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
2023/12/29 2,894 2,934 2,880 2,926 195,900
2023/12/28 2,853 2,890 2,853 2,886 88,500
2023/12/27 2,835 2,864 2,834 2,863 132,400
2023/12/26 2,787 2,839 2,779 2,827 130,600
2023/12/25 2,800 2,808 2,772 2,780 65,500
2023/12/22 2,756 2,796 2,750 2,794 166,300
2023/12/21 2,781 2,782 2,734 2,756 138,900
2023/12/20 2,790 2,831 2,786 2,808 161,900
2023/12/19 2,770 2,775 2,743 2,775 111,300
2023/12/18 2,700 2,768 2,678 2,753 214,300
2023/12/15 2,724 2,738 2,692 2,706 237,100
2023/12/14 2,760 2,773 2,691 2,724 186,500
2023/12/13 2,776 2,792 2,729 2,747 167,100
2023/12/12 2,846 2,910 2,764 2,789 258,300
2023/12/11 2,750 2,854 2,723 2,846 614,100
2023/12/08 2,625 2,647 2,563 2,582 168,400
2023/12/07 2,599 2,657 2,599 2,625 122,300
2023/12/06 2,600 2,660 2,599 2,632 146,000
2023/12/05 2,689 2,703 2,581 2,587 226,200
2023/12/04 2,599 2,704 2,592 2,688 292,900
2023/12/01 2,606 2,629 2,594 2,611 171,300
2023/11/30 2,598 2,604 2,567 2,580 168,700
2023/11/29 2,625 2,658 2,602 2,602 91,400
2023/11/28 2,640 2,659 2,630 2,643 104,300
2023/11/27 2,632 2,664 2,618 2,626 82,400
2023/11/24 2,600 2,627 2,598 2,625 102,000
2023/11/22 2,550 2,581 2,545 2,578 73,500
2023/11/21 2,544 2,568 2,517 2,554 72,400
2023/11/20 2,600 2,606 2,527 2,530 72,900
2023/11/17 2,560 2,587 2,545 2,587 166,700
2023/11/16 2,535 2,548 2,509 2,545 108,400
2023/11/15 2,537 2,561 2,515 2,534 140,500
2023/11/14 2,525 2,539 2,514 2,520 126,200
2023/11/13 2,523 2,531 2,499 2,516 96,100
2023/11/10 2,460 2,507 2,453 2,503 83,700
2023/11/09 2,425 2,458 2,406 2,445 53,300
2023/11/08 2,453 2,456 2,397 2,420 124,000
2023/11/07 2,497 2,506 2,449 2,449 122,600
2023/11/06 2,497 2,510 2,453 2,494 141,700
2023/11/02 2,544 2,545 2,461 2,481 131,500
2023/11/01 2,465 2,511 2,453 2,503 282,900
2023/10/31 2,360 2,435 2,351 2,435 203,400
2023/10/30 2,338 2,355 2,301 2,339 316,200
2023/10/27 2,388 2,423 2,388 2,416 453,200
2023/10/26 2,361 2,390 2,355 2,388 166,700
2023/10/25 2,389 2,417 2,370 2,386 163,000
2023/10/24 2,361 2,361 2,284 2,351 335,600
2023/10/23 2,414 2,419 2,352 2,352 228,300
2023/10/20 2,448 2,458 2,428 2,444 115,000
2023/10/19 2,448 2,483 2,442 2,468 117,000
2023/10/18 2,468 2,480 2,451 2,465 73,400
2023/10/17 2,457 2,473 2,430 2,450 114,300
2023/10/16 2,488 2,494 2,431 2,443 131,200
2023/10/13 2,524 2,533 2,485 2,490 140,800
2023/10/12 2,555 2,560 2,534 2,545 90,600
2023/10/11 2,586 2,607 2,558 2,559 165,100
2023/10/10 2,520 2,588 2,520 2,563 178,000
2023/10/06 2,530 2,532 2,493 2,493 141,000
2023/10/05 2,511 2,525 2,480 2,510 216,300
2023/10/04 2,536 2,545 2,503 2,503 217,300
2023/10/03 2,641 2,650 2,571 2,575 152,500
2023/10/02 2,651 2,686 2,637 2,638 143,100
2023/09/29 2,725 2,725 2,616 2,626 177,500
2023/09/28 2,715 2,758 2,690 2,700 166,500
2023/09/27 2,645 2,727 2,638 2,726 168,900
2023/09/26 2,645 2,647 2,624 2,635 99,300
2023/09/25 2,636 2,653 2,616 2,640 80,000
2023/09/22 2,604 2,635 2,593 2,618 91,100
2023/09/21 2,606 2,673 2,606 2,640 120,400
2023/09/20 2,648 2,658 2,618 2,618 145,400
2023/09/19 2,609 2,638 2,606 2,638 138,300
2023/09/15 2,618 2,635 2,607 2,610 158,800
2023/09/14 2,612 2,639 2,612 2,616 117,200
2023/09/13 2,676 2,676 2,608 2,608 122,900
2023/09/12 2,638 2,688 2,633 2,676 123,100
2023/09/11 2,546 2,637 2,541 2,628 243,000
2023/09/08 2,678 2,678 2,628 2,631 229,300
2023/09/07 2,651 2,715 2,650 2,679 178,700
2023/09/06 2,617 2,658 2,617 2,652 189,500
2023/09/05 2,578 2,603 2,562 2,601 124,000
2023/09/04 2,530 2,574 2,520 2,570 143,900
2023/09/01 2,467 2,529 2,465 2,524 149,700
2023/08/31 2,457 2,483 2,457 2,471 109,000
2023/08/30 2,466 2,478 2,457 2,465 102,100
2023/08/29 2,481 2,481 2,463 2,468 52,200
2023/08/28 2,470 2,480 2,455 2,475 41,700
2023/08/25 2,455 2,462 2,442 2,450 68,300
2023/08/24 2,442 2,477 2,434 2,468 86,400
2023/08/23 2,423 2,435 2,420 2,432 58,500
2023/08/22 2,430 2,439 2,405 2,439 83,300
2023/08/21 2,406 2,438 2,406 2,418 77,200
2023/08/18 2,398 2,422 2,389 2,407 60,700
2023/08/17 2,415 2,415 2,357 2,414 122,700
2023/08/16 2,430 2,449 2,419 2,431 71,300
2023/08/15 2,455 2,463 2,432 2,462 62,900
2023/08/14 2,452 2,462 2,427 2,443 119,700
2023/08/10 2,425 2,471 2,423 2,470 70,000
2023/08/09 2,450 2,450 2,419 2,425 62,400
2023/08/08 2,476 2,492 2,451 2,454 59,000
2023/08/07 2,466 2,481 2,451 2,463 66,100
2023/08/04 2,425 2,476 2,400 2,476 166,400
2023/08/03 2,480 2,480 2,431 2,436 94,700
2023/08/02 2,496 2,501 2,479 2,491 90,600
2023/08/01 2,505 2,510 2,486 2,502 75,900
2023/07/31 2,490 2,508 2,483 2,505 116,700
2023/07/28 2,448 2,467 2,416 2,467 680,700
2023/07/27 2,437 2,462 2,423 2,455 191,700
2023/07/26 2,446 2,459 2,423 2,452 138,300
2023/07/25 2,380 2,476 2,380 2,439 287,400
2023/07/24 2,354 2,369 2,344 2,369 121,000
2023/07/21 2,321 2,339 2,309 2,338 94,800
2023/07/20 2,334 2,342 2,315 2,333 139,600
2023/07/19 2,331 2,336 2,308 2,323 208,000
2023/07/18 2,330 2,334 2,307 2,333 83,900
2023/07/14 2,339 2,348 2,317 2,348 154,100
2023/07/13 2,368 2,368 2,321 2,330 103,400
2023/07/12 2,374 2,374 2,338 2,348 151,200
2023/07/11 2,364 2,404 2,348 2,354 202,100
2023/07/10 2,328 2,369 2,317 2,337 239,400
2023/07/07 2,280 2,329 2,262 2,307 128,900
2023/07/06 2,295 2,331 2,294 2,300 193,900
2023/07/05 2,260 2,309 2,244 2,304 158,000
2023/07/04 2,244 2,280 2,240 2,264 152,900
2023/07/03 2,210 2,233 2,205 2,225 106,300
2023/06/30 2,188 2,200 2,176 2,192 161,500
2023/06/29 2,230 2,233 2,197 2,206 126,400
2023/06/28 2,185 2,224 2,185 2,219 146,300
2023/06/27 2,187 2,199 2,168 2,190 66,600
2023/06/26 2,221 2,221 2,164 2,198 103,300
2023/06/23 2,249 2,254 2,206 2,212 132,700
2023/06/22 2,216 2,255 2,210 2,242 121,700
2023/06/21 2,162 2,215 2,162 2,207 140,300
2023/06/20 2,135 2,169 2,133 2,169 99,400
2023/06/19 2,175 2,175 2,133 2,146 123,100
2023/06/16 2,171 2,179 2,151 2,154 183,700
2023/06/15 2,179 2,199 2,166 2,184 73,600
2023/06/14 2,154 2,196 2,152 2,189 177,100
2023/06/13 2,149 2,153 2,136 2,136 98,500
2023/06/12 2,149 2,152 2,138 2,148 77,000
2023/06/09 2,123 2,151 2,116 2,134 165,900
2023/06/08 2,133 2,154 2,118 2,123 136,300
2023/06/07 2,128 2,147 2,111 2,125 174,700
2023/06/06 2,118 2,128 2,103 2,119 177,500
2023/06/05 2,199 2,244 2,142 2,151 256,900
2023/06/02 2,151 2,167 2,147 2,167 160,100
2023/06/01 2,169 2,183 2,151 2,158 184,500
2023/05/31 2,162 2,192 2,143 2,177 332,200
2023/05/30 2,270 2,276 2,212 2,237 94,200
2023/05/29 2,263 2,268 2,244 2,266 96,200
2023/05/26 2,268 2,269 2,235 2,240 105,000
2023/05/25 2,261 2,277 2,254 2,275 88,200
2023/05/24 2,272 2,274 2,254 2,263 45,800
2023/05/23 2,272 2,287 2,242 2,258 121,100
2023/05/22 2,258 2,269 2,241 2,266 74,600
2023/05/19 2,242 2,269 2,242 2,258 99,400
2023/05/18 2,215 2,237 2,210 2,230 92,700
2023/05/17 2,205 2,218 2,202 2,204 85,500
2023/05/16 2,230 2,232 2,202 2,223 122,500
2023/05/15 2,199 2,227 2,182 2,226 105,400
2023/05/12 2,232 2,235 2,191 2,201 109,500
2023/05/11 2,244 2,252 2,237 2,239 67,200
2023/05/10 2,273 2,285 2,268 2,272 117,700
2023/05/09 2,265 2,277 2,248 2,273 92,900
2023/05/08 2,245 2,263 2,241 2,259 75,200
2023/05/02 2,272 2,275 2,241 2,257 84,200
2023/05/01 2,265 2,278 2,262 2,272 134,400
2023/04/28 2,248 2,272 2,242 2,269 146,200
2023/04/27 2,241 2,244 2,211 2,229 201,700
2023/04/26 2,230 2,263 2,228 2,254 302,100
2023/04/25 2,275 2,284 2,255 2,262 169,600
2023/04/24 2,270 2,274 2,255 2,258 114,400
2023/04/21 2,260 2,264 2,249 2,260 84,800
2023/04/20 2,245 2,273 2,240 2,260 157,500
2023/04/19 2,231 2,243 2,230 2,241 67,000
2023/04/18 2,230 2,246 2,217 2,240 81,200
2023/04/17 2,225 2,225 2,208 2,220 79,800
2023/04/14 2,213 2,229 2,208 2,225 108,000
2023/04/13 2,180 2,205 2,169 2,201 74,000
2023/04/12 2,177 2,190 2,167 2,186 78,400
2023/04/11 2,181 2,185 2,159 2,166 96,600
2023/04/10 2,164 2,165 2,143 2,163 107,300
2023/04/07 2,145 2,165 2,142 2,147 83,500
2023/04/06 2,159 2,164 2,138 2,143 103,600
2023/04/05 2,193 2,200 2,171 2,173 117,300
2023/04/04 2,200 2,220 2,188 2,217 107,100
2023/04/03 2,208 2,223 2,195 2,211 103,400
2023/03/31 2,188 2,199 2,177 2,179 72,200
2023/03/30 2,179 2,196 2,164 2,175 116,200
2023/03/29 2,157 2,180 2,146 2,179 128,300
2023/03/28 2,153 2,153 2,125 2,133 81,500
2023/03/27 2,117 2,133 2,110 2,125 98,100
2023/03/24 2,109 2,113 2,096 2,100 116,500
2023/03/23 2,100 2,129 2,088 2,122 117,600
2023/03/22 2,120 2,132 2,109 2,123 136,500
2023/03/20 2,100 2,105 2,065 2,071 156,500
2023/03/17 2,101 2,122 2,100 2,113 126,500
2023/03/16 2,100 2,106 2,070 2,096 164,500
2023/03/15 2,147 2,161 2,137 2,150 136,600
2023/03/14 2,166 2,169 2,103 2,113 176,100
2023/03/13 2,249 2,249 2,197 2,216 134,000
2023/03/10 2,291 2,306 2,267 2,272 130,000
2023/03/09 2,277 2,320 2,277 2,316 125,300
2023/03/08 2,260 2,304 2,254 2,270 125,900
2023/03/07 2,242 2,274 2,242 2,258 139,200
2023/03/06 2,258 2,258 2,211 2,234 269,400
2023/03/03 2,290 2,308 2,283 2,300 165,100
2023/03/02 2,306 2,313 2,287 2,301 112,400
2023/03/01 2,250 2,295 2,246 2,295 169,300
2023/02/28 2,306 2,309 2,260 2,267 175,700
2023/02/27 2,259 2,300 2,255 2,299 132,800
2023/02/24 2,232 2,260 2,226 2,259 122,000
2023/02/22 2,225 2,233 2,216 2,222 104,900
2023/02/21 2,230 2,239 2,226 2,234 73,300
2023/02/20 2,240 2,244 2,225 2,226 71,500
2023/02/17 2,214 2,244 2,205 2,240 81,200
2023/02/16 2,220 2,233 2,216 2,226 65,600
2023/02/15 2,243 2,257 2,207 2,216 71,200
2023/02/14 2,235 2,243 2,223 2,243 73,700
2023/02/13 2,214 2,222 2,198 2,219 79,000
2023/02/10 2,208 2,229 2,204 2,214 115,900
2023/02/09 2,187 2,211 2,187 2,211 74,100
2023/02/08 2,194 2,204 2,192 2,200 69,800
2023/02/07 2,200 2,204 2,192 2,196 51,200
2023/02/06 2,177 2,200 2,175 2,196 82,000
2023/02/03 2,183 2,183 2,142 2,154 116,000
2023/02/02 2,218 2,219 2,187 2,196 115,800
2023/02/01 2,255 2,255 2,213 2,219 142,300
2023/01/31 2,260 2,277 2,249 2,253 162,900
2023/01/30 2,244 2,258 2,231 2,257 143,900
2023/01/27 2,269 2,277 2,247 2,250 135,400
2023/01/26 2,255 2,263 2,246 2,256 75,800
2023/01/25 2,267 2,268 2,251 2,255 82,300
2023/01/24 2,265 2,281 2,259 2,281 123,400
2023/01/23 2,253 2,261 2,233 2,257 104,500
2023/01/20 2,241 2,248 2,227 2,248 84,100
2023/01/19 2,245 2,251 2,234 2,245 74,900
2023/01/18 2,243 2,257 2,233 2,246 106,000
2023/01/17 2,224 2,246 2,224 2,241 60,800
2023/01/16 2,243 2,244 2,219 2,224 63,200
2023/01/13 2,240 2,265 2,240 2,265 89,300
2023/01/12 2,250 2,267 2,246 2,256 49,300
2023/01/11 2,253 2,260 2,241 2,250 79,900
2023/01/10 2,230 2,250 2,228 2,229 89,100
2023/01/06 2,220 2,234 2,213 2,227 93,200
2023/01/05 2,237 2,237 2,212 2,221 99,200
2023/01/04 2,266 2,268 2,230 2,240 127,200

このページの先頭へ