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
2024-05-212,3762,4012,3312,33140,0002,331
2024-05-202,3532,3992,3522,36561,9002,365
2024-05-172,4012,4492,3422,35195,3002,351
2024-05-162,3352,4242,3352,414102,0002,414
2024-05-152,2752,3352,2642,32884,9002,328
2024-05-142,2902,3092,2622,27453,2002,274
2024-05-132,2402,3102,2402,285133,0002,285
2024-05-102,1812,2202,1402,220131,8002,220
2024-05-092,2022,2032,1612,171116,4002,171
2024-05-082,2222,2262,2012,20159,3002,201
2024-05-072,2692,2692,1992,22495,6002,224
2024-05-022,1852,2362,1662,20698,6002,206
2024-05-012,2452,2452,1722,195260,3002,195
2024-04-302,4282,4802,2452,265469,4002,265
2024-04-262,7372,8152,2782,278703,6002,278
2024-04-252,8102,8102,6992,73077,4002,730
2024-04-242,8302,8302,7452,81960,4002,819
2024-04-232,7732,8312,7502,79464,1002,794
2024-04-222,6852,7722,6852,77139,5002,771
2024-04-192,7022,7472,5612,65780,9002,657
2024-04-182,7132,7202,6502,70240,0002,702
2024-04-172,7922,8202,7162,73824,0002,738
2024-04-162,8202,8552,7652,78026,9002,780
2024-04-152,8552,9142,8062,85444,0002,854
2024-04-122,8352,8572,7872,85538,3002,855
2024-04-112,7762,8652,7722,82642,1002,826
2024-04-102,8612,9012,8072,80772,3002,807
2024-04-092,7282,8632,7102,845104,8002,845
2024-04-082,7222,7442,6442,71388,9002,713
2024-04-052,6952,7002,6242,70062,2002,700
2024-04-042,6162,6992,5902,69968,1002,699
2024-04-032,5382,6152,5012,61468,6002,614
2024-04-022,5272,6502,4862,540167,4002,540
2024-04-012,4952,5902,4902,52772,3002,527
2024-03-292,4622,5162,4622,49522,0002,495
2024-03-282,4582,5162,4582,46830,5002,468
2024-03-272,5012,5332,4492,46343,2002,463
2024-03-262,5262,5262,4982,50318,7002,503
2024-03-252,4712,6282,4712,51994,4002,519
2024-03-222,4622,5272,4462,50430,4002,504
2024-03-212,5402,5692,4592,46159,2002,461
2024-03-192,5302,6092,5062,54085,0002,540
2024-03-182,5212,5902,4962,51035,9002,510
2024-03-152,5422,5432,4712,51341,8002,513
2024-03-142,4872,5832,4762,55864,8002,558
2024-03-132,4952,5752,4682,492108,5002,492
2024-03-122,4012,5002,3512,48948,9002,489
2024-03-112,3842,4522,3802,44050,7002,440
2024-03-082,4012,4532,3862,40828,6002,408
2024-03-072,4772,4772,4072,42032,2002,420
2024-03-062,4462,5552,4402,45058,9002,450
2024-03-052,4262,4952,4082,44873,4002,448
2024-03-042,5132,5272,4412,44241,9002,442
2024-03-012,5252,5422,4642,50652,6002,506
2024-02-292,4502,5642,4402,52576,3002,525
2024-02-282,3942,4642,3942,43644,9002,436
2024-02-272,4952,5062,3802,39467,4002,394
2024-02-262,4582,5282,4582,49574,5002,495
2024-02-222,5502,5502,4492,45873,7002,458
2024-02-212,5142,5942,5142,53236,8002,532
2024-02-202,5802,5892,5042,53946,3002,539
2024-02-192,4902,6222,4872,574125,6002,574
2024-02-162,5332,6492,4912,494135,4002,494
2024-02-152,6342,6802,5122,559187,7002,559
2024-02-142,4502,7052,4402,681252,8002,681
2024-02-132,3952,4792,3312,478195,7002,478
2024-02-092,1622,4192,1532,412675,2002,412
2024-02-081,9652,2161,8882,2121,268,0002,212
2024-02-071,9331,9431,9101,93376,8001,933
2024-02-061,9201,9341,9161,92038,2001,920
2024-02-051,9061,9171,8881,91240,5001,912
2024-02-021,9211,9211,8841,89968,1001,899
2024-02-011,9601,9601,9051,91275,5001,912
2024-01-311,9361,9581,9261,95426,6001,954
2024-01-301,9421,9441,9251,93628,2001,936
2024-01-291,9251,9491,9191,94533,1001,945
2024-01-261,9391,9641,9221,92639,8001,926
2024-01-251,9221,9421,9021,93349,7001,933
2024-01-241,9241,9261,9071,92227,3001,922
2024-01-231,9251,9481,9211,92255,2001,922
2024-01-221,9461,9461,9051,92573,2001,925
2024-01-191,9621,9741,9391,94543,3001,945
2024-01-181,9361,9621,9321,94939,1001,949
2024-01-171,9211,9621,9151,93752,5001,937
2024-01-161,9861,9861,9181,92180,6001,921
2024-01-151,9401,9721,9311,96766,7001,967
2024-01-122,0052,0151,9371,943124,3001,943
2024-01-112,0262,0422,0032,00458,0002,004
2024-01-102,0502,0501,9952,01693,0002,016
2024-01-092,0212,0521,9962,04876,0002,048
2024-01-052,0402,0702,0192,02166,7002,021
2024-01-042,0782,0852,0232,03577,3002,035

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