3939 (株)カナミックネットワークの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	582	588	574	576	124,800	576
2022-12-29	578	583	571	579	75,100	579
2022-12-28	568	579	561	578	136,300	578
2022-12-27	574	574	557	570	106,300	570
2022-12-26	559	572	559	569	86,900	569
2022-12-23	582	582	554	560	108,200	560
2022-12-22	580	587	572	585	88,800	585
2022-12-21	570	592	569	577	202,000	577
2022-12-20	608	608	565	569	264,400	569
2022-12-19	607	614	597	604	102,900	604
2022-12-16	629	634	608	608	219,700	608
2022-12-15	643	646	635	639	37,200	639
2022-12-14	635	649	633	647	69,900	647
2022-12-13	645	645	628	634	82,300	634
2022-12-12	615	645	611	641	127,800	641
2022-12-09	611	617	610	615	53,900	615
2022-12-08	610	613	596	606	107,800	606
2022-12-07	612	618	608	616	76,500	616
2022-12-06	625	628	612	617	128,100	617
2022-12-05	635	641	626	633	93,700	633
2022-12-02	650	650	630	640	114,000	640
2022-12-01	653	662	646	656	77,600	656
2022-11-30	655	656	641	645	120,500	645
2022-11-29	666	670	659	659	92,900	659
2022-11-28	669	677	664	673	112,900	673
2022-11-25	674	674	659	674	249,100	674
2022-11-24	680	686	673	683	181,000	683
2022-11-22	680	688	668	677	256,600	677
2022-11-21	660	677	654	674	298,100	674
2022-11-18	654	654	633	647	190,300	647
2022-11-17	650	661	642	661	71,300	661
2022-11-16	665	667	640	658	167,500	658
2022-11-15	660	668	652	664	113,600	664
2022-11-14	668	678	652	667	159,900	667
2022-11-11	658	680	653	675	211,600	675
2022-11-10	680	680	639	652	337,400	652
2022-11-09	650	685	645	680	725,400	680
2022-11-08	600	617	600	607	59,400	607
2022-11-07	594	599	589	599	39,400	599
2022-11-04	600	604	593	594	46,100	594
2022-11-02	613	613	596	604	75,100	604
2022-11-01	622	623	607	622	65,100	622
2022-10-31	637	639	619	621	108,100	621
2022-10-28	610	639	607	638	349,600	638
2022-10-27	610	616	607	616	78,700	616
2022-10-26	601	614	601	608	77,200	608
2022-10-25	608	608	593	599	72,200	599
2022-10-24	610	615	602	609	54,900	609
2022-10-21	599	607	595	607	59,000	607
2022-10-20	588	601	587	598	46,500	598
2022-10-19	598	605	590	594	55,200	594
2022-10-18	586	604	585	603	108,900	603
2022-10-17	593	593	575	576	48,600	576
2022-10-14	598	604	588	588	84,300	588
2022-10-13	585	590	571	588	82,500	588
2022-10-12	570	594	567	591	123,400	591
2022-10-11	580	590	569	578	327,700	578
2022-10-07	549	616	547	599	533,400	599
2022-10-06	531	558	531	554	138,200	554
2022-10-05	528	539	528	537	131,700	537
2022-10-04	516	523	515	520	70,200	520
2022-10-03	506	512	500	506	96,100	506
2022-09-30	517	519	508	508	61,700	508
2022-09-29	515	521	512	513	65,400	513
2022-09-28	509	518	507	514	71,900	514
2022-09-27	514	519	509	510	73,700	510
2022-09-26	511	518	511	513	64,900	513
2022-09-22	516	523	510	519	73,900	519
2022-09-21	515	523	513	519	60,500	519
2022-09-20	536	536	516	520	242,000	520
2022-09-16	536	537	533	534	36,500	534
2022-09-15	546	546	538	540	29,100	540
2022-09-14	541	550	539	545	44,500	545
2022-09-13	556	557	551	551	26,600	551
2022-09-12	545	555	545	555	29,900	555
2022-09-09	540	547	536	540	78,300	540
2022-09-08	544	547	539	541	49,100	541
2022-09-07	545	546	530	539	76,600	539
2022-09-06	545	554	542	546	45,100	546
2022-09-05	545	547	543	545	36,400	545
2022-09-02	558	564	549	550	58,900	550
2022-09-01	551	573	551	558	106,600	558
2022-08-31	558	561	550	554	45,200	554
2022-08-30	570	573	558	558	75,700	558
2022-08-29	560	568	560	567	42,400	567
2022-08-26	582	582	573	573	18,300	573
2022-08-25	581	585	577	578	44,700	578
2022-08-24	569	577	567	573	55,900	573
2022-08-23	564	564	555	557	56,500	557
2022-08-22	569	572	559	567	49,400	567
2022-08-19	591	595	568	568	101,500	568
2022-08-18	585	604	585	592	165,900	592
2022-08-17	573	590	573	583	88,900	583
2022-08-16	558	573	557	570	72,900	570
2022-08-15	542	555	542	555	105,200	555
2022-08-12	553	572	551	552	125,200	552
2022-08-10	559	560	544	553	224,300	553
2022-08-09	600	624	600	621	140,800	621
2022-08-08	601	605	588	600	55,000	600
2022-08-05	595	614	595	607	87,800	607
2022-08-04	589	601	583	601	52,600	601
2022-08-03	586	587	578	583	53,000	583
2022-08-02	599	601	589	590	83,500	590
2022-08-01	609	609	599	603	58,900	603
2022-07-29	611	615	603	613	70,200	613
2022-07-28	591	611	588	611	191,700	611
2022-07-27	589	595	587	587	32,800	587
2022-07-26	590	596	587	594	34,600	594
2022-07-25	586	591	582	591	36,600	591
2022-07-22	595	595	588	590	36,200	590
2022-07-21	594	595	591	595	25,100	595
2022-07-20	591	594	588	594	58,700	594
2022-07-19	590	591	578	588	33,900	588
2022-07-15	589	589	575	588	80,200	588
2022-07-14	579	589	567	589	53,200	589
2022-07-13	573	573	565	569	44,000	569
2022-07-12	580	580	568	574	80,800	574
2022-07-11	591	597	581	588	82,200	588
2022-07-08	583	595	570	589	154,400	589
2022-07-07	565	580	560	580	120,900	580
2022-07-06	545	564	544	564	89,600	564
2022-07-05	547	555	547	550	76,000	550
2022-07-04	548	550	540	550	45,000	550
2022-07-01	554	555	533	542	72,500	542
2022-06-30	564	570	551	557	158,800	557
2022-06-29	535	572	533	572	349,000	572
2022-06-28	524	538	524	538	118,100	538
2022-06-27	541	541	526	530	86,100	530
2022-06-24	535	538	530	538	66,700	538
2022-06-23	529	530	521	530	69,400	530
2022-06-22	524	529	517	529	54,700	529
2022-06-21	513	523	507	522	122,300	522
2022-06-20	529	534	513	515	106,800	515
2022-06-17	510	525	507	509	219,800	509
2022-06-16	524	526	514	515	99,400	515
2022-06-15	525	527	519	520	59,800	520
2022-06-14	515	531	515	529	103,800	529
2022-06-13	515	524	513	524	55,100	524
2022-06-10	525	528	520	525	66,900	525
2022-06-09	519	525	518	523	60,800	523
2022-06-08	512	519	511	518	109,200	518
2022-06-07	510	512	506	511	44,200	511
2022-06-06	506	510	503	509	50,100	509
2022-06-03	504	508	500	507	36,400	507
2022-06-02	501	501	493	498	32,300	498
2022-06-01	505	508	498	505	40,800	505
2022-05-31	504	505	494	505	77,700	505
2022-05-30	491	505	484	505	279,400	505
2022-05-27	481	486	477	485	68,400	485
2022-05-26	476	480	473	473	64,100	473
2022-05-25	468	479	468	475	41,300	475
2022-05-24	471	473	466	471	68,200	471
2022-05-23	480	482	477	481	41,100	481
2022-05-20	474	479	471	477	62,500	477
2022-05-19	454	475	454	470	121,100	470
2022-05-18	448	464	448	464	81,100	464
2022-05-17	456	459	445	450	124,100	450
2022-05-16	498	499	453	456	268,500	456
2022-05-13	489	498	489	496	57,300	496
2022-05-12	485	493	480	485	70,200	485
2022-05-11	482	492	478	492	64,400	492
2022-05-10	487	491	484	489	71,000	489
2022-05-09	505	509	488	488	106,500	488
2022-05-06	510	521	502	520	54,400	520
2022-05-02	501	511	500	510	41,000	510
2022-04-28	506	507	499	506	71,000	506
2022-04-27	481	506	478	506	235,200	506
2022-04-26	490	492	484	489	59,200	489
2022-04-25	485	494	485	490	50,500	490
2022-04-22	502	503	496	498	74,900	498
2022-04-21	515	518	508	508	41,400	508
2022-04-20	519	521	509	509	42,000	509
2022-04-19	522	522	510	514	39,400	514
2022-04-18	511	525	509	522	48,100	522
2022-04-15	520	520	510	519	44,600	519
2022-04-14	535	538	520	520	64,200	520
2022-04-13	539	541	532	536	75,900	536
2022-04-12	541	544	534	539	73,000	539
2022-04-11	549	552	532	539	101,900	539
2022-04-08	538	550	534	550	142,300	550
2022-04-07	531	534	522	531	59,000	531
2022-04-06	532	540	527	538	66,700	538
2022-04-05	531	536	528	536	62,600	536
2022-04-04	530	532	524	532	49,800	532
2022-04-01	521	528	511	528	39,600	528
2022-03-31	526	529	517	522	45,300	522
2022-03-30	526	530	520	530	49,600	530
2022-03-29	514	523	511	523	64,300	523
2022-03-28	517	518	506	514	61,200	514
2022-03-25	520	520	505	507	64,000	507
2022-03-24	503	519	502	519	81,600	519
2022-03-23	508	514	504	508	81,300	508
2022-03-22	511	511	497	502	67,400	502
2022-03-18	499	511	498	506	113,700	506
2022-03-17	488	498	485	494	100,900	494
2022-03-16	480	484	472	483	72,100	483
2022-03-15	473	480	467	480	53,400	480
2022-03-14	477	483	467	472	74,900	472
2022-03-11	467	480	465	474	86,500	474
2022-03-10	480	480	460	471	82,700	471
2022-03-09	471	473	461	471	75,100	471
2022-03-08	457	473	457	466	78,900	466
2022-03-07	461	469	456	461	84,600	461
2022-03-04	466	471	457	464	79,200	464
2022-03-03	478	481	467	467	39,700	467
2022-03-02	477	482	467	470	71,300	470
2022-03-01	469	482	467	477	86,700	477
2022-02-28	453	466	451	461	67,800	461
2022-02-25	428	456	428	456	99,800	456
2022-02-24	432	438	420	425	120,900	425
2022-02-22	439	449	433	437	58,000	437
2022-02-21	439	448	432	444	74,700	444
2022-02-18	426	448	424	446	115,200	446
2022-02-17	444	445	426	432	141,400	432
2022-02-16	438	448	438	444	119,800	444
2022-02-15	439	439	425	427	129,300	427
2022-02-14	439	445	426	436	229,200	436
2022-02-10	463	468	458	467	100,500	467
2022-02-09	450	462	443	462	110,300	462
2022-02-08	453	454	441	445	92,500	445
2022-02-07	464	466	450	453	84,100	453
2022-02-04	454	462	450	460	80,900	460
2022-02-03	469	469	457	459	82,700	459
2022-02-02	460	476	457	476	84,200	476
2022-02-01	455	465	452	458	64,000	458
2022-01-31	443	458	443	451	77,500	451
2022-01-28	438	442	431	442	73,000	442
2022-01-27	444	451	422	430	159,600	430
2022-01-26	437	452	437	446	60,200	446
2022-01-25	463	464	438	442	82,800	442
2022-01-24	442	455	440	455	94,300	455
2022-01-21	437	442	431	440	71,900	440
2022-01-20	429	444	429	439	94,700	439
2022-01-19	436	445	430	430	137,300	430
2022-01-18	445	455	442	447	70,000	447
2022-01-17	444	447	440	442	41,400	442
2022-01-14	447	447	441	444	82,500	444
2022-01-13	459	459	453	453	64,000	453
2022-01-12	451	464	451	463	68,000	463
2022-01-11	449	449	440	445	118,800	445
2022-01-07	456	460	445	450	116,900	450
2022-01-06	463	464	452	456	122,100	456
2022-01-05	483	483	462	467	147,800	467
2022-01-04	491	494	475	484	116,300	484

分割・併合履歴： [2019-08-29]1株→3株 [2018-03-28]1株→2株 [2017-07-27]1株→3株 [2016-10-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3939 (株)カナミックネットワーク の時系列データ [2022年度]

3939 (株)カナミックネットワークの時系列データ [2022年度]