2216 カンロ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,721 | 2,729 | 2,667 | 2,667 | 33,800 | 2,667 |
| 2024-07-25 | 2,684 | 2,723 | 2,654 | 2,711 | 52,700 | 2,711 |
| 2024-07-24 | 2,833 | 2,833 | 2,728 | 2,728 | 24,800 | 2,728 |
| 2024-07-23 | 2,797 | 2,843 | 2,797 | 2,826 | 13,800 | 2,826 |
| 2024-07-22 | 2,837 | 2,837 | 2,765 | 2,797 | 26,800 | 2,797 |
| 2024-07-19 | 2,813 | 2,878 | 2,799 | 2,863 | 17,300 | 2,863 |
| 2024-07-18 | 2,800 | 2,870 | 2,800 | 2,840 | 21,700 | 2,840 |
| 2024-07-17 | 2,842 | 2,857 | 2,787 | 2,833 | 26,200 | 2,833 |
| 2024-07-16 | 2,861 | 2,868 | 2,824 | 2,842 | 16,600 | 2,842 |
| 2024-07-12 | 2,858 | 2,878 | 2,801 | 2,861 | 21,600 | 2,861 |
| 2024-07-11 | 2,850 | 2,859 | 2,794 | 2,841 | 39,900 | 2,841 |
| 2024-07-10 | 2,920 | 2,960 | 2,866 | 2,889 | 44,300 | 2,889 |
| 2024-07-09 | 2,860 | 2,964 | 2,860 | 2,941 | 60,700 | 2,941 |
| 2024-07-08 | 2,841 | 2,942 | 2,823 | 2,869 | 76,700 | 2,869 |
| 2024-07-05 | 2,802 | 2,841 | 2,765 | 2,815 | 42,600 | 2,815 |
| 2024-07-04 | 2,825 | 2,841 | 2,789 | 2,812 | 19,300 | 2,812 |
| 2024-07-03 | 2,803 | 2,839 | 2,782 | 2,832 | 36,800 | 2,832 |
| 2024-07-02 | 2,850 | 2,880 | 2,807 | 2,812 | 48,100 | 2,812 |
| 2024-07-01 | 2,793 | 2,862 | 2,766 | 2,844 | 74,100 | 2,844 |
| 2024-06-28 | 2,678 | 2,803 | 2,669 | 2,800 | 83,900 | 2,800 |
| 2024-06-27 | 2,607 | 2,720 | 2,607 | 2,691 | 98,600 | 2,691 |
| 2024-06-26 | 2,750 | 2,750 | 2,656 | 2,692 | 108,100 | 2,692 |
| 2024-06-25 | 2,655 | 2,780 | 2,618 | 2,760 | 278,100 | 2,760 |
| 2024-06-24 | 2,350 | 2,700 | 2,331 | 2,629 | 618,800 | 2,629 |
| 2024-06-21 | 2,348 | 2,386 | 2,341 | 2,341 | 18,800 | 2,341 |
| 2024-06-20 | 2,373 | 2,373 | 2,330 | 2,345 | 24,200 | 2,345 |
| 2024-06-19 | 2,398 | 2,420 | 2,357 | 2,368 | 25,300 | 2,368 |
| 2024-06-18 | 2,448 | 2,448 | 2,363 | 2,379 | 33,600 | 2,379 |
| 2024-06-17 | 2,445 | 2,455 | 2,416 | 2,429 | 20,800 | 2,429 |
| 2024-06-14 | 2,413 | 2,448 | 2,411 | 2,437 | 11,500 | 2,437 |
| 2024-06-13 | 2,461 | 2,463 | 2,413 | 2,413 | 17,500 | 2,413 |
| 2024-06-12 | 2,480 | 2,510 | 2,458 | 2,461 | 28,500 | 2,461 |
| 2024-06-11 | 2,485 | 2,505 | 2,460 | 2,479 | 30,700 | 2,479 |
| 2024-06-10 | 2,409 | 2,460 | 2,400 | 2,460 | 16,500 | 2,460 |
| 2024-06-07 | 2,430 | 2,470 | 2,392 | 2,408 | 38,500 | 2,408 |
| 2024-06-06 | 2,460 | 2,475 | 2,419 | 2,430 | 26,700 | 2,430 |
| 2024-06-05 | 2,415 | 2,470 | 2,397 | 2,459 | 34,400 | 2,459 |
| 2024-06-04 | 2,392 | 2,415 | 2,380 | 2,395 | 28,800 | 2,395 |
| 2024-06-03 | 2,381 | 2,395 | 2,361 | 2,392 | 25,200 | 2,392 |
| 2024-05-31 | 2,329 | 2,365 | 2,329 | 2,360 | 34,400 | 2,360 |
| 2024-05-30 | 2,344 | 2,368 | 2,290 | 2,308 | 40,400 | 2,308 |
| 2024-05-29 | 2,374 | 2,374 | 2,323 | 2,340 | 29,100 | 2,340 |
| 2024-05-28 | 2,375 | 2,414 | 2,359 | 2,371 | 40,000 | 2,371 |
| 2024-05-27 | 2,349 | 2,375 | 2,326 | 2,375 | 40,900 | 2,375 |
| 2024-05-24 | 2,286 | 2,331 | 2,286 | 2,316 | 24,500 | 2,316 |
| 2024-05-23 | 2,306 | 2,342 | 2,270 | 2,336 | 38,700 | 2,336 |
| 2024-05-22 | 2,342 | 2,350 | 2,301 | 2,306 | 30,500 | 2,306 |
| 2024-05-21 | 2,376 | 2,401 | 2,331 | 2,331 | 40,000 | 2,331 |
| 2024-05-20 | 2,353 | 2,399 | 2,352 | 2,365 | 61,900 | 2,365 |
| 2024-05-17 | 2,401 | 2,449 | 2,342 | 2,351 | 95,300 | 2,351 |
| 2024-05-16 | 2,335 | 2,424 | 2,335 | 2,414 | 102,000 | 2,414 |
| 2024-05-15 | 2,275 | 2,335 | 2,264 | 2,328 | 84,900 | 2,328 |
| 2024-05-14 | 2,290 | 2,309 | 2,262 | 2,274 | 53,200 | 2,274 |
| 2024-05-13 | 2,240 | 2,310 | 2,240 | 2,285 | 133,000 | 2,285 |
| 2024-05-10 | 2,181 | 2,220 | 2,140 | 2,220 | 131,800 | 2,220 |
| 2024-05-09 | 2,202 | 2,203 | 2,161 | 2,171 | 116,400 | 2,171 |
| 2024-05-08 | 2,222 | 2,226 | 2,201 | 2,201 | 59,300 | 2,201 |
| 2024-05-07 | 2,269 | 2,269 | 2,199 | 2,224 | 95,600 | 2,224 |
| 2024-05-02 | 2,185 | 2,236 | 2,166 | 2,206 | 98,600 | 2,206 |
| 2024-05-01 | 2,245 | 2,245 | 2,172 | 2,195 | 260,300 | 2,195 |
| 2024-04-30 | 2,428 | 2,480 | 2,245 | 2,265 | 469,400 | 2,265 |
| 2024-04-26 | 2,737 | 2,815 | 2,278 | 2,278 | 703,600 | 2,278 |
| 2024-04-25 | 2,810 | 2,810 | 2,699 | 2,730 | 77,400 | 2,730 |
| 2024-04-24 | 2,830 | 2,830 | 2,745 | 2,819 | 60,400 | 2,819 |
| 2024-04-23 | 2,773 | 2,831 | 2,750 | 2,794 | 64,100 | 2,794 |
| 2024-04-22 | 2,685 | 2,772 | 2,685 | 2,771 | 39,500 | 2,771 |
| 2024-04-19 | 2,702 | 2,747 | 2,561 | 2,657 | 80,900 | 2,657 |
| 2024-04-18 | 2,713 | 2,720 | 2,650 | 2,702 | 40,000 | 2,702 |
| 2024-04-17 | 2,792 | 2,820 | 2,716 | 2,738 | 24,000 | 2,738 |
| 2024-04-16 | 2,820 | 2,855 | 2,765 | 2,780 | 26,900 | 2,780 |
| 2024-04-15 | 2,855 | 2,914 | 2,806 | 2,854 | 44,000 | 2,854 |
| 2024-04-12 | 2,835 | 2,857 | 2,787 | 2,855 | 38,300 | 2,855 |
| 2024-04-11 | 2,776 | 2,865 | 2,772 | 2,826 | 42,100 | 2,826 |
| 2024-04-10 | 2,861 | 2,901 | 2,807 | 2,807 | 72,300 | 2,807 |
| 2024-04-09 | 2,728 | 2,863 | 2,710 | 2,845 | 104,800 | 2,845 |
| 2024-04-08 | 2,722 | 2,744 | 2,644 | 2,713 | 88,900 | 2,713 |
| 2024-04-05 | 2,695 | 2,700 | 2,624 | 2,700 | 62,200 | 2,700 |
| 2024-04-04 | 2,616 | 2,699 | 2,590 | 2,699 | 68,100 | 2,699 |
| 2024-04-03 | 2,538 | 2,615 | 2,501 | 2,614 | 68,600 | 2,614 |
| 2024-04-02 | 2,527 | 2,650 | 2,486 | 2,540 | 167,400 | 2,540 |
| 2024-04-01 | 2,495 | 2,590 | 2,490 | 2,527 | 72,300 | 2,527 |
| 2024-03-29 | 2,462 | 2,516 | 2,462 | 2,495 | 22,000 | 2,495 |
| 2024-03-28 | 2,458 | 2,516 | 2,458 | 2,468 | 30,500 | 2,468 |
| 2024-03-27 | 2,501 | 2,533 | 2,449 | 2,463 | 43,200 | 2,463 |
| 2024-03-26 | 2,526 | 2,526 | 2,498 | 2,503 | 18,700 | 2,503 |
| 2024-03-25 | 2,471 | 2,628 | 2,471 | 2,519 | 94,400 | 2,519 |
| 2024-03-22 | 2,462 | 2,527 | 2,446 | 2,504 | 30,400 | 2,504 |
| 2024-03-21 | 2,540 | 2,569 | 2,459 | 2,461 | 59,200 | 2,461 |
| 2024-03-19 | 2,530 | 2,609 | 2,506 | 2,540 | 85,000 | 2,540 |
| 2024-03-18 | 2,521 | 2,590 | 2,496 | 2,510 | 35,900 | 2,510 |
| 2024-03-15 | 2,542 | 2,543 | 2,471 | 2,513 | 41,800 | 2,513 |
| 2024-03-14 | 2,487 | 2,583 | 2,476 | 2,558 | 64,800 | 2,558 |
| 2024-03-13 | 2,495 | 2,575 | 2,468 | 2,492 | 108,500 | 2,492 |
| 2024-03-12 | 2,401 | 2,500 | 2,351 | 2,489 | 48,900 | 2,489 |
| 2024-03-11 | 2,384 | 2,452 | 2,380 | 2,440 | 50,700 | 2,440 |
| 2024-03-08 | 2,401 | 2,453 | 2,386 | 2,408 | 28,600 | 2,408 |
| 2024-03-07 | 2,477 | 2,477 | 2,407 | 2,420 | 32,200 | 2,420 |
| 2024-03-06 | 2,446 | 2,555 | 2,440 | 2,450 | 58,900 | 2,450 |
| 2024-03-05 | 2,426 | 2,495 | 2,408 | 2,448 | 73,400 | 2,448 |
| 2024-03-04 | 2,513 | 2,527 | 2,441 | 2,442 | 41,900 | 2,442 |
| 2024-03-01 | 2,525 | 2,542 | 2,464 | 2,506 | 52,600 | 2,506 |
| 2024-02-29 | 2,450 | 2,564 | 2,440 | 2,525 | 76,300 | 2,525 |
| 2024-02-28 | 2,394 | 2,464 | 2,394 | 2,436 | 44,900 | 2,436 |
| 2024-02-27 | 2,495 | 2,506 | 2,380 | 2,394 | 67,400 | 2,394 |
| 2024-02-26 | 2,458 | 2,528 | 2,458 | 2,495 | 74,500 | 2,495 |
| 2024-02-22 | 2,550 | 2,550 | 2,449 | 2,458 | 73,700 | 2,458 |
| 2024-02-21 | 2,514 | 2,594 | 2,514 | 2,532 | 36,800 | 2,532 |
| 2024-02-20 | 2,580 | 2,589 | 2,504 | 2,539 | 46,300 | 2,539 |
| 2024-02-19 | 2,490 | 2,622 | 2,487 | 2,574 | 125,600 | 2,574 |
| 2024-02-16 | 2,533 | 2,649 | 2,491 | 2,494 | 135,400 | 2,494 |
| 2024-02-15 | 2,634 | 2,680 | 2,512 | 2,559 | 187,700 | 2,559 |
| 2024-02-14 | 2,450 | 2,705 | 2,440 | 2,681 | 252,800 | 2,681 |
| 2024-02-13 | 2,395 | 2,479 | 2,331 | 2,478 | 195,700 | 2,478 |
| 2024-02-09 | 2,162 | 2,419 | 2,153 | 2,412 | 675,200 | 2,412 |
| 2024-02-08 | 1,965 | 2,216 | 1,888 | 2,212 | 1,268,000 | 2,212 |
| 2024-02-07 | 1,933 | 1,943 | 1,910 | 1,933 | 76,800 | 1,933 |
| 2024-02-06 | 1,920 | 1,934 | 1,916 | 1,920 | 38,200 | 1,920 |
| 2024-02-05 | 1,906 | 1,917 | 1,888 | 1,912 | 40,500 | 1,912 |
| 2024-02-02 | 1,921 | 1,921 | 1,884 | 1,899 | 68,100 | 1,899 |
| 2024-02-01 | 1,960 | 1,960 | 1,905 | 1,912 | 75,500 | 1,912 |
| 2024-01-31 | 1,936 | 1,958 | 1,926 | 1,954 | 26,600 | 1,954 |
| 2024-01-30 | 1,942 | 1,944 | 1,925 | 1,936 | 28,200 | 1,936 |
| 2024-01-29 | 1,925 | 1,949 | 1,919 | 1,945 | 33,100 | 1,945 |
| 2024-01-26 | 1,939 | 1,964 | 1,922 | 1,926 | 39,800 | 1,926 |
| 2024-01-25 | 1,922 | 1,942 | 1,902 | 1,933 | 49,700 | 1,933 |
| 2024-01-24 | 1,924 | 1,926 | 1,907 | 1,922 | 27,300 | 1,922 |
| 2024-01-23 | 1,925 | 1,948 | 1,921 | 1,922 | 55,200 | 1,922 |
| 2024-01-22 | 1,946 | 1,946 | 1,905 | 1,925 | 73,200 | 1,925 |
| 2024-01-19 | 1,962 | 1,974 | 1,939 | 1,945 | 43,300 | 1,945 |
| 2024-01-18 | 1,936 | 1,962 | 1,932 | 1,949 | 39,100 | 1,949 |
| 2024-01-17 | 1,921 | 1,962 | 1,915 | 1,937 | 52,500 | 1,937 |
| 2024-01-16 | 1,986 | 1,986 | 1,918 | 1,921 | 80,600 | 1,921 |
| 2024-01-15 | 1,940 | 1,972 | 1,931 | 1,967 | 66,700 | 1,967 |
| 2024-01-12 | 2,005 | 2,015 | 1,937 | 1,943 | 124,300 | 1,943 |
| 2024-01-11 | 2,026 | 2,042 | 2,003 | 2,004 | 58,000 | 2,004 |
| 2024-01-10 | 2,050 | 2,050 | 1,995 | 2,016 | 93,000 | 2,016 |
| 2024-01-09 | 2,021 | 2,052 | 1,996 | 2,048 | 76,000 | 2,048 |
| 2024-01-05 | 2,040 | 2,070 | 2,019 | 2,021 | 66,700 | 2,021 |
| 2024-01-04 | 2,078 | 2,085 | 2,023 | 2,035 | 77,300 | 2,035 |
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
