8076 (株)カノークス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,928 | 1,940 | 1,907 | 1,931 | 11,600 | 1,931 |
| 2024-04-30 | 1,909 | 1,960 | 1,909 | 1,928 | 44,500 | 1,928 |
| 2024-04-26 | 1,940 | 1,961 | 1,934 | 1,934 | 6,200 | 1,934 |
| 2024-04-25 | 1,950 | 1,961 | 1,940 | 1,940 | 3,600 | 1,940 |
| 2024-04-24 | 1,940 | 1,964 | 1,935 | 1,955 | 6,300 | 1,955 |
| 2024-04-23 | 1,951 | 1,972 | 1,946 | 1,946 | 4,400 | 1,946 |
| 2024-04-22 | 1,936 | 1,951 | 1,928 | 1,950 | 7,200 | 1,950 |
| 2024-04-19 | 1,949 | 1,951 | 1,905 | 1,929 | 19,800 | 1,929 |
| 2024-04-18 | 1,930 | 1,963 | 1,928 | 1,949 | 11,500 | 1,949 |
| 2024-04-17 | 1,966 | 1,984 | 1,931 | 1,940 | 10,800 | 1,940 |
| 2024-04-16 | 2,000 | 2,000 | 1,950 | 1,965 | 20,100 | 1,965 |
| 2024-04-15 | 2,016 | 2,020 | 2,001 | 2,004 | 5,700 | 2,004 |
| 2024-04-12 | 2,017 | 2,025 | 2,016 | 2,016 | 5,100 | 2,016 |
| 2024-04-11 | 2,008 | 2,027 | 2,008 | 2,018 | 5,300 | 2,018 |
| 2024-04-10 | 1,986 | 2,021 | 1,986 | 2,021 | 15,400 | 2,021 |
| 2024-04-09 | 1,977 | 2,005 | 1,976 | 1,983 | 20,600 | 1,983 |
| 2024-04-08 | 1,952 | 1,986 | 1,952 | 1,972 | 8,100 | 1,972 |
| 2024-04-05 | 1,948 | 1,950 | 1,928 | 1,950 | 19,900 | 1,950 |
| 2024-04-04 | 1,948 | 1,970 | 1,932 | 1,954 | 16,200 | 1,954 |
| 2024-04-03 | 1,935 | 1,980 | 1,917 | 1,958 | 31,500 | 1,958 |
| 2024-04-02 | 1,996 | 2,004 | 1,960 | 1,965 | 30,400 | 1,965 |
| 2024-04-01 | 2,016 | 2,016 | 1,986 | 1,986 | 41,100 | 1,986 |
| 2024-03-29 | 2,042 | 2,050 | 2,010 | 2,025 | 31,300 | 2,025 |
| 2024-03-28 | 2,054 | 2,094 | 2,037 | 2,042 | 22,800 | 2,042 |
| 2024-03-27 | 2,128 | 2,150 | 2,115 | 2,115 | 29,100 | 2,115 |
| 2024-03-26 | 2,099 | 2,130 | 2,098 | 2,130 | 20,400 | 2,130 |
| 2024-03-25 | 2,104 | 2,117 | 2,090 | 2,101 | 22,200 | 2,101 |
| 2024-03-22 | 2,134 | 2,135 | 2,091 | 2,104 | 33,900 | 2,104 |
| 2024-03-21 | 2,130 | 2,131 | 2,103 | 2,122 | 26,900 | 2,122 |
| 2024-03-19 | 2,070 | 2,122 | 2,058 | 2,107 | 79,100 | 2,107 |
| 2024-03-18 | 2,204 | 2,231 | 2,107 | 2,132 | 81,700 | 2,132 |
| 2024-03-15 | 2,199 | 2,241 | 2,194 | 2,221 | 9,500 | 2,221 |
| 2024-03-14 | 2,195 | 2,213 | 2,190 | 2,199 | 6,300 | 2,199 |
| 2024-03-13 | 2,202 | 2,216 | 2,185 | 2,200 | 12,300 | 2,200 |
| 2024-03-12 | 2,220 | 2,220 | 2,176 | 2,201 | 22,900 | 2,201 |
| 2024-03-11 | 2,288 | 2,288 | 2,201 | 2,220 | 26,800 | 2,220 |
| 2024-03-08 | 2,258 | 2,290 | 2,249 | 2,280 | 11,100 | 2,280 |
| 2024-03-07 | 2,240 | 2,269 | 2,235 | 2,269 | 10,300 | 2,269 |
| 2024-03-06 | 2,216 | 2,237 | 2,215 | 2,236 | 9,100 | 2,236 |
| 2024-03-05 | 2,201 | 2,237 | 2,201 | 2,217 | 14,900 | 2,217 |
| 2024-03-04 | 2,241 | 2,260 | 2,230 | 2,235 | 15,200 | 2,235 |
| 2024-03-01 | 2,262 | 2,276 | 2,233 | 2,276 | 12,600 | 2,276 |
| 2024-02-29 | 2,257 | 2,275 | 2,250 | 2,262 | 10,700 | 2,262 |
| 2024-02-28 | 2,269 | 2,291 | 2,261 | 2,272 | 5,800 | 2,272 |
| 2024-02-27 | 2,250 | 2,269 | 2,242 | 2,269 | 10,900 | 2,269 |
| 2024-02-26 | 2,261 | 2,268 | 2,220 | 2,252 | 19,800 | 2,252 |
| 2024-02-22 | 2,260 | 2,289 | 2,256 | 2,269 | 10,400 | 2,269 |
| 2024-02-21 | 2,300 | 2,300 | 2,259 | 2,272 | 7,600 | 2,272 |
| 2024-02-20 | 2,274 | 2,300 | 2,265 | 2,297 | 11,000 | 2,297 |
| 2024-02-19 | 2,229 | 2,284 | 2,229 | 2,274 | 13,200 | 2,274 |
| 2024-02-16 | 2,200 | 2,235 | 2,185 | 2,212 | 15,100 | 2,212 |
| 2024-02-15 | 2,260 | 2,261 | 2,203 | 2,212 | 12,300 | 2,212 |
| 2024-02-14 | 2,284 | 2,300 | 2,240 | 2,259 | 14,700 | 2,259 |
| 2024-02-13 | 2,337 | 2,344 | 2,291 | 2,291 | 14,800 | 2,291 |
| 2024-02-09 | 2,340 | 2,346 | 2,330 | 2,340 | 9,900 | 2,340 |
| 2024-02-08 | 2,355 | 2,368 | 2,330 | 2,346 | 11,600 | 2,346 |
| 2024-02-07 | 2,360 | 2,375 | 2,346 | 2,358 | 15,100 | 2,358 |
| 2024-02-06 | 2,352 | 2,360 | 2,346 | 2,356 | 9,900 | 2,356 |
| 2024-02-05 | 2,328 | 2,348 | 2,323 | 2,346 | 14,900 | 2,346 |
| 2024-02-02 | 2,319 | 2,325 | 2,316 | 2,323 | 10,800 | 2,323 |
| 2024-02-01 | 2,315 | 2,326 | 2,312 | 2,319 | 11,000 | 2,319 |
| 2024-01-31 | 2,318 | 2,330 | 2,310 | 2,318 | 18,500 | 2,318 |
| 2024-01-30 | 2,322 | 2,322 | 2,289 | 2,308 | 48,400 | 2,308 |
| 2024-01-29 | 2,300 | 2,350 | 2,288 | 2,332 | 93,400 | 2,332 |
| 2024-01-26 | 2,277 | 2,292 | 2,268 | 2,288 | 10,800 | 2,288 |
| 2024-01-25 | 2,245 | 2,277 | 2,239 | 2,272 | 6,700 | 2,272 |
| 2024-01-24 | 2,223 | 2,239 | 2,202 | 2,239 | 6,600 | 2,239 |
| 2024-01-23 | 2,248 | 2,248 | 2,222 | 2,223 | 10,800 | 2,223 |
| 2024-01-22 | 2,190 | 2,220 | 2,190 | 2,220 | 10,000 | 2,220 |
| 2024-01-19 | 2,188 | 2,195 | 2,187 | 2,187 | 6,400 | 2,187 |
| 2024-01-18 | 2,181 | 2,199 | 2,181 | 2,187 | 6,200 | 2,187 |
| 2024-01-17 | 2,198 | 2,199 | 2,190 | 2,199 | 6,000 | 2,199 |
| 2024-01-16 | 2,180 | 2,198 | 2,180 | 2,191 | 9,300 | 2,191 |
| 2024-01-15 | 2,168 | 2,185 | 2,168 | 2,184 | 6,500 | 2,184 |
| 2024-01-12 | 2,163 | 2,168 | 2,145 | 2,168 | 8,300 | 2,168 |
| 2024-01-11 | 2,175 | 2,190 | 2,126 | 2,145 | 18,100 | 2,145 |
| 2024-01-10 | 2,174 | 2,188 | 2,170 | 2,174 | 6,000 | 2,174 |
| 2024-01-09 | 2,192 | 2,197 | 2,160 | 2,178 | 11,500 | 2,178 |
| 2024-01-05 | 2,174 | 2,195 | 2,157 | 2,162 | 13,100 | 2,162 |
| 2024-01-04 | 2,100 | 2,149 | 2,088 | 2,149 | 11,200 | 2,149 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1991-09-25]1株→1.05株 [1983-10-01]1株→0.5株
