2216 カンロ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,140 | 3,185 | 3,115 | 3,185 | 56,000 | 3,185 |
| 2025-04-03 | 3,250 | 3,275 | 3,185 | 3,200 | 50,600 | 3,200 |
| 2025-04-02 | 3,405 | 3,420 | 3,275 | 3,320 | 62,000 | 3,320 |
| 2025-04-01 | 3,405 | 3,425 | 3,350 | 3,415 | 49,000 | 3,415 |
| 2025-03-31 | 3,300 | 3,450 | 3,300 | 3,360 | 77,100 | 3,360 |
| 2025-03-28 | 3,265 | 3,390 | 3,255 | 3,325 | 60,300 | 3,325 |
| 2025-03-27 | 3,245 | 3,295 | 3,235 | 3,255 | 45,100 | 3,255 |
| 2025-03-26 | 3,265 | 3,270 | 3,215 | 3,235 | 27,200 | 3,235 |
| 2025-03-25 | 3,250 | 3,255 | 3,220 | 3,240 | 18,700 | 3,240 |
| 2025-03-24 | 3,235 | 3,255 | 3,225 | 3,245 | 19,800 | 3,245 |
| 2025-03-21 | 3,245 | 3,260 | 3,230 | 3,230 | 12,900 | 3,230 |
| 2025-03-19 | 3,250 | 3,265 | 3,225 | 3,245 | 21,200 | 3,245 |
| 2025-03-18 | 3,235 | 3,250 | 3,215 | 3,245 | 36,100 | 3,245 |
| 2025-03-17 | 3,300 | 3,315 | 3,225 | 3,230 | 51,900 | 3,230 |
| 2025-03-14 | 3,215 | 3,375 | 3,215 | 3,310 | 40,100 | 3,310 |
| 2025-03-13 | 3,200 | 3,245 | 3,180 | 3,215 | 55,600 | 3,215 |
| 2025-03-12 | 3,270 | 3,300 | 3,190 | 3,195 | 61,100 | 3,195 |
| 2025-03-11 | 3,225 | 3,350 | 3,205 | 3,290 | 66,400 | 3,290 |
| 2025-03-10 | 3,380 | 3,380 | 3,260 | 3,260 | 50,400 | 3,260 |
| 2025-03-07 | 3,465 | 3,465 | 3,390 | 3,400 | 36,400 | 3,400 |
| 2025-03-06 | 3,540 | 3,565 | 3,470 | 3,485 | 34,700 | 3,485 |
| 2025-03-05 | 3,490 | 3,585 | 3,475 | 3,540 | 22,300 | 3,540 |
| 2025-03-04 | 3,500 | 3,515 | 3,465 | 3,490 | 12,800 | 3,490 |
| 2025-03-03 | 3,525 | 3,590 | 3,480 | 3,500 | 46,800 | 3,500 |
| 2025-02-28 | 3,570 | 3,620 | 3,410 | 3,410 | 47,200 | 3,410 |
| 2025-02-27 | 3,680 | 3,680 | 3,525 | 3,575 | 52,200 | 3,575 |
| 2025-02-26 | 3,520 | 3,675 | 3,460 | 3,665 | 81,400 | 3,665 |
| 2025-02-25 | 3,510 | 3,550 | 3,495 | 3,520 | 20,400 | 3,520 |
| 2025-02-21 | 3,560 | 3,645 | 3,530 | 3,560 | 27,400 | 3,560 |
| 2025-02-20 | 3,540 | 3,585 | 3,490 | 3,575 | 28,700 | 3,575 |
| 2025-02-19 | 3,585 | 3,660 | 3,515 | 3,530 | 47,600 | 3,530 |
| 2025-02-18 | 3,475 | 3,580 | 3,455 | 3,575 | 34,500 | 3,575 |
| 2025-02-17 | 3,480 | 3,550 | 3,450 | 3,500 | 42,700 | 3,500 |
| 2025-02-14 | 3,430 | 3,475 | 3,390 | 3,455 | 29,200 | 3,455 |
| 2025-02-13 | 3,500 | 3,505 | 3,425 | 3,440 | 54,500 | 3,440 |
| 2025-02-12 | 3,500 | 3,550 | 3,445 | 3,500 | 128,300 | 3,500 |
| 2025-02-10 | 3,425 | 3,495 | 3,355 | 3,375 | 72,800 | 3,375 |
| 2025-02-07 | 3,395 | 3,590 | 3,320 | 3,430 | 349,000 | 3,430 |
| 2025-02-06 | 3,650 | 3,855 | 3,630 | 3,770 | 328,800 | 3,770 |
| 2025-02-05 | 3,640 | 3,655 | 3,575 | 3,645 | 51,500 | 3,645 |
| 2025-02-04 | 3,585 | 3,615 | 3,565 | 3,610 | 29,300 | 3,610 |
| 2025-02-03 | 3,600 | 3,600 | 3,530 | 3,540 | 39,800 | 3,540 |
| 2025-01-31 | 3,670 | 3,675 | 3,590 | 3,620 | 20,800 | 3,620 |
| 2025-01-30 | 3,665 | 3,665 | 3,580 | 3,620 | 22,800 | 3,620 |
| 2025-01-29 | 3,635 | 3,680 | 3,620 | 3,640 | 25,300 | 3,640 |
| 2025-01-28 | 3,595 | 3,615 | 3,575 | 3,615 | 19,700 | 3,615 |
| 2025-01-27 | 3,630 | 3,630 | 3,570 | 3,570 | 22,500 | 3,570 |
| 2025-01-24 | 3,570 | 3,630 | 3,560 | 3,630 | 30,900 | 3,630 |
| 2025-01-23 | 3,680 | 3,680 | 3,590 | 3,610 | 18,800 | 3,610 |
| 2025-01-22 | 3,700 | 3,700 | 3,640 | 3,660 | 21,800 | 3,660 |
| 2025-01-21 | 3,740 | 3,755 | 3,675 | 3,690 | 42,200 | 3,690 |
| 2025-01-20 | 3,650 | 3,745 | 3,650 | 3,740 | 36,000 | 3,740 |
| 2025-01-17 | 3,640 | 3,690 | 3,565 | 3,690 | 40,800 | 3,690 |
| 2025-01-16 | 3,700 | 3,725 | 3,640 | 3,640 | 26,600 | 3,640 |
| 2025-01-15 | 3,670 | 3,725 | 3,665 | 3,700 | 41,700 | 3,700 |
| 2025-01-14 | 3,650 | 3,725 | 3,620 | 3,670 | 100,500 | 3,670 |
| 2025-01-10 | 3,625 | 3,770 | 3,555 | 3,740 | 84,300 | 3,740 |
| 2025-01-09 | 3,500 | 3,630 | 3,500 | 3,625 | 66,700 | 3,625 |
| 2025-01-08 | 3,480 | 3,550 | 3,470 | 3,525 | 64,700 | 3,525 |
| 2025-01-07 | 3,520 | 3,600 | 3,470 | 3,515 | 76,000 | 3,515 |
| 2025-01-06 | 3,500 | 3,570 | 3,460 | 3,520 | 112,400 | 3,520 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株