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
2021/08/03 487.0 489.0 487.0 487.0 800
2021/08/02 490.0 490.0 487.0 487.0 4,100
2021/07/30 493.0 493.0 490.0 490.0 1,000
2021/07/29 494.0 494.0 493.0 493.0 1,900
2021/07/28 495.0 498.0 491.0 493.0 1,800
2021/07/27 503.0 503.0 491.0 497.0 2,500
2021/07/26 498.0 508.0 498.0 499.0 1,600
2021/07/21 504.0 510.0 504.0 510.0 1,100
2021/07/20 500.0 505.0 491.0 503.0 3,300
2021/07/19 513.0 520.0 500.0 500.0 4,000
2021/07/16 520.0 522.0 511.0 516.0 3,600
2021/07/15 518.0 525.0 518.0 525.0 1,100
2021/07/14 518.0 524.0 518.0 524.0 300
2021/07/13 525.0 525.0 515.0 520.0 2,000
2021/07/12 525.0 529.0 512.0 527.0 2,200
2021/07/09 522.0 533.0 522.0 524.0 900
2021/07/08 522.0 524.0 522.0 523.0 900
2021/07/07 531.0 532.0 531.0 532.0 700
2021/07/06 536.0 536.0 527.0 527.0 200
2021/07/05 526.0 537.0 526.0 536.0 800
2021/07/02 536.0 539.0 526.0 526.0 2,400
2021/07/01 540.0 550.0 535.0 539.0 900
2021/06/30 540.0 546.0 538.0 544.0 700
2021/06/29 540.0 540.0 527.0 531.0 1,300
2021/06/28 528.0 542.0 528.0 542.0 1,300
2021/06/25 523.0 548.0 523.0 548.0 1,800
2021/06/24 530.0 533.0 525.0 533.0 600
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