/13 2,271 2,308 2,268 2,291 137,900
2021/01/12 2,240 2,310 2,236 2,302 216,400
2021/01/08 2,236 2,256 2,220 2,245 143,200
2021/01/07 2,229 2,266 2,226 2,242 196,700
2021/01/06 2,195 2,229 2,195 2,216 106,400
2021/01/05 2,188 2,209 2,182 2,195 104,500
2021/01/04 2,249 2,256 2,199 2,206 82,200

このページの先頭へ