3939 (株)カナミックネットワークの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	422	425	418	421	318,600	421
2023-12-28	414	423	410	423	247,700	423
2023-12-27	404	420	402	417	455,000	417
2023-12-26	393	408	393	404	573,000	404
2023-12-25	394	399	392	393	293,700	393
2023-12-22	391	397	386	391	386,700	391
2023-12-21	390	390	383	388	304,200	388
2023-12-20	391	396	387	390	395,500	390
2023-12-19	381	387	380	386	306,800	386
2023-12-18	378	383	374	382	342,900	382
2023-12-15	377	385	377	381	472,400	381
2023-12-14	387	390	370	373	661,000	373
2023-12-13	384	389	384	384	346,900	384
2023-12-12	394	397	382	384	489,100	384
2023-12-11	390	395	388	392	343,200	392
2023-12-08	393	399	389	389	342,200	389
2023-12-07	398	401	393	394	234,100	394
2023-12-06	393	402	392	400	352,600	400
2023-12-05	399	403	392	392	389,200	392
2023-12-04	389	403	387	403	519,000	403
2023-12-01	389	390	385	386	370,100	386
2023-11-30	398	398	387	388	651,100	388
2023-11-29	390	404	390	402	538,400	402
2023-11-28	382	391	380	391	455,300	391
2023-11-27	398	400	381	382	900,200	382
2023-11-24	392	398	388	393	493,500	393
2023-11-22	397	398	388	390	975,900	390
2023-11-21	405	409	396	399	691,500	399
2023-11-20	407	409	399	405	624,200	405
2023-11-17	403	414	397	412	1,004,400	412
2023-11-16	429	429	411	411	1,000,900	411
2023-11-15	444	453	420	433	1,499,800	433
2023-11-14	478	482	470	476	381,500	476
2023-11-13	483	485	473	475	208,900	475
2023-11-10	479	483	474	481	238,000	481
2023-11-09	475	482	474	482	144,000	482
2023-11-08	485	489	471	476	231,800	476
2023-11-07	480	481	473	479	184,900	479
2023-11-06	472	483	468	480	246,600	480
2023-11-02	452	467	452	467	147,100	467
2023-11-01	464	465	449	451	181,700	451
2023-10-31	452	460	448	456	164,100	456
2023-10-30	456	459	451	454	175,900	454
2023-10-27	451	465	447	464	166,400	464
2023-10-26	450	461	447	453	248,800	453
2023-10-25	465	468	456	459	204,200	459
2023-10-24	450	462	434	461	377,100	461
2023-10-23	464	464	444	450	296,200	450
2023-10-20	450	456	443	453	313,400	453
2023-10-19	460	462	452	452	247,700	452
2023-10-18	469	469	461	465	170,300	465
2023-10-17	466	477	466	471	159,800	471
2023-10-16	470	471	457	465	289,300	465
2023-10-13	483	484	471	472	306,500	472
2023-10-12	494	494	481	490	248,500	490
2023-10-11	498	503	493	493	98,000	493
2023-10-10	500	502	495	498	136,500	498
2023-10-06	492	500	489	499	242,500	499
2023-10-05	495	507	492	493	241,300	493
2023-10-04	492	498	486	487	391,200	487
2023-10-03	510	520	502	502	190,400	502
2023-10-02	521	532	518	518	291,000	518
2023-09-29	519	544	518	521	535,400	521
2023-09-28	498	519	498	516	532,800	516
2023-09-27	500	506	495	495	429,200	495
2023-09-26	510	514	502	503	287,600	503
2023-09-25	507	524	506	512	279,300	512
2023-09-22	493	515	490	511	370,900	511
2023-09-21	503	510	495	498	358,400	498
2023-09-20	509	511	503	503	130,600	503
2023-09-19	510	510	501	507	320,500	507
2023-09-15	510	514	501	510	529,400	510
2023-09-14	528	528	511	515	523,000	515
2023-09-13	513	547	510	538	697,700	538
2023-09-12	501	513	501	513	196,000	513
2023-09-11	502	507	497	500	206,900	500
2023-09-08	507	510	498	500	382,700	500
2023-09-07	505	518	505	517	234,100	517
2023-09-06	511	515	501	509	335,300	509
2023-09-05	497	517	497	517	347,200	517
2023-09-04	503	507	497	497	314,300	497
2023-09-01	507	513	503	513	322,100	513
2023-08-31	516	521	511	517	284,100	517
2023-08-30	521	525	511	524	452,900	524
2023-08-29	495	525	495	525	558,200	525
2023-08-28	488	499	485	498	158,100	498
2023-08-25	477	489	471	484	166,300	484
2023-08-24	488	489	478	484	236,800	484
2023-08-23	490	493	483	493	168,500	493
2023-08-22	510	510	492	496	318,700	496
2023-08-21	495	517	491	517	416,300	517
2023-08-18	490	494	482	490	312,100	490
2023-08-17	500	504	492	498	326,400	498
2023-08-16	507	514	501	507	263,800	507
2023-08-15	508	511	498	510	456,400	510
2023-08-14	494	520	488	512	880,200	512
2023-08-10	509	521	494	497	629,500	497
2023-08-09	475	510	471	510	2,030,300	510
2023-08-08	454	456	449	451	437,900	451
2023-08-07	442	454	441	454	256,800	454
2023-08-04	447	448	438	445	234,600	445
2023-08-03	459	459	441	441	330,200	441
2023-08-02	465	466	459	459	123,700	459
2023-08-01	471	473	467	471	85,800	471
2023-07-31	463	467	461	467	110,500	467
2023-07-28	459	459	450	459	171,700	459
2023-07-27	459	466	459	464	99,800	464
2023-07-26	456	461	456	459	67,400	459
2023-07-25	463	465	456	459	144,800	459
2023-07-24	464	472	463	463	115,400	463
2023-07-21	467	469	461	462	196,600	462
2023-07-20	480	485	471	478	296,600	478
2023-07-19	471	485	464	476	584,200	476
2023-07-18	449	453	448	448	66,700	448
2023-07-14	455	455	442	446	115,500	446
2023-07-13	447	450	444	449	72,600	449
2023-07-12	456	456	446	447	150,600	447
2023-07-11	453	458	452	453	112,300	453
2023-07-10	455	457	450	452	104,200	452
2023-07-07	450	462	449	455	195,700	455
2023-07-06	463	465	456	457	138,400	457
2023-07-05	467	468	462	466	125,100	466
2023-07-04	472	472	465	467	112,000	467
2023-07-03	475	481	472	473	127,700	473
2023-06-30	468	473	461	473	110,100	473
2023-06-29	470	474	464	467	156,900	467
2023-06-28	458	467	458	467	232,400	467
2023-06-27	460	463	448	456	266,300	456
2023-06-26	473	474	463	463	198,300	463
2023-06-23	486	487	469	473	279,900	473
2023-06-22	495	506	484	486	310,700	486
2023-06-21	495	503	490	491	322,300	491
2023-06-20	488	499	480	497	545,700	497
2023-06-19	452	491	452	488	965,200	488
2023-06-16	440	448	437	444	267,900	444
2023-06-15	439	443	435	436	206,200	436
2023-06-14	448	448	440	440	117,200	440
2023-06-13	444	451	440	441	197,700	441
2023-06-12	437	442	435	440	198,900	440
2023-06-09	445	445	435	437	212,400	437
2023-06-08	450	454	439	442	278,300	442
2023-06-07	454	460	445	448	213,000	448
2023-06-06	447	452	439	450	172,000	450
2023-06-05	452	454	446	450	160,200	450
2023-06-02	438	445	435	444	167,800	444
2023-06-01	442	443	436	437	256,800	437
2023-05-31	446	448	436	445	269,500	445
2023-05-30	444	452	434	452	385,700	452
2023-05-29	454	455	443	444	211,500	444
2023-05-26	458	458	450	451	260,300	451
2023-05-25	469	470	457	459	326,400	459
2023-05-24	470	475	462	471	157,200	471
2023-05-23	485	485	468	471	303,800	471
2023-05-22	466	485	465	485	279,300	485
2023-05-19	454	472	449	466	345,200	466
2023-05-18	462	465	452	454	274,200	454
2023-05-17	472	476	462	463	289,400	463
2023-05-16	489	489	473	479	279,600	479
2023-05-15	494	494	486	492	251,600	492
2023-05-12	494	501	486	497	265,400	497
2023-05-11	506	517	495	499	308,300	499
2023-05-10	521	526	494	501	969,400	501
2023-05-09	460	468	458	463	302,900	463
2023-05-08	455	462	452	457	222,500	457
2023-05-02	440	453	436	451	215,900	451
2023-05-01	443	450	440	441	130,200	441
2023-04-28	442	447	435	437	268,900	437
2023-04-27	446	446	431	434	1,142,100	434
2023-04-26	466	466	451	451	244,900	451
2023-04-25	475	478	471	471	122,500	471
2023-04-24	477	479	474	476	100,800	476
2023-04-21	483	484	473	473	131,200	473
2023-04-20	479	484	478	483	77,500	483
2023-04-19	483	486	476	484	119,700	484
2023-04-18	477	485	476	485	78,500	485
2023-04-17	481	483	474	477	103,900	477
2023-04-14	479	482	475	482	181,000	482
2023-04-13	482	484	477	480	168,100	480
2023-04-12	478	486	473	485	238,000	485
2023-04-11	480	486	478	485	131,800	485
2023-04-10	480	484	475	482	122,300	482
2023-04-07	485	486	479	479	124,100	479
2023-04-06	469	489	466	480	228,800	480
2023-04-05	481	485	474	475	199,600	475
2023-04-04	491	491	484	485	115,900	485
2023-04-03	492	500	490	490	102,500	490
2023-03-31	492	495	486	489	85,300	489
2023-03-30	493	498	488	492	69,300	492
2023-03-29	488	490	485	490	97,000	490
2023-03-28	489	489	484	487	75,800	487
2023-03-27	490	494	488	489	77,100	489
2023-03-24	492	492	485	490	77,900	490
2023-03-23	488	495	486	495	66,100	495
2023-03-22	495	498	489	492	64,100	492
2023-03-20	497	498	483	484	190,500	484
2023-03-17	497	502	493	500	67,200	500
2023-03-16	490	495	484	492	181,200	492
2023-03-15	509	509	497	498	128,100	498
2023-03-14	499	506	498	500	147,900	500
2023-03-13	500	506	500	504	116,100	504
2023-03-10	507	512	505	508	162,800	508
2023-03-09	514	515	510	513	78,000	513
2023-03-08	510	512	504	509	96,500	509
2023-03-07	509	513	508	510	85,900	510
2023-03-06	505	513	504	511	144,300	511
2023-03-03	501	506	493	502	199,600	502
2023-03-02	504	507	500	501	158,200	501
2023-03-01	504	509	500	503	164,500	503
2023-02-28	510	514	504	505	205,900	505
2023-02-27	515	518	508	509	179,200	509
2023-02-24	520	522	514	517	163,200	517
2023-02-22	528	528	515	523	134,200	523
2023-02-21	525	532	523	527	79,400	527
2023-02-20	521	526	516	525	76,500	525
2023-02-17	521	521	514	518	169,000	518
2023-02-16	523	526	518	522	168,500	522
2023-02-15	537	539	521	523	367,900	523
2023-02-14	541	545	530	545	295,000	545
2023-02-13	545	545	535	537	145,600	537
2023-02-10	546	548	541	543	159,400	543
2023-02-09	558	561	547	549	225,500	549
2023-02-08	550	565	541	562	479,000	562
2023-02-07	578	583	574	580	213,100	580
2023-02-06	573	580	573	578	106,500	578
2023-02-03	574	574	567	568	59,500	568
2023-02-02	571	577	568	575	112,400	575
2023-02-01	575	578	569	571	63,900	571
2023-01-31	569	575	567	573	83,500	573
2023-01-30	575	579	568	570	130,900	570
2023-01-27	575	578	572	572	108,400	572
2023-01-26	574	575	567	571	124,000	571
2023-01-25	577	577	565	573	158,800	573
2023-01-24	573	582	566	573	260,700	573
2023-01-23	580	591	564	569	317,900	569
2023-01-20	580	619	579	589	743,700	589
2023-01-19	550	580	550	568	536,800	568
2023-01-18	537	545	534	544	94,700	544
2023-01-17	533	541	530	534	51,700	534
2023-01-16	530	538	528	529	113,600	529
2023-01-13	540	542	529	539	116,900	539
2023-01-12	542	542	524	542	135,200	542
2023-01-11	528	545	528	540	106,700	540
2023-01-10	538	543	526	528	104,600	528
2023-01-06	539	539	526	533	103,500	533
2023-01-05	560	561	537	537	151,800	537
2023-01-04	570	577	557	558	137,800	558

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 [2023年度]

3939 (株)カナミックネットワークの時系列データ [2023年度]