かんなん丸(7585) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/24 530.0 530.0 528.0 528.0 300
2021/06/23 531.0 531.0 528.0 528.0 3,300
2021/06/22 525.0 536.0 525.0 536.0 1,800
2021/06/21 540.0 547.0 524.0 526.0 4,500
2021/06/18 551.0 551.0 541.0 542.0 4,700
2021/06/17 551.0 558.0 551.0 558.0 600
2021/06/16 558.0 559.0 551.0 552.0 4,100
2021/06/15 566.0 572.0 561.0 562.0 4,900
2021/06/14 578.0 578.0 561.0 576.0 4,100
2021/06/11 579.0 579.0 560.0 578.0 4,400
2021/06/10 614.0 615.0 564.0 569.0 38,400
2021/06/09 513.0 564.0 513.0 564.0 13,400
2021/06/08 506.0 515.0 506.0 515.0 3,100
2021/06/07 510.0 518.0 509.0 514.0 2,900
2021/06/04 503.0 503.0 502.0 502.0 1,400
2021/06/03 500.0 510.0 500.0 505.0 1,800
2021/06/02 504.0 506.0 500.0 500.0 4,000
2021/06/01 501.0 501.0 493.0 496.0 1,800
2021/05/31 500.0 504.0 492.0 500.0 9,100
2021/05/28 505.0 510.0 500.0 500.0 4,100
2021/05/27 500.0 505.0 498.0 505.0 5,400
2021/05/26 509.0 509.0 498.0 505.0 6,400
2021/05/25 515.0 515.0 509.0 510.0 2,200
2021/05/24 520.0 520.0 510.0 513.0 5,800
2021/05/21 522.0 529.0 520.0 520.0 3,700
2021/05/20 528.0 530.0 521.0 521.0 1,900
2021/05/19 533.0 537.0 527.0 528.0 1,700
2021/05/18 537.0 544.0 520.0 538.0 7,300
2021/05/17 551.0 551.0 535.0 542.0 8,700
2021/05/14 578.0 578.0 552.0 558.0 3,200
2021/05/13 561.0 562.0 551.0 551.0 7,300
2021/05/12 569.0 569.0 567.0 568.0 500
2021/05/11 563.0 576.0 563.0 569.0 1,000
2021/05/10 570.0 577.0 568.0 574.0 1,800
2021/05/07 563.0 572.0 563.0 567.0 1,600
2021/05/06 561.0 574.0 561.0 572.0 2,600
2021/04/30 575.0 575.0 569.0 570.0 2,000
2021/04/28 569.0 580.0 566.0 579.0 1,300
2021/04/27 571.0 584.0 571.0 579.0 1,900
2021/04/26 567.0 580.0 567.0 571.0 2,400
2021/04/23 560.0 570.0 556.0 567.0 2,600
2021/04/22 567.0 575.0 565.0 566.0 3,900
2021/04/21 590.0 590.0 575.0 577.0 9,000
2021/04/20 591.0 592.0 590.0 590.0 1,200
2021/04/19 597.0 600.0 592.0 594.0 7,000
2021/04/16 603.0 610.0 596.0 600.0 4,000
2021/04/15 598.0 613.0 596.0 613.0 7,800
2021/04/14 603.0 606.0 602.0 606.0 2,000
2021/04/13 601.0 606.0 601.0 603.0 3,100
2021/04/12 605.0 607.0 603.0 603.0 1,800