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
2021/12/30 2,027 2,030 2,020 2,024 1,700
2021/12/29 2,029 2,048 2,004 2,020 1,500
2021/12/28 2,050 2,050 2,030 2,040 5,500
2021/12/27 2,050 2,064 2,031 2,050 1,300
2021/12/24 2,073 2,073 2,050 2,050 1,900
2021/12/23 2,059 2,076 2,038 2,076 1,300
2021/12/22 2,020 2,059 2,019 2,059 4,900
2021/12/21 2,027 2,056 2,022 2,023 1,500
2021/12/20 2,066 2,066 2,019 2,026 3,500
2021/12/17 2,106 2,110 2,075 2,095 4,000
2021/12/16 2,209 2,209 2,102 2,127 5,100
2021/12/15 2,219 2,230 2,167 2,193 4,200
2021/12/14 2,205 2,254 2,205 2,211 2,500
2021/12/13 2,225 2,269 2,203 2,214 3,100
2021/12/10 2,243 2,248 2,180 2,201 4,800
2021/12/09 2,250 2,290 2,230 2,230 3,300
2021/12/08 2,224 2,285 2,215 2,250 4,200
2021/12/07 2,260 2,299 2,216 2,224 4,400
2021/12/06 2,242 2,292 2,213 2,241 3,000
2021/12/03 2,224 2,302 2,216 2,245 1,300
2021/12/02 2,225 2,250 2,203 2,224 3,100
2021/12/01 2,257 2,260 2,210 2,228 2,700
2021/11/30 2,285 2,286 2,257 2,257 3,000
2021/11/29 2,200 2,278 2,200 2,275 6,900
2021/11/26 2,341 2,341 2,310 2,335 3,000
2021/11/25 2,364 2,364 2,313 2,325 3,400
2021/11/24 2,250 2,349 2,250 2,308 3,600
2021/11/22 2,223 2,270 2,212 2,252 3,600
2021/11/19 2,321 2,321 2,200 2,242 9,600
2021/11/18 2,353 2,375 2,321 2,321 3,300
2021/11/17 2,377 2,408 2,367 2,375 4,000
2021/11/16 2,506 2,508 2,325 2,365 28,900
2021/11/15 2,522 2,617 2,522 2,550 3,200
2021/11/12 2,551 2,551 2,509 2,509 5,200
2021/11/11 2,553 2,597 2,552 2,552 4,400
2021/11/10 2,556 2,556 2,554 2,554 4,700
2021/11/09 2,570 2,580 2,553 2,554 1,600
2021/11/08 2,565 2,588 2,556 2,556 1,900
2021/11/05 2,620 2,620 2,568 2,580 4,000
2021/11/04 2,628 2,633 2,604 2,626 2,100
2021/11/02 2,559 2,598 2,559 2,598 500
2021/11/01 2,565 2,565 2,554 2,555 2,100
2021/10/28 2,570 2,587 2,558 2,587 700
2021/10/27 2,599 2,599 2,570 2,570 800
2021/10/26 2,597 2,597 2,585 2,585 700
2021/10/25 2,598 2,598 2,597 2,597 300
2021/10/22 2,582 2,585 2,580 2,585 600
2021/10/21 2,599 2,599 2,580 2,594 700
2021/10/20 2,581 2,583 2,580 2,580 800
2021/10/19 2,576 2,593 2,576 2,581 2,200
2021/10/18 2,556 2,594 2,556 2,586 1,000
2021/10/15 2,554 2,585 2,554 2,556 1,400
2021/10/14 2,581 2,581 2,560 2,560 500
2021/10/13 2,624 2,624 2,558 2,587 2,100
2021/10/12 2,601 2,603 2,597 2,597 700
2021/10/11 2,640 2,641 2,606 2,606 2,000
2021/10/08 2,620 2,695 2,600 2,640 8,600
2021/10/07 2,598 2,604 2,590 2,590 2,100
2021/10/06 2,590 2,617 2,590 2,597 1,800
2021/10/05 2,600 2,622 2,580 2,583 3,700
2021/10/04 2,640 2,660 2,600 2,600 6,000
2021/10/01 2,670 2,670 2,605 2,644 5,900
2021/09/30 2,696 2,696 2,675 2,686 900
2021/09/29 2,700 2,700 2,608 2,696 4,800
2021/09/28 2,701 2,713 2,700 2,700 2,000
2021/09/27 2,708 2,708 2,707 2,707 400
2021/09/24 2,723 2,723 2,700 2,705 2,600
2021/09/22 2,734 2,734 2,714 2,723 900
2021/09/21 2,700 2,736 2,700 2,734 2,800
2021/09/17 2,720 2,726 2,720 2,720 2,100
2021/09/16 2,750 2,750 2,720 2,720 2,000
2021/09/15 2,755 2,755 2,726 2,740 2,400
2021/09/14 2,741 2,769 2,741 2,760 2,100
2021/09/13 2,744 2,764 2,733 2,751 2,400
2021/09/10 2,755 2,755 2,731 2,735 3,000
2021/09/09 2,774 2,774 2,731 2,755 1,700
2021/09/08 2,764 2,774 2,733 2,774 1,800
2021/09/07 2,763 2,795 2,735 2,740 6,600
2021/09/06 2,777 2,781 2,758 2,763 1,400
2021/09/03 2,770 2,770 2,715 2,765 1,400
2021/09/02 2,775 2,775 2,705 2,774 2,300
2021/09/01 2,770 2,801 2,770 2,795 800
2021/08/31 2,780 2,800 2,778 2,800 3,700
2021/08/30 2,654 2,825 2,650 2,766 22,500
2021/08/27 2,694 2,890 2,690 2,762 74,400
2021/08/26 2,872 2,901 2,872 2,894 9,300
2021/08/25 2,932 2,944 2,876 2,880 7,200
2021/08/24 2,957 2,973 2,935 2,950 2,900
2021/08/23 2,941 2,989 2,920 2,973 2,700
2021/08/20 2,984 2,989 2,934 2,950 2,600
2021/08/19 2,981 3,010 2,962 2,984 5,700
2021/08/18 2,961 3,020 2,911 2,980 7,800
2021/08/17 2,841 2,999 2,820 2,970 10,300
2021/08/16 2,795 2,910 2,786 2,839 7,100
2021/08/13 2,760 2,798 2,750 2,798 2,400
2021/08/12 2,763 2,775 2,760 2,760 1,200
2021/08/11 2,768 2,783 2,762 2,780 1,500
2021/08/10 2,740 2,759 2,730 2,759 1,900
2021/08/06 2,750 2,760 2,750 2,760 300
2021/08/05 2,749 2,784 2,742 2,784 800
2021/08/04 2,762 2,763 2,749 2,749 2,500
2021/08/03 2,784 2,784 2,784 2,784 300
2021/08/02 2,769 2,784 2,769 2,783 600
2021/07/30 2,780 2,782 2,736 2,752 1,600
2021/07/29 2,779 2,787 2,746 2,780 700
2021/07/28 2,731 2,779 2,731 2,779 1,100
2021/07/27 2,733 2,774 2,733 2,774 1,500
2021/07/26 2,764 2,764 2,749 2,759 1,600
2021/07/21 2,739 2,752 2,730 2,730 2,200
2021/07/20 2,722 2,767 2,720 2,739 5,300
2021/07/19 2,771 2,784 2,730 2,782 2,200
2021/07/16 2,788 2,788 2,770 2,771 600
2021/07/15 2,799 2,799 2,727 2,789 3,200
2021/07/14 2,772 2,797 2,772 2,797 2,100
2021/07/13 2,799 2,799 2,765 2,796 3,300
2021/07/12 2,830 2,830 2,712 2,799 16,000
2021/07/09 2,897 2,900 2,849 2,872 4,900
2021/07/08 2,920 2,920 2,900 2,900 1,700
2021/07/07 2,891 2,920 2,891 2,920 1,400
2021/07/06 2,910 2,921 2,896 2,896 5,100
2021/07/05 2,909 2,920 2,893 2,900 2,600
2021/07/02 2,844 2,900 2,844 2,899 1,600
2021/07/01 2,912 2,912 2,840 2,840 3,000
2021/06/30 2,913 2,913 2,890 2,890 1,000
2021/06/29 2,874 2,910 2,841 2,910 13,200
2021/06/28 2,865 2,875 2,837 2,837 1,900
2021/06/25 2,830 2,838 2,800 2,838 1,700
2021/06/24 2,815 2,827 2,815 2,827 600
2021/06/23 2,834 2,834 2,802 2,810 1,200
2021/06/22 2,844 2,844 2,802 2,834 800
2021/06/21 2,830 2,830 2,800 2,800 1,500
2021/06/18 2,843 2,844 2,830 2,834 600
2021/06/17 2,859 2,859 2,824 2,824 600
2021/06/16 2,862 2,862 2,829 2,829 1,300
2021/06/15 2,888 2,888 2,833 2,857 3,000
2021/06/14 2,831 2,842 2,831 2,840 900
2021/06/11 2,830 2,830 2,829 2,829 300
2021/06/10 2,840 2,859 2,831 2,831 1,100
2021/06/09 2,845 2,850 2,840 2,850 800
2021/06/08 2,799 2,870 2,790 2,830 2,900
2021/06/07 2,711 2,795 2,711 2,790 4,200
2021/06/04 2,705 2,709 2,689 2,709 500
2021/06/03 2,663 2,707 2,663 2,685 1,600
2021/06/02 2,700 2,716 2,680 2,680 4,700
2021/06/01 2,740 2,740 2,708 2,716 3,100
2021/05/31 2,799 2,799 2,749 2,763 3,200
2021/05/28 2,799 2,799 2,784 2,784 800
2021/05/27 2,790 2,790 2,770 2,788 600
2021/05/26 2,787 2,807 2,787 2,799 800
2021/05/25 2,799 2,799 2,771 2,771 1,300
2021/05/24 2,808 2,808 2,780 2,790 700
2021/05/21 2,779 2,836 2,779 2,836 1,500
2021/05/20 2,802 2,829 2,801 2,829 300
2021/05/19 2,859 2,859 2,809 2,815 500
2021/05/18 2,804 2,850 2,793 2,831 1,300
2021/05/17 2,816 2,816 2,816 2,816 100
2021/05/14 2,800 2,816 2,792 2,816 1,000
2021/05/13 2,778 2,816 2,769 2,775 2,300
2021/05/12 2,856 2,856 2,800 2,800 1,600
2021/05/11 2,846 2,846 2,806 2,807 3,800
2021/05/10 2,835 2,848 2,835 2,848 1,600
2021/05/07 2,850 2,851 2,832 2,832 2,400
2021/05/06 2,850 2,857 2,845 2,857 2,100
2021/04/30 2,884 2,884 2,850 2,853 1,300
2021/04/28 2,850 2,872 2,850 2,870 700
2021/04/27 2,860 2,864 2,852 2,852 1,000
2021/04/26 2,867 2,900 2,855 2,855 2,400
2021/04/23 2,860 2,870 2,860 2,866 1,300
2021/04/22 2,899 2,899 2,861 2,898 1,500
2021/04/21 2,864 2,918 2,861 2,874 1,800
2021/04/20 2,875 2,895 2,868 2,868 1,100
2021/04/19 2,921 2,928 2,828 2,865 9,600
2021/04/16 2,898 2,923 2,898 2,900 2,300
2021/04/15 2,925 2,928 2,900 2,921 2,400
2021/04/14 2,956 2,956 2,907 2,907 2,700
2021/04/13 2,901 2,945 2,901 2,941 2,100
2021/04/12 3,010 3,015 2,882 2,930 15,000
2021/04/09 2,991 3,085 2,990 3,060 9,200
2021/04/08 3,025 3,070 2,989 2,989 5,400
2021/04/07 3,025 3,025 3,020 3,025 500
2021/04/06 3,055 3,075 3,015 3,015 2,200
2021/04/05 3,045 3,085 3,020 3,075 6,400
2021/04/02 3,000 3,045 3,000 3,045 6,400
2021/04/01 2,968 2,997 2,959 2,997 2,500
2021/03/31 2,958 2,960 2,936 2,959 1,700
2021/03/30 2,960 2,960 2,940 2,947 1,000
2021/03/29 2,950 2,967 2,925 2,940 2,900
2021/03/26 2,935 2,957 2,917 2,928 2,600
2021/03/25 2,899 2,947 2,882 2,933 1,700
2021/03/24 2,900 2,900 2,900 2,900 800
2021/03/23 2,940 2,940 2,872 2,929 2,800
2021/03/22 2,950 2,950 2,911 2,922 2,000
2021/03/19 2,961 2,961 2,920 2,950 2,300
2021/03/18 2,957 2,957 2,942 2,943 1,500
2021/03/17 2,960 2,969 2,960 2,968 900
2021/03/16 2,895 2,949 2,895 2,940 1,900
2021/03/15 2,867 2,917 2,867 2,873 2,400
2021/03/12 2,855 2,893 2,855 2,875 2,200
2021/03/11 2,931 2,931 2,860 2,881 1,800
2021/03/10 2,874 2,944 2,874 2,928 700
2021/03/09 2,885 2,950 2,866 2,875 1,400
2021/03/08 2,865 2,870 2,865 2,865 1,000
2021/03/05 2,904 2,904 2,855 2,865 1,600
2021/03/04 2,961 2,961 2,850 2,895 1,900
2021/03/03 2,913 2,920 2,911 2,911 1,400
2021/03/02 2,922 2,930 2,922 2,930 900
2021/03/01 2,872 2,939 2,872 2,906 2,500
2021/02/26 2,880 2,930 2,876 2,882 4,400
2021/02/25 3,000 3,015 2,940 2,940 5,000
2021/02/24 3,075 3,095 3,040 3,070 12,500
2021/02/22 3,070 3,080 3,040 3,080 2,000
2021/02/19 3,045 3,050 3,030 3,030 3,200
2021/02/18 3,060 3,060 3,040 3,045 3,000
2021/02/17 3,040 3,070 3,035 3,065 3,300
2021/02/16 3,050 3,085 3,030 3,040 8,100
2021/02/15 3,065 3,090 2,991 3,045 4,600
2021/02/12 3,080 3,090 3,065 3,065 3,100
2021/02/10 3,070 3,080 3,060 3,080 3,200
2021/02/09 3,030 3,095 3,030 3,065 3,000
2021/02/08 3,000 3,050 3,000 3,030 4,300
2021/02/05 3,050 3,050 2,961 3,025 4,100
2021/02/04 2,989 3,040 2,979 3,040 5,900
2021/02/03 2,954 2,958 2,926 2,955 1,200
2021/02/02 2,927 2,950 2,926 2,926 3,000
2021/02/01 2,952 2,966 2,911 2,927 4,500
2021/01/29 3,010 3,010 2,946 2,952 4,900
2021/01/28 2,961 3,045 2,945 3,010 4,700
2021/01/27 3,010 3,025 3,000 3,005 4,500
2021/01/26 3,025 3,045 3,015 3,015 3,900
2021/01/25 3,035 3,045 3,015 3,025 4,000
2021/01/22 3,045 3,055 3,000 3,010 17,200
2021/01/21 2,918 2,941 2,903 2,941 1,700
2021/01/20 2,881 2,923 2,881 2,918 1,700
2021/01/19 2,907 2,958 2,895 2,895 4,100
2021/01/18 2,860 2,976 2,860 2,934 4,700
2021/01/15 2,955 2,982 2,880 2,910 12,400
2021/01/14 3,100 3,140 2,951 2,951 12,700
2021/01/13 3,060 3,090 3,040 3,060 7,900
2021/01/12 3,300 3,300 3,030 3,130 30,500
2021/01/08 3,190 3,350 3,190 3,350 14,300
2021/01/07 3,180 3,215 3,160 3,195 5,000
2021/01/06 3,130 3,175 3,130 3,170 2,200
2021/01/05 3,160 3,170 3,115 3,155 1,900
2021/01/04 3,175 3,175 3,075 3,160 6,800

このページの先頭へ