KabuInsight

カナミックネットワーク

3939
プライム/情報･通信業/Kanamic Network Co.,LTD
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13503.0513.0502.0507.0-3.0-0.59%119,600
2026-03-12532.0532.0504.0510.0-25.0-4.67%171,700
2026-03-11534.0543.0533.0535.0+6.0+1.13%90,700
2026-03-10536.0537.0529.0529.0+3.0+0.57%77,900
2026-03-09520.0531.0520.0526.0-23.0-4.19%117,300
2026-03-06543.0551.0542.0549.00.00.00%112,100
2026-03-05542.0553.0541.0549.0+24.0+4.57%114,600
2026-03-04533.0536.0519.0525.0-13.0-2.42%184,900
2026-03-03550.0551.0538.0538.0-17.0-3.06%173,700
2026-03-02550.0559.0546.0555.0+2.0+0.36%142,200
2026-02-27533.0557.0533.0553.0+20.0+3.75%208,400
2026-02-26530.0540.0525.0533.0-3.0-0.56%137,700
2026-02-25530.0540.0530.0536.0+10.0+1.90%102,000
2026-02-24524.0530.0520.0526.00.00.00%148,200
2026-02-20522.0534.0522.0526.0-1.0-0.19%104,800
2026-02-19521.0531.0515.0527.0+1.0+0.19%130,400
2026-02-18533.0536.0521.0526.0-17.0-3.13%171,400
2026-02-17530.0544.0529.0543.0+17.0+3.23%164,100
2026-02-16519.0530.0513.0526.0+8.0+1.54%183,800
2026-02-13543.0545.0516.0518.0-25.0-4.60%202,800
2026-02-12549.0552.0541.0543.0-7.0-1.27%138,100
2026-02-10539.0552.0536.0550.0+14.0+2.61%265,600
2026-02-09551.0554.0531.0536.0-14.0-2.55%344,200
2026-02-06536.0566.0532.0550.0+54.0+10.89%1,120,600
2026-02-05490.0502.0486.0496.0+10.0+2.06%162,100
2026-02-04497.0497.0486.0486.0-13.0-2.61%160,800
2026-02-03493.0501.0493.0499.0+8.0+1.63%146,600
2026-02-02492.0502.0490.0491.0-2.0-0.41%73,100
2026-01-30483.0493.0481.0493.0+8.0+1.65%68,600
2026-01-29485.0488.0475.0485.0-2.0-0.41%151,100
2026-01-28497.0497.0486.0487.0-11.0-2.21%133,100
2026-01-27498.0501.0492.0498.0+1.0+0.20%98,700
2026-01-26513.0519.0495.0497.0-25.0-4.79%174,300
2026-01-23513.0524.0508.0522.0+11.0+2.15%119,200
2026-01-22509.0512.0505.0511.0+5.0+0.99%99,100
2026-01-21502.0506.0492.0506.00.00.00%112,400
2026-01-20520.0526.0503.0506.0-15.0-2.88%187,100
2026-01-19529.0530.0521.0521.0-8.0-1.51%111,000
2026-01-16526.0529.0518.0529.0+2.0+0.38%123,500
2026-01-15525.0532.0524.0527.0-2.0-0.38%161,300
2026-01-14495.0530.0495.0529.0+34.0+6.87%325,200
2026-01-13506.0508.0490.0495.0-10.0-1.98%230,900
2026-01-09508.0512.0503.0505.0-7.0-1.37%163,300
2026-01-08513.0516.0511.0512.0-2.0-0.39%82,500
2026-01-07516.0520.0512.0514.0-4.0-0.77%85,200
2026-01-06509.0518.0509.0518.0+6.0+1.17%93,900
2026-01-05522.0523.0506.0512.0-10.0-1.92%146,600
2025-12-30529.0530.0518.0522.0-5.0-0.95%110,900
2025-12-29533.0533.0525.0527.0-6.0-1.13%74,400
2025-12-26530.0535.0526.0533.0+2.0+0.38%49,400
2025-12-25526.0534.0525.0531.0+5.0+0.95%52,900
2025-12-24540.0542.0526.0526.0-14.0-2.59%79,700
2025-12-23542.0545.0539.0540.00.00.00%46,100
2025-12-22546.0548.0539.0540.0-3.0-0.55%131,200
2025-12-19541.0547.0541.0543.0+4.0+0.74%121,000
2025-12-18542.0547.0534.0539.0-4.0-0.74%133,500
2025-12-17542.0547.0542.0543.0+1.0+0.18%70,700
2025-12-16544.0551.0540.0542.0-3.0-0.55%99,100
2025-12-15531.0547.0529.0545.0+10.0+1.87%81,500
2025-12-12533.0538.0532.0535.0+3.0+0.56%63,100
2025-12-11540.0543.0532.0532.0-7.0-1.30%88,400
2025-12-10540.0545.0535.0539.0-3.0-0.55%58,700
2025-12-09538.0542.0533.0542.0+1.0+0.18%97,400
2025-12-08538.0543.0535.0541.0-3.0-0.55%97,800
2025-12-05537.0549.0534.0544.0+7.0+1.30%90,300
2025-12-04540.0549.0531.0537.0-3.0-0.56%116,900
2025-12-03539.0547.0533.0540.0-2.0-0.37%70,000
2025-12-02555.0555.0540.0542.0-10.0-1.81%126,400
2025-12-01569.0569.0552.0552.0-17.0-2.99%184,500
2025-11-28550.0569.0549.0569.0+20.0+3.64%201,700
2025-11-27556.0557.0546.0549.0-8.0-1.44%115,400
2025-11-26549.0557.0546.0557.0+10.0+1.83%175,000
2025-11-25530.0549.0530.0547.0+20.0+3.80%200,200
2025-11-21510.0527.0509.0527.0+15.0+2.93%163,000
2025-11-20520.0521.0512.0512.0-1.0-0.19%57,700
2025-11-19512.0519.0510.0513.0-6.0-1.16%75,100
2025-11-18522.0523.0511.0519.0-11.0-2.08%195,800
2025-11-17530.0532.0519.0530.0-3.0-0.56%218,100
2025-11-14501.0545.0501.0533.0+45.0+9.22%802,600
2025-11-13494.0496.0488.0488.0-4.0-0.81%80,200
2025-11-12488.0497.0488.0492.0+5.0+1.03%108,900
2025-11-11477.0487.0473.0487.0+9.0+1.88%85,900
2025-11-10486.0486.0476.0478.00.00.00%30,100
2025-11-07479.0482.0474.0478.0-2.0-0.42%44,000
2025-11-06487.0488.0477.0480.0-4.0-0.83%63,900
2025-11-05482.0485.0477.0484.00.00.00%90,500
2025-11-04480.0492.0479.0484.0+3.0+0.62%87,000
2025-10-31476.0482.0473.0481.0+5.0+1.05%59,200
2025-10-30474.0483.0474.0476.0-4.0-0.83%106,700
2025-10-29487.0488.0476.0480.0-10.0-2.04%101,800
2025-10-28493.0495.0484.0490.0-1.0-0.20%127,700
2025-10-27484.0491.0483.0491.0+11.0+2.29%84,800
2025-10-24488.0489.0480.0480.0-5.0-1.03%63,900
2025-10-23481.0486.0479.0485.00.00.00%57,500
2025-10-22483.0487.0477.0485.0+5.0+1.04%109,300
2025-10-21470.0481.0469.0480.0+11.0+2.35%129,200
2025-10-20472.0476.0467.0469.0+5.0+1.08%72,100
2025-10-17466.0468.0464.0464.0-3.0-0.64%68,500
2025-10-16467.0473.0464.0467.0+1.0+0.21%91,900
2025-10-15469.0472.0465.0466.0+4.0+0.87%70,200
2025-10-14466.0471.0456.0462.0-19.0-3.95%139,500
2025-10-10473.0483.0470.0481.00.00.00%107,400
2025-10-09468.0481.0467.0481.0+13.0+2.78%96,800
2025-10-08470.0477.0466.0468.00.00.00%104,700
2025-10-07470.0470.0461.0468.00.00.00%77,200
2025-10-06466.0469.0457.0468.0+18.0+4.00%170,600
2025-10-03449.0454.0447.0450.0+5.0+1.12%626,100
2025-10-02459.0460.0445.0445.0-14.0-3.05%97,400
2025-10-01470.0473.0453.0459.0-14.0-2.96%170,300
2025-09-30477.0478.0471.0473.0-4.0-0.84%135,200
2025-09-29487.0487.0475.0477.0-11.0-2.25%176,200
2025-09-26482.0490.0482.0488.0+5.0+1.04%174,600
2025-09-25485.0487.0482.0483.0-6.0-1.23%107,600
2025-09-24492.0494.0489.0489.0-5.0-1.01%115,400
2025-09-22495.0495.0490.0494.0+2.0+0.41%91,100
2025-09-19495.0495.0485.0492.0-1.0-0.20%314,800
2025-09-18492.0497.0492.0493.0+3.0+0.61%68,800
2025-09-17494.0496.0489.0490.0-6.0-1.21%102,800
2025-09-16504.0504.0491.0496.0-10.0-1.98%179,800
2025-09-12503.0507.0501.0506.0——119,600

直近120営業日分を表示