KabuInsight

カノークス

8076
スタンダード/卸売業/CANOX CORPORATION
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
2026-03-132,085.02,108.02,081.02,090.0-20.0-0.95%15,400
2026-03-122,131.02,132.02,095.02,110.0-21.0-0.99%16,400
2026-03-112,150.02,165.02,131.02,131.0-16.0-0.75%18,200
2026-03-102,150.02,156.02,132.02,147.0+30.0+1.42%13,300
2026-03-092,111.02,117.02,068.02,117.0-35.0-1.63%26,800
2026-03-062,170.02,170.02,142.02,152.0-18.0-0.83%15,300
2026-03-052,132.02,180.02,132.02,170.0+88.0+4.23%25,500
2026-03-042,117.02,134.02,067.02,082.0-68.0-3.16%43,600
2026-03-032,218.02,218.02,150.02,150.0-63.0-2.85%25,700
2026-03-022,222.02,222.02,191.02,213.0-13.0-0.58%16,100
2026-02-272,191.02,226.02,191.02,226.0+35.0+1.60%13,800
2026-02-262,203.02,218.02,191.02,191.0-12.0-0.54%9,700
2026-02-252,220.02,220.02,202.02,203.0-11.0-0.50%7,600
2026-02-242,212.02,238.02,187.02,214.0+14.0+0.64%17,400
2026-02-202,191.02,200.02,174.02,200.0+3.0+0.14%11,800
2026-02-192,153.02,197.02,149.02,197.0+41.0+1.90%22,000
2026-02-182,162.02,172.02,142.02,156.0+4.0+0.19%21,400
2026-02-172,173.02,199.02,152.02,152.0-24.0-1.10%23,700
2026-02-162,185.02,194.02,176.02,176.0-19.0-0.87%17,200
2026-02-132,205.02,211.02,187.02,195.0-13.0-0.59%17,400
2026-02-122,198.02,216.02,189.02,208.0+16.0+0.73%24,700
2026-02-102,175.02,194.02,175.02,192.0+17.0+0.78%18,200
2026-02-092,166.02,190.02,160.02,175.0+26.0+1.21%27,500
2026-02-062,137.02,152.02,131.02,149.0+2.0+0.09%21,700
2026-02-052,122.02,163.02,122.02,147.0+5.0+0.23%26,300
2026-02-042,105.02,149.02,105.02,142.0+34.0+1.61%24,500
2026-02-032,093.02,110.02,092.02,108.0+31.0+1.49%10,600
2026-02-022,083.02,099.02,068.02,077.0-6.0-0.29%19,900
2026-01-302,090.02,101.02,060.02,083.0-10.0-0.48%31,000
2026-01-292,112.02,118.02,092.02,093.0-19.0-0.90%22,400
2026-01-282,112.02,124.02,110.02,112.0+2.0+0.09%8,200
2026-01-272,110.02,126.02,108.02,110.0+3.0+0.14%9,800
2026-01-262,106.02,118.02,102.02,107.0+1.0+0.05%14,700
2026-01-232,102.02,111.02,102.02,106.0+4.0+0.19%5,100
2026-01-222,095.02,104.02,088.02,102.0+3.0+0.14%11,800
2026-01-212,106.02,106.02,091.02,099.0-16.0-0.76%16,800
2026-01-202,100.02,115.02,100.02,115.0+19.0+0.91%11,600
2026-01-192,135.02,135.02,080.02,096.0-28.0-1.32%27,900
2026-01-162,115.02,124.02,104.02,124.0+26.0+1.24%14,600
2026-01-152,080.02,101.02,080.02,098.0+20.0+0.96%16,300
2026-01-142,076.02,099.02,070.02,078.0+4.0+0.19%17,000
2026-01-132,082.02,095.02,070.02,074.0+7.0+0.34%18,100
2026-01-092,059.02,080.02,050.02,067.0+19.0+0.93%16,600
2026-01-082,049.02,071.02,047.02,048.0+4.0+0.20%13,400
2026-01-072,046.02,050.02,041.02,044.0+4.0+0.20%11,800
2026-01-062,032.02,065.02,032.02,040.0+13.0+0.64%14,100
2026-01-052,040.02,040.02,025.02,027.0+11.0+0.55%12,700
2025-12-301,996.02,023.01,996.02,016.0+20.0+1.00%15,000
2025-12-291,998.02,000.01,994.01,996.0+3.0+0.15%19,600
2025-12-261,989.01,993.01,986.01,993.0+8.0+0.40%9,300
2025-12-251,978.01,989.01,978.01,985.0+7.0+0.35%5,100
2025-12-241,980.01,987.01,967.01,978.0+2.0+0.10%10,200
2025-12-231,985.01,985.01,955.01,976.0-4.0-0.20%11,100
2025-12-221,967.01,998.01,966.01,980.0+21.0+1.07%13,800
2025-12-191,945.01,959.01,945.01,959.0+5.0+0.26%6,400
2025-12-181,951.01,956.01,945.01,954.0+7.0+0.36%10,800
2025-12-171,949.01,950.01,938.01,947.0+6.0+0.31%7,900
2025-12-161,940.01,949.01,935.01,941.00.00.00%11,000
2025-12-151,930.01,946.01,930.01,941.0+7.0+0.36%9,600
2025-12-121,931.01,937.01,928.01,934.0+6.0+0.31%10,100
2025-12-111,932.01,933.01,928.01,928.0-4.0-0.21%7,500
2025-12-101,930.01,933.01,926.01,932.0+6.0+0.31%6,300
2025-12-091,925.01,930.01,925.01,926.0+2.0+0.10%3,500
2025-12-081,932.01,934.01,924.01,924.0-5.0-0.26%3,900
2025-12-051,933.01,933.01,922.01,929.0+1.0+0.05%6,800
2025-12-041,929.01,930.01,921.01,928.0+9.0+0.47%6,200
2025-12-031,921.01,925.01,919.01,919.0-1.0-0.05%7,500
2025-12-021,924.01,924.01,920.01,920.0-2.0-0.10%4,400
2025-12-011,924.01,943.01,922.01,922.0-2.0-0.10%7,900
2025-11-281,920.01,945.01,920.01,924.0+4.0+0.21%10,400
2025-11-271,918.01,929.01,918.01,920.0+2.0+0.10%10,100
2025-11-261,918.01,926.01,915.01,918.0+1.0+0.05%9,000
2025-11-251,923.01,925.01,912.01,917.00.00.00%11,300
2025-11-211,912.01,923.01,912.01,917.0+2.0+0.10%4,500
2025-11-201,917.01,924.01,915.01,915.0+4.0+0.21%5,400
2025-11-191,920.01,930.01,911.01,911.0-9.0-0.47%9,000
2025-11-181,925.01,930.01,920.01,920.0-5.0-0.26%10,500
2025-11-171,929.01,930.01,925.01,925.0-3.0-0.16%6,500
2025-11-141,925.01,930.01,921.01,928.0-1.0-0.05%5,600
2025-11-131,926.01,936.01,925.01,929.0+5.0+0.26%6,800
2025-11-121,923.01,934.01,923.01,924.0+1.0+0.05%13,300
2025-11-111,928.01,938.01,921.01,923.00.00.00%6,400
2025-11-101,926.01,932.01,922.01,923.00.00.00%5,000
2025-11-071,928.01,932.01,919.01,923.0-5.0-0.26%9,900
2025-11-061,923.01,932.01,923.01,928.0+7.0+0.36%4,600
2025-11-051,932.01,945.01,910.01,921.0-27.0-1.39%18,400
2025-11-041,945.01,948.01,935.01,948.0+10.0+0.52%8,400
2025-10-311,925.01,940.01,916.01,938.0+12.0+0.62%17,900
2025-10-301,932.01,940.01,921.01,926.0-6.0-0.31%7,200
2025-10-291,964.01,964.01,932.01,932.0-18.0-0.92%6,400
2025-10-281,974.01,974.01,950.01,950.0-24.0-1.22%5,300
2025-10-271,975.01,978.01,964.01,974.0+10.0+0.51%6,900
2025-10-241,955.01,997.01,955.01,964.0+16.0+0.82%5,700
2025-10-231,945.01,951.01,940.01,948.0+3.0+0.15%6,000
2025-10-221,934.01,945.01,925.01,945.0+11.0+0.57%5,600
2025-10-211,941.01,950.01,925.01,934.0-6.0-0.31%8,000
2025-10-201,935.01,946.01,927.01,940.0+18.0+0.94%8,500
2025-10-171,913.01,927.01,913.01,922.0+9.0+0.47%4,100
2025-10-161,926.01,932.01,906.01,913.0-13.0-0.67%3,300
2025-10-151,900.01,937.01,900.01,926.0+37.0+1.96%8,100
2025-10-141,890.01,914.01,880.01,889.0-21.0-1.10%19,000
2025-10-101,948.01,948.01,910.01,910.0-38.0-1.95%6,200
2025-10-091,957.01,957.01,940.01,948.0-9.0-0.46%7,200
2025-10-081,948.01,966.01,933.01,957.0+21.0+1.08%15,200
2025-10-071,943.01,946.01,930.01,936.0+6.0+0.31%8,300
2025-10-061,935.01,940.01,921.01,930.0+16.0+0.84%9,000
2025-10-031,910.01,940.01,910.01,914.0+7.0+0.37%11,900
2025-10-021,907.01,912.01,900.01,907.0+22.0+1.17%7,700
2025-10-011,936.01,940.01,885.01,885.0-53.0-2.73%38,500
2025-09-301,974.01,974.01,938.01,938.0-20.0-1.02%17,200
2025-09-291,979.01,988.01,950.01,958.0-42.0-2.10%29,600
2025-09-261,997.02,005.01,997.02,000.0-4.0-0.20%20,400
2025-09-251,995.02,004.01,995.02,004.0+6.0+0.30%15,000
2025-09-242,001.02,003.01,995.01,998.0+3.0+0.15%16,700
2025-09-221,990.02,003.01,984.01,995.0+11.0+0.55%10,700
2025-09-191,982.02,005.01,976.01,984.0+2.0+0.10%26,400
2025-09-181,976.02,000.01,975.01,982.0+6.0+0.30%18,800
2025-09-171,991.01,997.01,976.01,976.0-5.0-0.25%11,400
2025-09-161,980.01,995.01,976.01,981.00.00.00%8,400
2025-09-121,981.01,989.01,980.01,981.0——5,800

直近120営業日分を表示