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 |
---|---|---|---|---|---|
2022/12/30 | 2,245 | 2,278 | 2,245 | 2,263 | 90,100 |
2022/12/29 | 2,266 | 2,266 | 2,225 | 2,255 | 87,600 |
2022/12/28 | 2,289 | 2,289 | 2,259 | 2,275 | 101,400 |
2022/12/27 | 2,280 | 2,289 | 2,273 | 2,289 | 58,300 |
2022/12/26 | 2,263 | 2,270 | 2,248 | 2,263 | 60,500 |
2022/12/23 | 2,271 | 2,279 | 2,256 | 2,263 | 86,500 |
2022/12/22 | 2,270 | 2,296 | 2,263 | 2,296 | 75,700 |
2022/12/21 | 2,283 | 2,288 | 2,254 | 2,258 | 112,800 |
2022/12/20 | 2,309 | 2,312 | 2,260 | 2,283 | 142,700 |
2022/12/19 | 2,292 | 2,313 | 2,292 | 2,306 | 104,900 |
2022/12/16 | 2,299 | 2,322 | 2,292 | 2,300 | 156,900 |
2022/12/15 | 2,315 | 2,338 | 2,313 | 2,315 | 118,300 |
2022/12/14 | 2,328 | 2,328 | 2,313 | 2,326 | 146,800 |
2022/12/13 | 2,345 | 2,346 | 2,312 | 2,327 | 194,100 |
2022/12/12 | 2,326 | 2,341 | 2,294 | 2,335 | 312,000 |
2022/12/09 | 2,229 | 2,291 | 2,229 | 2,284 | 130,200 |
2022/12/08 | 2,245 | 2,265 | 2,234 | 2,262 | 105,300 |
2022/12/07 | 2,200 | 2,255 | 2,200 | 2,230 | 99,800 |
2022/12/06 | 2,213 | 2,213 | 2,191 | 2,200 | 106,600 |
2022/12/05 | 2,202 | 2,216 | 2,195 | 2,216 | 95,500 |
2022/12/02 | 2,221 | 2,221 | 2,184 | 2,202 | 116,100 |
2022/12/01 | 2,255 | 2,259 | 2,229 | 2,229 | 82,900 |
2022/11/30 | 2,237 | 2,249 | 2,228 | 2,245 | 107,600 |
2022/11/29 | 2,229 | 2,268 | 2,221 | 2,255 | 79,400 |
2022/11/28 | 2,312 | 2,312 | 2,258 | 2,258 | 65,800 |
2022/11/25 | 2,298 | 2,310 | 2,284 | 2,310 | 58,500 |
2022/11/24 | 2,298 | 2,312 | 2,294 | 2,298 | 76,500 |
2022/11/22 | 2,248 | 2,294 | 2,248 | 2,289 | 101,500 |
2022/11/21 | 2,233 | 2,244 | 2,226 | 2,237 | 53,600 |
2022/11/18 | 2,247 | 2,253 | 2,220 | 2,232 | 76,800 |
2022/11/17 | 2,191 | 2,230 | 2,191 | 2,230 | 63,200 |
2022/11/16 | 2,198 | 2,219 | 2,198 | 2,207 | 60,100 |
2022/11/15 | 2,185 | 2,224 | 2,181 | 2,222 | 73,900 |
2022/11/14 | 2,262 | 2,262 | 2,186 | 2,186 | 99,500 |
2022/11/11 | 2,324 | 2,326 | 2,267 | 2,274 | 121,300 |
2022/11/10 | 2,270 | 2,307 | 2,264 | 2,304 | 122,700 |
2022/11/09 | 2,270 | 2,300 | 2,270 | 2,300 | 137,000 |
2022/11/08 | 2,250 | 2,260 | 2,244 | 2,258 | 126,800 |
2022/11/07 | 2,223 | 2,242 | 2,222 | 2,235 | 97,100 |
2022/11/04 | 2,208 | 2,225 | 2,190 | 2,207 | 126,100 |
2022/11/02 | 2,192 | 2,211 | 2,192 | 2,206 | 164,000 |
2022/11/01 | 2,163 | 2,196 | 2,152 | 2,196 | 220,000 |
2022/10/31 | 2,130 | 2,153 | 2,119 | 2,148 | 226,600 |
2022/10/28 | 2,091 | 2,135 | 2,080 | 2,102 | 692,500 |
2022/10/27 | 2,136 | 2,139 | 2,113 | 2,120 | 608,700 |
2022/10/26 | 2,125 | 2,140 | 2,123 | 2,125 | 203,700 |
2022/10/25 | 2,125 | 2,127 | 2,113 | 2,116 | 143,900 |
2022/10/24 | 2,138 | 2,140 | 2,108 | 2,114 | 168,900 |
2022/10/21 | 2,136 | 2,136 | 2,104 | 2,104 | 138,400 |
2022/10/20 | 2,146 | 2,157 | 2,128 | 2,136 | 123,000 |
2022/10/19 | 2,145 | 2,162 | 2,143 | 2,157 | 116,300 |
2022/10/18 | 2,157 | 2,157 | 2,140 | 2,147 | 94,300 |
2022/10/17 | 2,145 | 2,160 | 2,122 | 2,127 | 111,800 |
2022/10/14 | 2,158 | 2,166 | 2,137 | 2,144 | 178,900 |
2022/10/13 | 2,127 | 2,132 | 2,112 | 2,122 | 118,200 |
2022/10/12 | 2,124 | 2,140 | 2,115 | 2,134 | 124,800 |
2022/10/11 | 2,138 | 2,150 | 2,114 | 2,118 | 148,300 |
2022/10/07 | 2,134 | 2,153 | 2,109 | 2,149 | 152,300 |
2022/10/06 | 2,148 | 2,168 | 2,146 | 2,146 | 140,800 |
2022/10/05 | 2,140 | 2,149 | 2,135 | 2,139 | 143,400 |
2022/10/04 | 2,089 | 2,122 | 2,080 | 2,118 | 104,400 |
2022/10/03 | 2,046 | 2,057 | 2,028 | 2,051 | 97,400 |
2022/09/30 | 2,065 | 2,089 | 2,041 | 2,064 | 147,500 |
2022/09/29 | 2,035 | 2,075 | 2,028 | 2,074 | 119,100 |
2022/09/28 | 1,998 | 2,019 | 1,992 | 2,019 | 109,100 |
2022/09/27 | 2,015 | 2,017 | 2,002 | 2,005 | 62,800 |
2022/09/26 | 2,037 | 2,039 | 2,001 | 2,004 | 117,400 |
2022/09/22 | 2,040 | 2,053 | 2,038 | 2,045 | 52,000 |
2022/09/21 | 2,068 | 2,072 | 2,050 | 2,060 | 65,300 |
2022/09/20 | 2,077 | 2,096 | 2,069 | 2,077 | 81,600 |
2022/09/16 | 2,061 | 2,085 | 2,048 | 2,055 | 101,600 |
2022/09/15 | 2,071 | 2,080 | 2,058 | 2,079 | 57,200 |
2022/09/14 | 2,080 | 2,090 | 2,065 | 2,065 | 94,100 |
2022/09/13 | 2,113 | 2,119 | 2,101 | 2,109 | 65,200 |
2022/09/12 | 2,119 | 2,132 | 2,107 | 2,113 | 72,600 |
2022/09/09 | 2,098 | 2,111 | 2,087 | 2,094 | 105,300 |
2022/09/08 | 2,062 | 2,094 | 2,050 | 2,089 | 142,800 |
2022/09/07 | 2,045 | 2,051 | 2,008 | 2,032 | 116,900 |
2022/09/06 | 2,067 | 2,071 | 2,035 | 2,040 | 145,700 |
2022/09/05 | 2,055 | 2,081 | 2,038 | 2,045 | 256,400 |
2022/09/02 | 2,106 | 2,109 | 2,080 | 2,099 | 143,700 |
2022/09/01 | 2,126 | 2,135 | 2,098 | 2,098 | 104,400 |
2022/08/31 | 2,139 | 2,163 | 2,131 | 2,150 | 157,800 |
2022/08/30 | 2,166 | 2,172 | 2,156 | 2,162 | 363,400 |
2022/08/29 | 2,109 | 2,142 | 2,109 | 2,135 | 89,500 |
2022/08/26 | 2,162 | 2,166 | 2,140 | 2,147 | 62,300 |
2022/08/25 | 2,136 | 2,153 | 2,133 | 2,150 | 48,400 |
2022/08/24 | 2,134 | 2,149 | 2,130 | 2,136 | 62,000 |
2022/08/23 | 2,135 | 2,148 | 2,116 | 2,125 | 56,400 |
2022/08/22 | 2,128 | 2,152 | 2,122 | 2,143 | 44,900 |
2022/08/19 | 2,160 | 2,165 | 2,138 | 2,139 | 73,300 |
2022/08/18 | 2,160 | 2,160 | 2,145 | 2,151 | 51,900 |
2022/08/17 | 2,149 | 2,166 | 2,149 | 2,160 | 81,400 |
2022/08/16 | 2,133 | 2,144 | 2,105 | 2,129 | 66,400 |
2022/08/15 | 2,150 | 2,150 | 2,128 | 2,134 | 79,100 |
2022/08/12 | 2,112 | 2,145 | 2,112 | 2,139 | 95,900 |
2022/08/10 | 2,096 | 2,109 | 2,072 | 2,090 | 63,100 |
2022/08/09 | 2,145 | 2,152 | 2,082 | 2,096 | 86,500 |
2022/08/08 | 2,080 | 2,136 | 2,080 | 2,133 | 162,600 |
2022/08/05 | 2,034 | 2,081 | 2,034 | 2,079 | 118,300 |
2022/08/04 | 2,045 | 2,047 | 2,023 | 2,041 | 74,600 |
2022/08/03 | 2,035 | 2,037 | 2,018 | 2,032 | 78,500 |
2022/08/02 | 2,050 | 2,050 | 2,022 | 2,039 | 74,400 |
2022/08/01 | 2,055 | 2,067 | 2,051 | 2,062 | 75,000 |
2022/07/29 | 2,061 | 2,064 | 2,040 | 2,043 | 93,800 |
2022/07/28 | 2,067 | 2,071 | 2,049 | 2,062 | 91,500 |
2022/07/27 | 2,064 | 2,071 | 2,052 | 2,062 | 102,300 |
2022/07/26 | 2,057 | 2,084 | 2,057 | 2,070 | 91,400 |
2022/07/25 | 2,017 | 2,054 | 2,017 | 2,054 | 79,100 |
2022/07/22 | 2,030 | 2,042 | 2,020 | 2,032 | 75,700 |
2022/07/21 | 2,021 | 2,036 | 2,008 | 2,032 | 52,100 |
2022/07/20 | 2,023 | 2,036 | 2,017 | 2,023 | 122,900 |
2022/07/19 | 1,995 | 1,997 | 1,975 | 1,995 | 73,500 |
2022/07/15 | 1,966 | 1,976 | 1,953 | 1,974 | 74,800 |
2022/07/14 | 1,938 | 1,963 | 1,938 | 1,958 | 57,400 |
2022/07/13 | 1,946 | 1,955 | 1,934 | 1,948 | 77,100 |
2022/07/12 | 1,976 | 1,976 | 1,925 | 1,937 | 75,400 |
2022/07/11 | 1,958 | 1,979 | 1,948 | 1,976 | 93,300 |
2022/07/08 | 1,925 | 1,954 | 1,925 | 1,933 | 143,900 |
2022/07/07 | 1,905 | 1,920 | 1,890 | 1,916 | 88,400 |
2022/07/06 | 1,900 | 1,906 | 1,891 | 1,896 | 80,500 |
2022/07/05 | 1,940 | 1,942 | 1,915 | 1,924 | 88,000 |
2022/07/04 | 1,921 | 1,939 | 1,921 | 1,933 | 58,400 |
2022/07/01 | 1,935 | 1,948 | 1,903 | 1,916 | 108,200 |
2022/06/30 | 1,921 | 1,946 | 1,916 | 1,925 | 100,900 |
2022/06/29 | 1,942 | 1,960 | 1,931 | 1,931 | 92,500 |
2022/06/28 | 1,925 | 1,961 | 1,920 | 1,960 | 75,800 |
2022/06/27 | 1,941 | 1,943 | 1,916 | 1,931 | 68,600 |
2022/06/24 | 1,896 | 1,914 | 1,890 | 1,907 | 96,200 |
2022/06/23 | 1,901 | 1,916 | 1,886 | 1,902 | 76,200 |
2022/06/22 | 1,928 | 1,935 | 1,901 | 1,902 | 85,000 |
2022/06/21 | 1,925 | 1,937 | 1,912 | 1,923 | 112,100 |
2022/06/20 | 1,962 | 1,965 | 1,906 | 1,909 | 85,400 |
2022/06/17 | 1,925 | 1,956 | 1,912 | 1,951 | 151,100 |
2022/06/16 | 1,961 | 1,987 | 1,954 | 1,963 | 86,800 |
2022/06/15 | 1,976 | 1,997 | 1,958 | 1,959 | 65,400 |
2022/06/14 | 1,953 | 2,003 | 1,953 | 1,988 | 126,100 |
2022/06/13 | 1,989 | 2,007 | 1,988 | 1,989 | 97,200 |
2022/06/10 | 2,030 | 2,040 | 2,013 | 2,030 | 124,400 |
2022/06/09 | 2,034 | 2,055 | 2,025 | 2,048 | 96,900 |
2022/06/08 | 2,026 | 2,058 | 2,026 | 2,045 | 100,800 |
2022/06/07 | 2,005 | 2,055 | 2,000 | 2,033 | 179,400 |
2022/06/06 | 1,967 | 2,006 | 1,936 | 2,002 | 229,300 |
2022/06/03 | 1,963 | 1,976 | 1,954 | 1,961 | 134,800 |
2022/06/02 | 1,964 | 1,982 | 1,956 | 1,964 | 117,700 |
2022/06/01 | 1,904 | 1,972 | 1,904 | 1,971 | 154,000 |
2022/05/31 | 1,917 | 1,926 | 1,895 | 1,895 | 129,200 |
2022/05/30 | 1,900 | 1,925 | 1,899 | 1,916 | 147,600 |
2022/05/27 | 1,899 | 1,899 | 1,871 | 1,882 | 74,400 |
2022/05/26 | 1,868 | 1,893 | 1,865 | 1,871 | 57,200 |
2022/05/25 | 1,892 | 1,893 | 1,866 | 1,867 | 83,600 |
2022/05/24 | 1,902 | 1,907 | 1,881 | 1,884 | 67,100 |
2022/05/23 | 1,900 | 1,918 | 1,894 | 1,902 | 95,400 |
2022/05/20 | 1,862 | 1,886 | 1,859 | 1,879 | 97,600 |
2022/05/19 | 1,844 | 1,869 | 1,820 | 1,862 | 138,000 |
2022/05/18 | 1,883 | 1,898 | 1,863 | 1,875 | 86,700 |
2022/05/17 | 1,878 | 1,897 | 1,871 | 1,880 | 88,400 |
2022/05/16 | 1,924 | 1,925 | 1,879 | 1,879 | 85,700 |
2022/05/13 | 1,883 | 1,914 | 1,875 | 1,911 | 104,700 |
2022/05/12 | 1,912 | 1,917 | 1,875 | 1,882 | 111,300 |
2022/05/11 | 1,920 | 1,935 | 1,913 | 1,932 | 124,500 |
2022/05/10 | 1,926 | 1,961 | 1,922 | 1,951 | 90,300 |
2022/05/09 | 1,971 | 1,974 | 1,936 | 1,946 | 83,500 |
2022/05/06 | 1,930 | 1,981 | 1,930 | 1,975 | 135,400 |
2022/05/02 | 1,946 | 1,964 | 1,941 | 1,943 | 163,800 |
2022/04/28 | 1,874 | 1,945 | 1,873 | 1,943 | 186,800 |
2022/04/27 | 1,859 | 1,872 | 1,851 | 1,862 | 315,200 |
2022/04/26 | 1,957 | 1,957 | 1,932 | 1,932 | 442,400 |
2022/04/25 | 1,959 | 1,965 | 1,947 | 1,959 | 235,100 |
2022/04/22 | 1,970 | 1,992 | 1,966 | 1,985 | 136,400 |
2022/04/21 | 1,975 | 1,997 | 1,968 | 1,988 | 195,500 |
2022/04/20 | 1,990 | 1,990 | 1,961 | 1,968 | 166,000 |
2022/04/19 | 1,980 | 1,980 | 1,957 | 1,969 | 90,400 |
2022/04/18 | 1,972 | 1,972 | 1,948 | 1,960 | 117,700 |
2022/04/15 | 1,973 | 1,984 | 1,967 | 1,978 | 86,100 |
2022/04/14 | 1,971 | 1,974 | 1,958 | 1,973 | 155,800 |
2022/04/13 | 1,955 | 1,964 | 1,947 | 1,957 | 99,600 |
2022/04/12 | 1,958 | 1,969 | 1,949 | 1,953 | 182,800 |
2022/04/11 | 1,966 | 1,971 | 1,953 | 1,969 | 126,400 |
2022/04/08 | 1,973 | 1,979 | 1,942 | 1,966 | 197,600 |
2022/04/07 | 1,980 | 1,984 | 1,950 | 1,978 | 227,400 |
2022/04/06 | 2,037 | 2,039 | 1,987 | 2,000 | 202,700 |
2022/04/05 | 2,055 | 2,061 | 2,039 | 2,040 | 151,600 |
2022/04/04 | 2,015 | 2,050 | 2,012 | 2,049 | 105,900 |
2022/04/01 | 1,997 | 2,026 | 1,982 | 2,025 | 123,900 |
2022/03/31 | 2,025 | 2,043 | 2,001 | 2,002 | 197,200 |
2022/03/30 | 2,040 | 2,044 | 2,015 | 2,036 | 138,300 |
2022/03/29 | 2,000 | 2,020 | 1,985 | 2,018 | 233,000 |
2022/03/28 | 2,030 | 2,042 | 2,001 | 2,011 | 275,300 |
2022/03/25 | 2,057 | 2,064 | 2,033 | 2,045 | 136,300 |
2022/03/24 | 2,065 | 2,077 | 2,051 | 2,061 | 96,100 |
2022/03/23 | 2,030 | 2,107 | 2,016 | 2,099 | 242,200 |
2022/03/22 | 2,026 | 2,033 | 2,011 | 2,019 | 204,900 |
2022/03/18 | 2,046 | 2,054 | 2,010 | 2,026 | 198,700 |
2022/03/17 | 2,080 | 2,080 | 2,042 | 2,065 | 132,300 |
2022/03/16 | 2,075 | 2,075 | 2,031 | 2,039 | 176,500 |
2022/03/15 | 2,100 | 2,116 | 2,065 | 2,077 | 102,100 |
2022/03/14 | 2,057 | 2,117 | 2,051 | 2,100 | 115,900 |
2022/03/11 | 2,082 | 2,092 | 2,055 | 2,063 | 141,900 |
2022/03/10 | 2,072 | 2,121 | 2,062 | 2,113 | 134,000 |
2022/03/09 | 1,978 | 2,053 | 1,977 | 2,032 | 157,400 |
2022/03/08 | 2,020 | 2,039 | 1,962 | 1,974 | 234,900 |
2022/03/07 | 2,150 | 2,150 | 1,996 | 2,037 | 275,700 |
2022/03/04 | 2,218 | 2,233 | 2,194 | 2,214 | 95,400 |
2022/03/03 | 2,211 | 2,241 | 2,211 | 2,225 | 107,700 |
2022/03/02 | 2,226 | 2,230 | 2,194 | 2,194 | 104,000 |
2022/03/01 | 2,295 | 2,297 | 2,261 | 2,265 | 109,000 |
2022/02/28 | 2,245 | 2,280 | 2,242 | 2,277 | 169,900 |
2022/02/25 | 2,245 | 2,256 | 2,229 | 2,236 | 109,700 |
2022/02/24 | 2,278 | 2,278 | 2,222 | 2,249 | 105,700 |
2022/02/22 | 2,302 | 2,302 | 2,273 | 2,278 | 79,200 |
2022/02/21 | 2,299 | 2,330 | 2,281 | 2,308 | 49,500 |
2022/02/18 | 2,311 | 2,323 | 2,296 | 2,308 | 57,100 |
2022/02/17 | 2,335 | 2,352 | 2,315 | 2,327 | 65,500 |
2022/02/16 | 2,331 | 2,342 | 2,320 | 2,334 | 76,000 |
2022/02/15 | 2,307 | 2,329 | 2,293 | 2,308 | 109,800 |
2022/02/14 | 2,277 | 2,307 | 2,271 | 2,294 | 94,300 |
2022/02/10 | 2,345 | 2,348 | 2,307 | 2,308 | 80,700 |
2022/02/09 | 2,325 | 2,356 | 2,323 | 2,328 | 100,300 |
2022/02/08 | 2,299 | 2,320 | 2,298 | 2,310 | 80,200 |
2022/02/07 | 2,262 | 2,311 | 2,262 | 2,299 | 134,200 |
2022/02/04 | 2,269 | 2,284 | 2,252 | 2,284 | 115,300 |
2022/02/03 | 2,244 | 2,282 | 2,244 | 2,260 | 134,100 |
2022/02/02 | 2,197 | 2,238 | 2,191 | 2,237 | 189,000 |
2022/02/01 | 2,240 | 2,244 | 2,204 | 2,213 | 147,700 |
2022/01/31 | 2,211 | 2,229 | 2,192 | 2,223 | 215,600 |
2022/01/28 | 2,207 | 2,232 | 2,189 | 2,227 | 182,200 |
2022/01/27 | 2,247 | 2,248 | 2,191 | 2,200 | 229,800 |
2022/01/26 | 2,280 | 2,299 | 2,227 | 2,247 | 224,700 |
2022/01/25 | 2,291 | 2,294 | 2,221 | 2,253 | 234,100 |
2022/01/24 | 2,246 | 2,309 | 2,246 | 2,303 | 171,400 |
2022/01/21 | 2,243 | 2,309 | 2,224 | 2,302 | 224,500 |
2022/01/20 | 2,250 | 2,307 | 2,250 | 2,282 | 184,700 |
2022/01/19 | 2,303 | 2,325 | 2,255 | 2,267 | 141,400 |
2022/01/18 | 2,376 | 2,380 | 2,336 | 2,338 | 144,200 |
2022/01/17 | 2,361 | 2,390 | 2,348 | 2,378 | 117,500 |
2022/01/14 | 2,393 | 2,406 | 2,330 | 2,370 | 199,500 |
2022/01/13 | 2,465 | 2,465 | 2,431 | 2,431 | 126,000 |
2022/01/12 | 2,431 | 2,450 | 2,426 | 2,445 | 103,100 |
2022/01/11 | 2,418 | 2,429 | 2,400 | 2,428 | 94,000 |
2022/01/07 | 2,445 | 2,466 | 2,417 | 2,418 | 117,200 |
2022/01/06 | 2,450 | 2,460 | 2,426 | 2,436 | 147,200 |
2022/01/05 | 2,440 | 2,456 | 2,426 | 2,454 | 124,500 |
2022/01/04 | 2,423 | 2,443 | 2,406 | 2,439 | 86,500 |