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

カンセキ(9903)の株価時系列情報

カンセキ(9903)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
2024/03/29 996 998 995 998 500
2024/03/28 997 999 997 999 500
2024/03/27 998 1,000 990 997 2,300
2024/03/26 999 1,000 996 997 1,300
2024/03/25 1,004 1,004 1,004 1,004 1,100
2024/03/22 996 1,000 996 1,000 800
2024/03/21 990 1,001 990 995 3,300
2024/03/19 978 1,000 978 990 1,500
2024/03/18 983 989 983 987 1,900
2024/03/15 973 990 973 984 2,900
2024/03/14 977 991 973 973 1,200
2024/03/13 975 978 972 972 400
2024/03/12 975 978 971 971 1,400
2024/03/11 988 993 975 975 3,200
2024/03/08 992 992 986 988 1,000
2024/03/07 984 994 982 992 1,100
2024/03/06 982 988 982 983 900
2024/03/05 984 996 981 982 3,500
2024/03/04 990 990 960 982 4,600
2024/03/01 1,005 1,005 995 1,000 3,300
2024/02/29 994 1,010 994 1,005 3,000
2024/02/28 1,026 1,026 993 996 11,400
2024/02/27 1,034 1,035 1,013 1,026 26,000
2024/02/26 1,033 1,034 1,020 1,034 7,600
2024/02/22 1,024 1,030 1,016 1,030 2,200
2024/02/21 1,023 1,024 1,016 1,024 1,300
2024/02/20 1,009 1,018 1,009 1,018 3,200
2024/02/19 1,023 1,023 1,011 1,011 2,400
2024/02/16 1,028 1,028 1,021 1,022 800
2024/02/15 1,030 1,030 1,025 1,028 1,200
2024/02/14 1,036 1,036 1,029 1,030 1,600
2024/02/13 1,037 1,039 1,035 1,039 1,900
2024/02/09 1,039 1,039 1,036 1,037 400
2024/02/08 1,039 1,039 1,037 1,038 800
2024/02/07 1,034 1,039 1,034 1,039 500
2024/02/06 1,035 1,036 1,031 1,036 500
2024/02/05 1,037 1,037 1,032 1,036 800
2024/02/02 1,040 1,040 1,027 1,027 900
2024/02/01 1,034 1,040 1,033 1,033 1,100
2024/01/31 1,047 1,047 1,031 1,034 2,400
2024/01/30 1,042 1,044 1,040 1,042 1,400
2024/01/29 1,041 1,042 1,032 1,042 2,000
2024/01/26 1,040 1,040 1,036 1,039 1,000
2024/01/25 1,040 1,040 1,038 1,040 2,100
2024/01/24 1,036 1,039 1,036 1,039 800
2024/01/23 1,035 1,036 1,031 1,036 1,400
2024/01/22 1,028 1,034 1,028 1,030 1,300
2024/01/19 1,032 1,032 1,030 1,032 800
2024/01/18 1,031 1,032 1,031 1,032 300
2024/01/17 1,038 1,038 1,023 1,026 2,100
2024/01/16 1,022 1,039 1,022 1,038 3,000
2024/01/15 1,006 1,030 1,006 1,022 3,600
2024/01/12 1,023 1,027 1,006 1,006 3,600
2024/01/11 1,038 1,042 1,029 1,029 3,200
2024/01/10 1,022 1,040 1,022 1,031 4,100
2024/01/09 1,029 1,029 1,022 1,022 1,600
2024/01/05 1,004 1,030 1,003 1,029 6,600
2024/01/04 982 992 982 992 3,300
2023/12/29 976 979 972 979 1,700
2023/12/28 977 977 971 976 1,100
2023/12/27 971 979 970 979 3,500
2023/12/26 957 978 955 977 3,400
2023/12/25 953 975 940 952 5,300
2023/12/22 948 948 940 944 4,300
2023/12/21 955 956 941 947 5,400
2023/12/20 970 973 958 960 7,500
2023/12/19 995 1,000 935 963 20,100
2023/12/18 1,017 1,017 995 1,004 5,100
2023/12/15 1,046 1,048 1,003 1,014 5,000
2023/12/14 1,064 1,070 1,039 1,040 6,600
2023/12/13 1,065 1,074 1,064 1,065 2,800
2023/12/12 1,080 1,080 1,073 1,073 3,600
2023/12/11 1,080 1,090 1,080 1,081 2,100
2023/12/08 1,094 1,094 1,076 1,079 2,500
2023/12/07 1,093 1,095 1,088 1,094 2,800
2023/12/06 1,108 1,108 1,080 1,089 6,900
2023/12/05 1,098 1,108 1,097 1,108 4,200
2023/12/04 1,105 1,107 1,097 1,098 3,500
2023/12/01 1,103 1,107 1,101 1,107 2,500
2023/11/30 1,111 1,111 1,103 1,105 2,300
2023/11/29 1,108 1,117 1,106 1,114 2,100
2023/11/28 1,120 1,120 1,106 1,120 3,400
2023/11/27 1,132 1,133 1,109 1,120 3,400
2023/11/24 1,129 1,130 1,121 1,130 2,500
2023/11/22 1,102 1,136 1,102 1,130 4,900
2023/11/21 1,140 1,140 1,123 1,130 1,000
2023/11/20 1,144 1,145 1,140 1,142 1,800
2023/11/17 1,149 1,149 1,144 1,145 1,300
2023/11/16 1,151 1,157 1,150 1,151 1,700
2023/11/15 1,153 1,156 1,146 1,156 2,600
2023/11/14 1,159 1,159 1,154 1,154 1,400
2023/11/13 1,160 1,162 1,151 1,157 2,500
2023/11/10 1,162 1,162 1,155 1,162 1,400
2023/11/09 1,162 1,164 1,160 1,163 3,400
2023/11/08 1,163 1,165 1,160 1,162 3,300
2023/11/07 1,165 1,165 1,162 1,163 1,700
2023/11/06 1,168 1,168 1,164 1,165 2,000
2023/11/02 1,165 1,170 1,163 1,164 1,500
2023/11/01 1,170 1,170 1,165 1,165 500
2023/10/31 1,165 1,170 1,164 1,170 900
2023/10/30 1,172 1,173 1,165 1,165 1,200
2023/10/27 1,165 1,170 1,163 1,170 1,600
2023/10/26 1,170 1,170 1,170 1,170 200
2023/10/25 1,178 1,178 1,170 1,172 1,500
2023/10/24 1,169 1,173 1,166 1,170 900
2023/10/23 1,170 1,179 1,169 1,169 2,200
2023/10/20 1,180 1,180 1,170 1,170 400
2023/10/19 1,170 1,183 1,170 1,183 2,100
2023/10/18 1,190 1,190 1,170 1,182 2,400
2023/10/17 1,191 1,191 1,176 1,179 1,400
2023/10/16 1,181 1,195 1,172 1,195 2,600
2023/10/13 1,188 1,188 1,172 1,181 2,200
2023/10/12 1,174 1,192 1,174 1,192 4,100
2023/10/11 1,164 1,206 1,164 1,184 3,100
2023/10/10 1,214 1,214 1,164 1,166 9,400
2023/10/06 1,160 1,270 1,160 1,193 22,600
2023/10/05 1,360 1,360 1,340 1,340 900
2023/10/04 1,328 1,363 1,327 1,330 1,600
2023/10/03 1,350 1,374 1,325 1,330 3,200
2023/10/02 1,380 1,380 1,359 1,365 5,700
2023/09/29 1,371 1,380 1,368 1,380 700
2023/09/28 1,379 1,382 1,375 1,375 900
2023/09/27 1,373 1,379 1,370 1,379 2,400
2023/09/26 1,372 1,373 1,372 1,373 300
2023/09/25 1,381 1,381 1,366 1,372 1,400
2023/09/22 1,373 1,379 1,365 1,366 1,700
2023/09/21 1,392 1,398 1,372 1,376 2,700
2023/09/20 1,402 1,402 1,391 1,392 1,200
2023/09/19 1,400 1,404 1,393 1,399 2,500
2023/09/15 1,399 1,406 1,397 1,397 2,500
2023/09/14 1,400 1,400 1,394 1,399 1,000
2023/09/13 1,404 1,404 1,400 1,400 200
2023/09/12 1,391 1,403 1,390 1,400 1,700
2023/09/11 1,398 1,399 1,390 1,391 1,400
2023/09/08 1,405 1,407 1,398 1,398 4,600
2023/09/07 1,414 1,440 1,403 1,410 3,900
2023/09/06 1,420 1,420 1,410 1,412 2,500
2023/09/05 1,430 1,430 1,420 1,422 1,500
2023/09/04 1,430 1,435 1,423 1,430 800
2023/09/01 1,430 1,430 1,414 1,429 2,400
2023/08/31 1,426 1,430 1,426 1,428 800
2023/08/30 1,436 1,444 1,423 1,423 10,000
2023/08/29 1,444 1,450 1,442 1,450 44,200
2023/08/28 1,450 1,452 1,444 1,444 3,700
2023/08/25 1,447 1,449 1,443 1,449 2,200
2023/08/24 1,446 1,448 1,439 1,439 1,800
2023/08/23 1,436 1,440 1,430 1,431 1,100
2023/08/22 1,427 1,432 1,427 1,430 1,200
2023/08/21 1,428 1,434 1,428 1,434 500
2023/08/18 1,430 1,446 1,428 1,428 500
2023/08/17 1,432 1,432 1,430 1,430 1,900
2023/08/16 1,446 1,446 1,432 1,432 2,800
2023/08/15 1,454 1,454 1,444 1,446 500
2023/08/14 1,454 1,454 1,445 1,445 900
2023/08/10 1,442 1,453 1,442 1,443 400
2023/08/09 1,442 1,455 1,442 1,445 500
2023/08/08 1,450 1,460 1,442 1,442 800
2023/08/07 1,459 1,475 1,442 1,442 1,400
2023/08/04 1,447 1,450 1,442 1,442 500
2023/08/03 1,444 1,445 1,442 1,442 1,000
2023/08/02 1,440 1,455 1,440 1,443 1,000
2023/08/01 1,431 1,459 1,431 1,452 1,100
2023/07/31 1,470 1,470 1,428 1,428 2,500
2023/07/28 1,460 1,470 1,457 1,470 600
2023/07/26 1,485 1,485 1,465 1,465 800
2023/07/25 1,485 1,485 1,480 1,480 400
2023/07/24 1,483 1,483 1,455 1,483 1,100
2023/07/20 1,460 1,480 1,460 1,480 200
2023/07/19 1,475 1,479 1,473 1,479 1,100
2023/07/18 1,477 1,477 1,469 1,470 1,300
2023/07/14 1,423 1,480 1,423 1,448 4,000
2023/07/13 1,475 1,476 1,475 1,476 1,400
2023/07/12 1,482 1,487 1,475 1,487 2,100
2023/07/11 1,482 1,482 1,482 1,482 200
2023/07/10 1,490 1,490 1,477 1,477 1,100
2023/07/07 1,452 1,478 1,441 1,477 2,100
2023/07/06 1,471 1,471 1,450 1,450 400
2023/07/05 1,479 1,480 1,461 1,477 1,100
2023/07/03 1,487 1,487 1,448 1,475 1,400
2023/06/30 1,456 1,457 1,450 1,457 2,200
2023/06/29 1,486 1,486 1,468 1,468 1,200
2023/06/28 1,496 1,496 1,466 1,490 1,400
2023/06/27 1,469 1,495 1,444 1,494 2,200
2023/06/26 1,473 1,473 1,435 1,469 2,700
2023/06/23 1,445 1,446 1,445 1,445 500
2023/06/22 1,440 1,441 1,439 1,439 1,100
2023/06/21 1,440 1,441 1,440 1,440 700
2023/06/19 1,451 1,454 1,441 1,441 700
2023/06/16 1,451 1,451 1,451 1,451 400
2023/06/15 1,479 1,479 1,431 1,454 1,500
2023/06/14 1,425 1,458 1,424 1,458 2,500
2023/06/13 1,463 1,463 1,432 1,435 2,100
2023/06/12 1,475 1,475 1,470 1,470 400
2023/06/09 1,470 1,480 1,431 1,431 1,100
2023/06/08 1,428 1,459 1,428 1,459 700
2023/06/07 1,436 1,438 1,429 1,430 2,500
2023/06/06 1,438 1,438 1,434 1,434 500
2023/06/05 1,428 1,457 1,428 1,432 2,600
2023/06/02 1,468 1,478 1,438 1,438 3,900
2023/06/01 1,489 1,489 1,467 1,467 500

このページの先頭へ