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
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
2023/05/31 1,507 1,507 1,489 1,489 1,400
2023/05/30 1,502 1,523 1,502 1,523 1,200
2023/05/29 1,495 1,516 1,494 1,515 1,000
2023/05/26 1,508 1,524 1,494 1,494 1,800
2023/05/25 1,512 1,520 1,492 1,520 2,000
2023/05/24 1,517 1,517 1,511 1,512 900
2023/05/23 1,498 1,514 1,495 1,514 2,900
2023/05/22 1,498 1,500 1,488 1,500 800
2023/05/19 1,495 1,495 1,486 1,495 1,100
2023/05/18 1,492 1,492 1,483 1,483 400
2023/05/17 1,499 1,499 1,489 1,492 900
2023/05/16 1,499 1,499 1,492 1,492 400
2023/05/15 1,500 1,500 1,499 1,499 700
2023/05/12 1,500 1,503 1,500 1,500 300
2023/05/11 1,510 1,510 1,508 1,508 400
2023/05/10 1,495 1,508 1,495 1,508 1,000
2023/05/08 1,500 1,500 1,495 1,495 800
2023/05/02 1,498 1,499 1,490 1,499 600
2023/05/01 1,495 1,499 1,469 1,498 1,600
2023/04/28 1,473 1,484 1,473 1,484 1,200
2023/04/27 1,470 1,489 1,460 1,460 800
2023/04/26 1,460 1,465 1,460 1,465 600
2023/04/25 1,450 1,450 1,449 1,450 600
2023/04/24 1,440 1,440 1,440 1,440 700
2023/04/21 1,430 1,430 1,430 1,430 600
2023/04/20 1,427 1,430 1,427 1,430 400
2023/04/19 1,425 1,425 1,424 1,424 200
2023/04/18 1,415 1,432 1,415 1,425 2,500
2023/04/17 1,401 1,417 1,401 1,417 1,800
2023/04/14 1,414 1,414 1,400 1,400 4,100
2023/04/13 1,415 1,420 1,407 1,408 3,500
2023/04/12 1,412 1,415 1,412 1,415 600
2023/04/11 1,407 1,412 1,407 1,412 400
2023/04/10 1,410 1,412 1,407 1,407 300
2023/04/07 1,408 1,410 1,407 1,410 900
2023/04/06 1,408 1,408 1,408 1,408 200
2023/04/05 1,417 1,417 1,407 1,408 1,100
2023/04/04 1,410 1,410 1,408 1,410 600
2023/04/03 1,386 1,410 1,386 1,408 1,300
2023/03/31 1,411 1,411 1,399 1,399 700
2023/03/30 1,401 1,410 1,401 1,410 500
2023/03/29 1,418 1,418 1,400 1,407 2,500
2023/03/28 1,416 1,420 1,416 1,420 200
2023/03/27 1,423 1,423 1,398 1,416 2,800
2023/03/24 1,403 1,407 1,400 1,400 1,000
2023/03/23 1,405 1,418 1,405 1,406 700
2023/03/22 1,405 1,405 1,403 1,405 700
2023/03/20 1,400 1,434 1,400 1,413 3,600
2023/03/17 1,457 1,457 1,450 1,450 500
2023/03/16 1,467 1,467 1,455 1,456 1,700
2023/03/15 1,472 1,475 1,456 1,472 900
2023/03/14 1,480 1,480 1,467 1,467 400
2023/03/13 1,501 1,501 1,450 1,487 2,800
2023/03/10 1,511 1,513 1,500 1,508 3,100
2023/03/09 1,521 1,521 1,511 1,511 800
2023/03/08 1,524 1,524 1,520 1,523 1,000
2023/03/07 1,529 1,529 1,501 1,519 2,500
2023/03/06 1,538 1,538 1,520 1,520 1,600
2023/03/03 1,530 1,530 1,518 1,518 1,000
2023/03/02 1,529 1,529 1,518 1,527 700
2023/03/01 1,534 1,534 1,525 1,525 800
2023/02/28 1,541 1,541 1,507 1,530 1,900
2023/02/27 1,502 1,532 1,501 1,501 11,900
2023/02/24 1,530 1,548 1,530 1,548 35,400
2023/02/22 1,528 1,530 1,525 1,530 1,300
2023/02/21 1,530 1,534 1,528 1,528 2,200
2023/02/20 1,530 1,530 1,528 1,530 1,100
2023/02/17 1,559 1,559 1,526 1,527 900
2023/02/16 1,520 1,570 1,520 1,560 3,700
2023/02/15 1,521 1,530 1,521 1,528 2,400
2023/02/14 1,531 1,533 1,530 1,530 1,300
2023/02/13 1,528 1,532 1,528 1,531 700
2023/02/10 1,523 1,532 1,523 1,532 500
2023/02/09 1,521 1,535 1,521 1,523 1,100
2023/02/08 1,531 1,540 1,531 1,535 400
2023/02/07 1,542 1,544 1,531 1,531 1,000
2023/02/06 1,542 1,542 1,532 1,542 900
2023/02/03 1,540 1,540 1,535 1,535 700
2023/02/02 1,536 1,536 1,532 1,533 900
2023/02/01 1,543 1,550 1,533 1,548 1,500
2023/01/31 1,550 1,550 1,543 1,543 600
2023/01/30 1,534 1,550 1,534 1,550 1,300
2023/01/27 1,550 1,550 1,550 1,550 100
2023/01/26 1,565 1,565 1,560 1,560 200
2023/01/25 1,538 1,575 1,538 1,571 1,100
2023/01/24 1,550 1,550 1,533 1,539 700
2023/01/23 1,548 1,570 1,548 1,548 500
2023/01/20 1,529 1,550 1,529 1,550 800
2023/01/19 1,529 1,529 1,529 1,529 200
2023/01/18 1,531 1,531 1,530 1,530 600
2023/01/17 1,550 1,550 1,550 1,550 100
2023/01/16 1,530 1,531 1,530 1,531 700
2023/01/13 1,562 1,598 1,529 1,538 2,700
2023/01/12 1,525 1,564 1,520 1,522 3,100
2023/01/11 1,569 1,569 1,555 1,565 900
2023/01/10 1,554 1,594 1,554 1,562 800
2023/01/06 1,596 1,596 1,542 1,554 700
2023/01/05 1,562 1,562 1,556 1,556 700
2023/01/04 1,543 1,543 1,516 1,522 1,000

このページの先頭へ