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
2019/12/30 1,744 1,744 1,724 1,730 700
2019/12/27 1,728 1,739 1,728 1,730 1,200
2019/12/26 1,720 1,726 1,717 1,720 900
2019/12/25 1,724 1,724 1,712 1,717 2,300
2019/12/24 1,710 1,720 1,710 1,720 1,100
2019/12/23 1,725 1,725 1,712 1,712 2,500
2019/12/20 1,719 1,724 1,719 1,724 400
2019/12/19 1,719 1,724 1,718 1,724 1,100
2019/12/18 1,736 1,736 1,720 1,720 1,400
2019/12/17 1,717 1,717 1,717 1,717 200
2019/12/16 1,713 1,718 1,713 1,717 1,300
2019/12/13 1,739 1,739 1,707 1,729 1,500
2019/12/12 1,723 1,723 1,723 1,723 500
2019/12/11 1,707 1,719 1,707 1,715 1,400
2019/12/10 1,725 1,725 1,725 1,725 200
2019/12/09 1,724 1,724 1,711 1,711 2,400
2019/12/06 1,715 1,727 1,712 1,712 1,800
2019/12/05 1,720 1,720 1,716 1,716 900
2019/12/04 1,709 1,722 1,709 1,720 800
2019/12/03 1,714 1,719 1,714 1,719 300
2019/12/02 1,711 1,724 1,708 1,723 2,100
2019/11/29 1,710 1,711 1,710 1,711 800
2019/11/28 1,716 1,725 1,716 1,725 400
2019/11/27 1,720 1,720 1,719 1,719 300
2019/11/26 1,735 1,740 1,730 1,730 600
2019/11/25 1,759 1,759 1,736 1,736 1,400
2019/11/22 1,730 1,743 1,729 1,743 1,100
2019/11/21 1,727 1,729 1,727 1,729 400
2019/11/20 1,727 1,727 1,727 1,727 100
2019/11/19 1,718 1,718 1,711 1,711 700
2019/11/18 1,706 1,719 1,706 1,719 1,000
2019/11/15 1,718 1,718 1,706 1,706 700
2019/11/14 1,708 1,708 1,707 1,707 500
2019/11/13 1,709 1,719 1,709 1,719 1,000
2019/11/12 1,712 1,712 1,711 1,711 800
2019/11/11 1,715 1,724 1,715 1,724 200
2019/11/08 1,723 1,725 1,723 1,725 600
2019/11/07 1,703 1,705 1,703 1,704 1,300
2019/11/06 1,735 1,735 1,710 1,710 1,300
2019/11/05 1,740 1,740 1,735 1,735 1,400
2019/11/01 1,722 1,723 1,720 1,722 1,500
2019/10/31 1,708 1,709 1,701 1,709 1,100
2019/10/30 1,705 1,710 1,701 1,701 1,300
2019/10/29 1,696 1,706 1,696 1,705 1,000
2019/10/28 1,695 1,696 1,695 1,696 200
2019/10/25 1,700 1,700 1,695 1,695 500
2019/10/24 1,694 1,718 1,694 1,697 2,900
2019/10/23 1,722 1,722 1,684 1,708 3,400
2019/10/21 1,709 1,718 1,708 1,718 800
2019/10/18 1,690 1,706 1,690 1,690 2,300
2019/10/17 1,691 1,712 1,691 1,700 1,900
2019/10/16 1,691 1,711 1,686 1,710 1,100
2019/10/15 1,657 1,706 1,657 1,696 5,500
2019/10/11 1,700 1,700 1,695 1,697 1,700
2019/10/10 1,722 1,722 1,704 1,704 1,100
2019/10/09 1,709 1,723 1,704 1,704 1,900
2019/10/08 1,722 1,722 1,703 1,704 1,100
2019/10/07 1,722 1,722 1,715 1,715 800
2019/10/04 1,700 1,700 1,691 1,700 2,000
2019/10/03 1,695 1,695 1,680 1,680 700
2019/10/02 1,675 1,675 1,675 1,675 100
2019/10/01 1,657 1,691 1,657 1,691 800
2019/09/30 1,675 1,692 1,652 1,652 2,000
2019/09/27 1,696 1,696 1,686 1,686 1,300
2019/09/26 1,700 1,700 1,696 1,699 800
2019/09/25 1,720 1,720 1,695 1,696 1,100
2019/09/24 1,681 1,685 1,678 1,685 700
2019/09/20 1,656 1,744 1,656 1,692 6,300
2019/09/19 1,647 1,655 1,647 1,654 2,300
2019/09/18 1,674 1,675 1,672 1,672 400
2019/09/17 1,699 1,700 1,674 1,674 1,800
2019/09/13 1,688 1,692 1,683 1,683 1,400
2019/09/12 1,685 1,688 1,685 1,688 400
2019/09/11 1,680 1,680 1,680 1,680 6,500
2019/09/10 1,675 1,681 1,672 1,680 700
2019/09/09 1,675 1,675 1,675 1,675 100
2019/09/06 1,680 1,680 1,670 1,670 1,000
2019/09/05 1,685 1,685 1,669 1,669 1,800
2019/09/04 1,666 1,672 1,666 1,669 800
2019/09/03 1,636 1,680 1,636 1,673 2,600
2019/09/02 1,698 1,698 1,650 1,666 1,900
2019/08/30 1,671 1,695 1,671 1,671 2,000
2019/08/29 1,715 1,718 1,687 1,700 2,000
2019/08/28 1,749 1,750 1,722 1,723 3,100
2019/08/27 1,738 1,738 1,730 1,737 1,100
2019/08/26 1,739 1,739 1,721 1,728 700
2019/08/23 1,756 1,756 1,721 1,722 1,700
2019/08/21 1,715 1,716 1,715 1,716 1,200
2019/08/20 1,725 1,740 1,725 1,730 1,600
2019/08/19 1,701 1,717 1,701 1,717 600
2019/08/16 1,709 1,727 1,709 1,724 800
2019/08/15 1,711 1,720 1,700 1,709 1,800
2019/08/14 1,717 1,717 1,713 1,713 200
2019/08/13 1,716 1,716 1,716 1,716 100
2019/08/09 1,706 1,725 1,706 1,720 700
2019/08/08 1,738 1,738 1,714 1,714 500
2019/08/07 1,735 1,735 1,733 1,733 300
2019/08/06 1,705 1,725 1,705 1,725 700
2019/08/05 1,727 1,728 1,685 1,699 3,800
2019/08/02 1,729 1,729 1,712 1,713 500
2019/08/01 1,702 1,709 1,702 1,704 1,400
2019/07/30 1,704 1,726 1,704 1,711 1,000
2019/07/29 1,733 1,733 1,703 1,706 1,800
2019/07/26 1,721 1,742 1,721 1,741 700
2019/07/25 1,744 1,744 1,725 1,730 900
2019/07/24 1,747 1,747 1,724 1,732 2,600
2019/07/23 1,743 1,743 1,725 1,734 1,200
2019/07/22 1,750 1,750 1,721 1,725 900
2019/07/19 1,705 1,729 1,705 1,715 800
2019/07/18 1,706 1,755 1,701 1,701 2,400
2019/07/17 1,735 1,778 1,720 1,721 2,800
2019/07/16 1,740 1,765 1,730 1,731 5,000
2019/07/12 1,761 1,765 1,700 1,740 24,800
2019/07/11 1,900 2,000 1,900 2,000 16,500
2019/07/10 1,867 1,880 1,853 1,865 3,200
2019/07/09 1,855 1,870 1,837 1,843 2,700
2019/07/08 1,830 1,865 1,830 1,855 3,600
2019/07/05 1,825 1,825 1,802 1,824 1,500
2019/07/04 1,814 1,824 1,800 1,801 3,000
2019/07/03 1,788 1,810 1,788 1,810 1,200
2019/07/02 1,825 1,825 1,810 1,810 1,900
2019/07/01 1,825 1,825 1,800 1,820 1,900
2019/06/28 1,825 1,825 1,825 1,825 100
2019/06/27 1,797 1,823 1,780 1,800 1,900
2019/06/26 1,757 1,816 1,757 1,797 1,300
2019/06/25 1,809 1,809 1,713 1,746 1,700
2019/06/24 1,752 1,781 1,731 1,731 1,800
2019/06/21 1,718 1,731 1,708 1,720 800
2019/06/20 1,714 1,729 1,712 1,722 1,000
2019/06/19 1,690 1,716 1,690 1,705 3,700
2019/06/18 1,715 1,739 1,705 1,705 2,400
2019/06/17 1,740 1,740 1,700 1,721 3,200
2019/06/14 1,738 1,738 1,738 1,738 600
2019/06/13 1,720 1,740 1,719 1,740 2,200
2019/06/12 1,720 1,720 1,700 1,707 1,200
2019/06/11 1,701 1,702 1,680 1,683 4,000
2019/06/10 1,703 1,710 1,703 1,703 1,100
2019/06/07 1,700 1,732 1,700 1,703 2,900
2019/06/06 1,700 1,700 1,700 1,700 200
2019/06/05 1,734 1,734 1,691 1,692 1,700
2019/06/04 1,691 1,716 1,691 1,716 300
2019/06/03 1,700 1,711 1,686 1,687 2,600
2019/05/31 1,710 1,751 1,701 1,704 5,100
2019/05/30 1,725 1,725 1,701 1,722 2,100
2019/05/29 1,790 1,790 1,750 1,750 800
2019/05/28 1,801 1,801 1,764 1,797 1,700
2019/05/27 1,835 1,840 1,801 1,801 1,800
2019/05/24 1,783 1,800 1,781 1,800 600
2019/05/23 1,808 1,808 1,800 1,800 2,000
2019/05/22 1,820 1,829 1,808 1,808 1,400
2019/05/21 1,843 1,843 1,801 1,815 2,000
2019/05/20 1,840 1,847 1,814 1,847 2,300
2019/05/17 1,808 1,848 1,808 1,845 2,900
2019/05/16 1,766 1,768 1,766 1,768 1,300
2019/05/15 1,805 1,825 1,790 1,795 9,000
2019/05/14 1,780 1,833 1,751 1,803 5,200
2019/05/13 1,836 1,836 1,815 1,834 2,800
2019/05/10 1,829 1,830 1,795 1,796 2,900
2019/05/09 1,889 1,889 1,796 1,830 7,700
2019/05/08 1,900 1,938 1,805 1,871 5,700
2019/05/07 1,910 1,943 1,910 1,940 4,900
2019/04/26 1,873 2,000 1,871 1,945 12,500
2019/04/25 1,814 1,870 1,801 1,870 4,500
2019/04/24 1,828 1,863 1,818 1,844 6,100
2019/04/23 1,728 1,798 1,685 1,788 9,400
2019/04/22 1,849 1,849 1,759 1,759 13,700
2019/04/19 1,968 1,968 1,791 1,849 19,000
2019/04/18 2,011 2,015 1,963 1,979 3,600
2019/04/17 2,028 2,028 1,938 1,978 7,900
2019/04/16 2,028 2,032 2,000 2,000 3,900
2019/04/15 2,036 2,087 1,950 2,059 32,400
2019/04/12 1,905 1,948 1,905 1,938 3,200
2019/04/11 1,918 1,919 1,884 1,919 2,500
2019/04/10 1,870 1,924 1,870 1,918 2,800
2019/04/09 1,929 1,929 1,886 1,888 4,300
2019/04/08 1,816 1,975 1,816 1,935 17,800
2019/04/05 1,800 1,832 1,795 1,820 5,500
2019/04/04 1,770 1,800 1,770 1,800 2,300
2019/04/03 1,879 1,887 1,765 1,771 7,800
2019/04/02 1,784 1,890 1,780 1,846 21,900
2019/04/01 1,726 1,774 1,711 1,745 9,500
2019/03/29 1,706 1,723 1,700 1,723 2,800
2019/03/28 1,680 1,716 1,680 1,697 2,400
2019/03/27 1,682 1,682 1,667 1,681 1,800
2019/03/26 1,641 1,673 1,609 1,666 2,700
2019/03/25 1,553 1,690 1,510 1,634 8,100
2019/03/22 1,680 1,700 1,630 1,630 4,600
2019/03/20 1,697 1,711 1,680 1,680 2,600
2019/03/19 1,689 1,726 1,670 1,699 11,000
2019/03/18 1,639 1,678 1,599 1,678 7,100
2019/03/15 1,599 1,635 1,599 1,616 5,300
2019/03/14 1,603 1,606 1,591 1,599 2,300
2019/03/13 1,570 1,608 1,570 1,603 3,000
2019/03/12 1,640 1,640 1,555 1,570 9,000
2019/03/11 1,688 1,700 1,616 1,652 10,900
2019/03/08 1,549 1,757 1,549 1,633 40,300
2019/03/07 1,447 1,514 1,434 1,514 12,200
2019/03/06 1,447 1,447 1,430 1,430 600
2019/03/05 1,477 1,477 1,434 1,455 1,400
2019/03/04 1,415 1,417 1,415 1,417 1,700
2019/03/01 1,417 1,445 1,399 1,415 2,300
2019/02/28 1,455 1,455 1,420 1,447 1,600
2019/02/27 1,449 1,455 1,429 1,448 2,400
2019/02/26 1,425 1,479 1,394 1,449 4,500
2019/02/25 1,507 1,515 1,453 1,490 5,100
2019/02/22 1,505 1,507 1,495 1,507 1,500
2019/02/21 1,493 1,515 1,485 1,493 5,600
2019/02/20 1,473 1,499 1,470 1,498 5,500
2019/02/19 1,469 1,478 1,469 1,471 2,400
2019/02/18 1,457 1,480 1,453 1,470 2,900
2019/02/15 1,459 1,463 1,453 1,453 2,500
2019/02/14 1,468 1,482 1,459 1,459 4,300
2019/02/13 1,460 1,483 1,450 1,464 4,300
2019/02/12 1,439 1,473 1,439 1,461 2,600
2019/02/08 1,429 1,464 1,429 1,439 1,200
2019/02/07 1,434 1,450 1,434 1,438 1,300
2019/02/06 1,470 1,470 1,440 1,440 1,000
2019/02/05 1,459 1,469 1,430 1,469 2,200
2019/02/04 1,450 1,467 1,446 1,459 1,700
2019/02/01 1,436 1,449 1,413 1,414 2,200
2019/01/31 1,419 1,477 1,407 1,436 3,400
2019/01/30 1,388 1,445 1,387 1,411 5,900
2019/01/29 1,380 1,400 1,380 1,386 4,800
2019/01/28 1,389 1,433 1,386 1,412 3,400
2019/01/25 1,456 1,456 1,385 1,403 8,700
2019/01/24 1,526 1,529 1,471 1,471 6,200
2019/01/23 1,516 1,540 1,514 1,520 4,300
2019/01/22 1,585 1,585 1,500 1,540 6,700
2019/01/21 1,527 1,580 1,516 1,545 8,000
2019/01/18 1,470 1,509 1,470 1,509 4,600
2019/01/17 1,450 1,488 1,448 1,483 5,500
2019/01/16 1,450 1,470 1,440 1,451 4,800
2019/01/15 1,483 1,483 1,433 1,469 11,100
2019/01/11 1,383 1,431 1,383 1,423 17,900
2019/01/10 1,390 1,400 1,378 1,385 13,100
2019/01/09 1,329 1,390 1,329 1,373 5,100
2019/01/08 1,316 1,350 1,316 1,324 3,200
2019/01/07 1,301 1,330 1,300 1,316 4,300
2019/01/04 1,285 1,314 1,285 1,301 1,300

このページの先頭へ