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
2026/06/23 1,022 1,030 950 956 8,600
2026/06/22 1,048 1,071 1,040 1,040 2,000
2026/06/19 1,105 1,115 1,047 1,069 9,200
2026/06/18 1,095 1,191 1,091 1,105 7,700
2026/06/17 1,096 1,110 1,095 1,095 3,700
2026/06/16 1,131 1,158 1,070 1,100 6,600
2026/06/15 1,225 1,225 1,141 1,141 5,600
2026/06/12 1,265 1,265 1,165 1,165 17,400
2026/06/11 1,160 1,420 1,140 1,269 72,200
2026/06/10 1,172 1,200 1,165 1,190 4,300
2026/06/09 1,167 1,199 1,167 1,199 4,400
2026/06/08 1,161 1,207 1,142 1,197 8,000
2026/06/05 1,179 1,219 1,147 1,219 6,700
2026/06/04 1,200 1,229 1,136 1,190 10,200
2026/06/03 1,077 1,216 1,068 1,200 14,800
2026/06/02 1,190 1,245 1,050 1,092 46,500
2026/06/01 1,032 1,250 1,011 1,250 53,200
2026/05/29 1,050 1,050 1,002 1,039 4,300
2026/05/28 1,027 1,030 1,023 1,030 1,000
2026/05/27 1,050 1,056 1,025 1,027 2,700
2026/05/26 1,130 1,130 1,028 1,078 6,500
2026/05/25 1,150 1,165 1,077 1,148 10,200
2026/05/22 1,088 1,166 1,000 1,164 15,400
2026/05/21 1,044 1,100 1,040 1,097 16,200
2026/05/20 1,048 1,183 1,040 1,104 43,000
2026/05/19 927 1,048 926 1,048 31,700
2026/05/18 914 928 912 927 6,100
2026/05/15 911 939 911 928 8,700
2026/05/14 905 925 905 925 4,500
2026/05/13 901 910 900 900 1,300
2026/05/12 904 920 901 905 2,000
2026/05/11 917 921 901 908 3,800
2026/05/08 900 943 900 943 5,500
2026/05/07 886 900 883 886 6,000
2026/05/01 882 883 882 883 700
2026/04/30 882 882 875 882 1,400
2026/04/28 870 882 870 878 500
2026/04/27 880 881 880 880 2,200
2026/04/24 866 872 866 872 1,400
2026/04/23 870 870 868 869 500
2026/04/22 879 879 872 872 1,600
2026/04/21 880 880 880 880 100
2026/04/20 867 876 867 868 400
2026/04/17 871 872 866 866 1,800
2026/04/16 880 880 871 871 1,600
2026/04/15 872 872 865 868 1,300
2026/04/14 871 872 871 872 200
2026/04/13 871 872 871 872 900
2026/04/10 880 882 871 871 3,200
2026/04/09 873 880 870 880 2,900
2026/04/08 867 873 867 873 1,100
2026/04/07 865 869 861 861 700
2026/04/06 882 883 865 865 2,300
2026/04/03 883 883 876 880 2,300
2026/03/27 880 882 865 865 1,900
2026/03/26 860 880 859 880 3,400
2026/03/25 879 879 859 863 1,200
2026/03/24 865 865 865 865 300
2026/03/23 861 873 855 870 3,800
2026/03/19 855 868 853 861 1,400
2026/03/18 863 863 858 858 800
2026/03/17 857 863 852 862 2,000
2026/03/16 853 865 853 860 2,700
2026/03/13 860 860 855 858 800
2026/03/12 868 870 861 868 2,100
2026/03/11 864 864 861 861 300
2026/03/10 855 868 855 861 600
2026/03/09 855 869 850 855 3,100
2026/03/06 867 868 853 864 1,500
2026/03/05 858 867 851 866 1,400
2026/03/04 860 860 850 850 2,800
2026/03/03 867 867 858 858 1,600
2026/03/02 860 869 860 864 1,800
2026/02/27 856 867 856 860 4,600
2026/02/26 853 868 852 855 6,900
2026/02/25 899 904 884 884 19,500
2026/02/24 906 906 899 900 3,200
2026/02/20 907 907 894 894 4,300
2026/02/19 887 905 887 903 1,700
2026/02/18 891 898 882 898 2,400
2026/02/17 890 900 888 888 1,700
2026/02/16 882 891 882 888 1,800
2026/02/13 879 898 879 883 4,000
2026/02/12 887 896 881 883 3,200
2026/02/10 877 885 877 881 1,700
2026/02/09 881 881 873 877 600
2026/02/06 887 887 873 873 3,900
2026/02/05 882 882 876 876 600
2026/02/04 882 884 872 879 1,200
2026/02/03 885 886 881 881 700
2026/02/02 879 887 879 882 2,700
2026/01/30 871 878 870 878 600
2026/01/29 870 875 869 875 1,700
2026/01/28 869 880 869 870 1,200
2026/01/27 869 871 869 869 400
2026/01/26 875 880 869 877 4,300
2026/01/23 874 879 874 875 1,500
2026/01/22 869 877 869 869 800
2026/01/21 869 879 867 869 2,400
2026/01/20 870 870 869 869 600
2026/01/19 870 876 865 876 1,000
2026/01/16 870 880 870 874 1,100
2026/01/15 868 869 865 865 3,200
2026/01/14 862 868 862 865 2,500
2026/01/13 868 878 865 868 5,500
2026/01/09 864 880 850 878 7,900
2026/01/08 870 883 850 850 9,400
2026/01/07 885 885 872 873 6,300
2026/01/06 888 888 881 885 2,300
2026/01/05 877 885 877 885 2,700

このページの先頭へ