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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,500 | 1,536 | 1,470 | 1,504 | 154,400 | 1,504 |
| 2025-07-01 | 1,526 | 1,565 | 1,498 | 1,536 | 194,500 | 1,536 |
| 2025-06-30 | 1,568 | 1,573 | 1,520 | 1,525 | 127,300 | 1,525 |
| 2025-06-27 | 1,495 | 1,567 | 1,455 | 1,528 | 171,700 | 1,528 |
| 2025-06-26 | 4,890 | 4,900 | 4,645 | 4,650 | 57,300 | 1,550 |
| 2025-06-25 | 4,660 | 4,775 | 4,580 | 4,775 | 40,900 | 1,591.67 |
| 2025-06-24 | 4,580 | 4,665 | 4,530 | 4,600 | 44,000 | 1,533.33 |
| 2025-06-23 | 4,490 | 4,565 | 4,480 | 4,530 | 18,600 | 1,510 |
| 2025-06-20 | 4,490 | 4,520 | 4,370 | 4,490 | 37,800 | 1,496.67 |
| 2025-06-19 | 4,400 | 4,440 | 4,370 | 4,435 | 14,900 | 1,478.33 |
| 2025-06-18 | 4,345 | 4,395 | 4,335 | 4,355 | 15,400 | 1,451.67 |
| 2025-06-17 | 4,320 | 4,380 | 4,310 | 4,325 | 15,900 | 1,441.67 |
| 2025-06-16 | 4,325 | 4,380 | 4,305 | 4,335 | 24,700 | 1,445 |
| 2025-06-13 | 4,440 | 4,440 | 4,340 | 4,350 | 12,900 | 1,450 |
| 2025-06-12 | 4,480 | 4,580 | 4,400 | 4,405 | 37,700 | 1,468.33 |
| 2025-06-11 | 4,525 | 4,590 | 4,430 | 4,450 | 28,500 | 1,483.33 |
| 2025-06-10 | 4,325 | 4,525 | 4,320 | 4,480 | 61,100 | 1,493.33 |
| 2025-06-09 | 4,280 | 4,320 | 4,260 | 4,315 | 18,500 | 1,438.33 |
| 2025-06-06 | 4,265 | 4,320 | 4,255 | 4,280 | 21,800 | 1,426.67 |
| 2025-06-05 | 4,385 | 4,425 | 4,265 | 4,265 | 38,500 | 1,421.67 |
| 2025-06-04 | 4,315 | 4,400 | 4,315 | 4,390 | 17,100 | 1,463.33 |
| 2025-06-03 | 4,390 | 4,440 | 4,280 | 4,315 | 30,600 | 1,438.33 |
| 2025-06-02 | 4,290 | 4,355 | 4,275 | 4,350 | 32,100 | 1,450 |
| 2025-05-30 | 4,250 | 4,360 | 4,250 | 4,340 | 33,300 | 1,446.67 |
| 2025-05-29 | 4,280 | 4,295 | 4,200 | 4,250 | 37,400 | 1,416.67 |
| 2025-05-28 | 4,145 | 4,285 | 4,120 | 4,280 | 66,400 | 1,426.67 |
| 2025-05-27 | 3,950 | 4,120 | 3,950 | 4,115 | 118,100 | 1,371.67 |
| 2025-05-26 | 3,915 | 3,960 | 3,845 | 3,920 | 138,300 | 1,306.67 |
| 2025-05-23 | 3,760 | 3,770 | 3,700 | 3,705 | 24,100 | 1,235 |
| 2025-05-22 | 3,760 | 3,775 | 3,725 | 3,725 | 20,600 | 1,241.67 |
| 2025-05-21 | 3,815 | 3,880 | 3,735 | 3,760 | 84,000 | 1,253.33 |
| 2025-05-20 | 3,950 | 3,950 | 3,835 | 3,845 | 40,100 | 1,281.67 |
| 2025-05-19 | 3,920 | 3,970 | 3,900 | 3,955 | 24,700 | 1,318.33 |
| 2025-05-16 | 4,015 | 4,040 | 3,915 | 3,920 | 31,000 | 1,306.67 |
| 2025-05-15 | 3,860 | 3,960 | 3,850 | 3,960 | 20,600 | 1,320 |
| 2025-05-14 | 3,830 | 3,950 | 3,810 | 3,900 | 30,100 | 1,300 |
| 2025-05-13 | 3,890 | 3,940 | 3,815 | 3,850 | 62,100 | 1,283.33 |
| 2025-05-12 | 3,955 | 4,015 | 3,905 | 3,915 | 36,400 | 1,305 |
| 2025-05-09 | 3,955 | 4,005 | 3,900 | 3,955 | 40,400 | 1,318.33 |
| 2025-05-08 | 4,050 | 4,050 | 3,960 | 3,980 | 37,500 | 1,326.67 |
| 2025-05-07 | 4,055 | 4,110 | 4,045 | 4,050 | 29,100 | 1,350 |
| 2025-05-02 | 4,070 | 4,095 | 4,015 | 4,055 | 30,000 | 1,351.67 |
| 2025-05-01 | 4,170 | 4,175 | 4,025 | 4,095 | 59,600 | 1,365 |
| 2025-04-30 | 4,110 | 4,170 | 4,070 | 4,125 | 63,700 | 1,375 |
| 2025-04-28 | 4,200 | 4,230 | 3,975 | 4,085 | 276,500 | 1,361.67 |
| 2025-04-25 | 3,710 | 4,340 | 3,595 | 4,255 | 786,600 | 1,418.33 |
| 2025-04-24 | 3,810 | 3,880 | 3,760 | 3,790 | 99,100 | 1,263.33 |
| 2025-04-23 | 3,720 | 3,820 | 3,680 | 3,800 | 77,100 | 1,266.67 |
| 2025-04-22 | 3,730 | 3,775 | 3,650 | 3,690 | 40,000 | 1,230 |
| 2025-04-21 | 3,680 | 3,760 | 3,670 | 3,730 | 40,800 | 1,243.33 |
| 2025-04-18 | 3,590 | 3,690 | 3,585 | 3,665 | 41,800 | 1,221.67 |
| 2025-04-17 | 3,560 | 3,590 | 3,515 | 3,560 | 18,000 | 1,186.67 |
| 2025-04-16 | 3,540 | 3,605 | 3,530 | 3,560 | 27,500 | 1,186.67 |
| 2025-04-15 | 3,595 | 3,600 | 3,505 | 3,545 | 50,100 | 1,181.67 |
| 2025-04-14 | 3,415 | 3,490 | 3,415 | 3,480 | 24,700 | 1,160 |
| 2025-04-11 | 3,315 | 3,410 | 3,300 | 3,405 | 18,000 | 1,135 |
| 2025-04-10 | 3,335 | 3,415 | 3,290 | 3,385 | 44,900 | 1,128.33 |
| 2025-04-09 | 3,220 | 3,265 | 3,155 | 3,230 | 52,400 | 1,076.67 |
| 2025-04-08 | 3,105 | 3,230 | 3,105 | 3,225 | 53,800 | 1,075 |
| 2025-04-07 | 2,900 | 3,085 | 2,850 | 2,998 | 75,500 | 999.33 |
| 2025-04-04 | 3,140 | 3,185 | 3,115 | 3,185 | 56,000 | 1,061.67 |
| 2025-04-03 | 3,250 | 3,275 | 3,185 | 3,200 | 50,600 | 1,066.67 |
| 2025-04-02 | 3,405 | 3,420 | 3,275 | 3,320 | 62,000 | 1,106.67 |
| 2025-04-01 | 3,405 | 3,425 | 3,350 | 3,415 | 49,000 | 1,138.33 |
| 2025-03-31 | 3,300 | 3,450 | 3,300 | 3,360 | 77,100 | 1,120 |
| 2025-03-28 | 3,265 | 3,390 | 3,255 | 3,325 | 60,300 | 1,108.33 |
| 2025-03-27 | 3,245 | 3,295 | 3,235 | 3,255 | 45,100 | 1,085 |
| 2025-03-26 | 3,265 | 3,270 | 3,215 | 3,235 | 27,200 | 1,078.33 |
| 2025-03-25 | 3,250 | 3,255 | 3,220 | 3,240 | 18,700 | 1,080 |
| 2025-03-24 | 3,235 | 3,255 | 3,225 | 3,245 | 19,800 | 1,081.67 |
| 2025-03-21 | 3,245 | 3,260 | 3,230 | 3,230 | 12,900 | 1,076.67 |
| 2025-03-19 | 3,250 | 3,265 | 3,225 | 3,245 | 21,200 | 1,081.67 |
| 2025-03-18 | 3,235 | 3,250 | 3,215 | 3,245 | 36,100 | 1,081.67 |
| 2025-03-17 | 3,300 | 3,315 | 3,225 | 3,230 | 51,900 | 1,076.67 |
| 2025-03-14 | 3,215 | 3,375 | 3,215 | 3,310 | 40,100 | 1,103.33 |
| 2025-03-13 | 3,200 | 3,245 | 3,180 | 3,215 | 55,600 | 1,071.67 |
| 2025-03-12 | 3,270 | 3,300 | 3,190 | 3,195 | 61,100 | 1,065 |
| 2025-03-11 | 3,225 | 3,350 | 3,205 | 3,290 | 66,400 | 1,096.67 |
| 2025-03-10 | 3,380 | 3,380 | 3,260 | 3,260 | 50,400 | 1,086.67 |
| 2025-03-07 | 3,465 | 3,465 | 3,390 | 3,400 | 36,400 | 1,133.33 |
| 2025-03-06 | 3,540 | 3,565 | 3,470 | 3,485 | 34,700 | 1,161.67 |
| 2025-03-05 | 3,490 | 3,585 | 3,475 | 3,540 | 22,300 | 1,180 |
| 2025-03-04 | 3,500 | 3,515 | 3,465 | 3,490 | 12,800 | 1,163.33 |
| 2025-03-03 | 3,525 | 3,590 | 3,480 | 3,500 | 46,800 | 1,166.67 |
| 2025-02-28 | 3,570 | 3,620 | 3,410 | 3,410 | 47,200 | 1,136.67 |
| 2025-02-27 | 3,680 | 3,680 | 3,525 | 3,575 | 52,200 | 1,191.67 |
| 2025-02-26 | 3,520 | 3,675 | 3,460 | 3,665 | 81,400 | 1,221.67 |
| 2025-02-25 | 3,510 | 3,550 | 3,495 | 3,520 | 20,400 | 1,173.33 |
| 2025-02-21 | 3,560 | 3,645 | 3,530 | 3,560 | 27,400 | 1,186.67 |
| 2025-02-20 | 3,540 | 3,585 | 3,490 | 3,575 | 28,700 | 1,191.67 |
| 2025-02-19 | 3,585 | 3,660 | 3,515 | 3,530 | 47,600 | 1,176.67 |
| 2025-02-18 | 3,475 | 3,580 | 3,455 | 3,575 | 34,500 | 1,191.67 |
| 2025-02-17 | 3,480 | 3,550 | 3,450 | 3,500 | 42,700 | 1,166.67 |
| 2025-02-14 | 3,430 | 3,475 | 3,390 | 3,455 | 29,200 | 1,151.67 |
| 2025-02-13 | 3,500 | 3,505 | 3,425 | 3,440 | 54,500 | 1,146.67 |
| 2025-02-12 | 3,500 | 3,550 | 3,445 | 3,500 | 128,300 | 1,166.67 |
| 2025-02-10 | 3,425 | 3,495 | 3,355 | 3,375 | 72,800 | 1,125 |
| 2025-02-07 | 3,395 | 3,590 | 3,320 | 3,430 | 349,000 | 1,143.33 |
| 2025-02-06 | 3,650 | 3,855 | 3,630 | 3,770 | 328,800 | 1,256.67 |
| 2025-02-05 | 3,640 | 3,655 | 3,575 | 3,645 | 51,500 | 1,215 |
| 2025-02-04 | 3,585 | 3,615 | 3,565 | 3,610 | 29,300 | 1,203.33 |
| 2025-02-03 | 3,600 | 3,600 | 3,530 | 3,540 | 39,800 | 1,180 |
| 2025-01-31 | 3,670 | 3,675 | 3,590 | 3,620 | 20,800 | 1,206.67 |
| 2025-01-30 | 3,665 | 3,665 | 3,580 | 3,620 | 22,800 | 1,206.67 |
| 2025-01-29 | 3,635 | 3,680 | 3,620 | 3,640 | 25,300 | 1,213.33 |
| 2025-01-28 | 3,595 | 3,615 | 3,575 | 3,615 | 19,700 | 1,205 |
| 2025-01-27 | 3,630 | 3,630 | 3,570 | 3,570 | 22,500 | 1,190 |
| 2025-01-24 | 3,570 | 3,630 | 3,560 | 3,630 | 30,900 | 1,210 |
| 2025-01-23 | 3,680 | 3,680 | 3,590 | 3,610 | 18,800 | 1,203.33 |
| 2025-01-22 | 3,700 | 3,700 | 3,640 | 3,660 | 21,800 | 1,220 |
| 2025-01-21 | 3,740 | 3,755 | 3,675 | 3,690 | 42,200 | 1,230 |
| 2025-01-20 | 3,650 | 3,745 | 3,650 | 3,740 | 36,000 | 1,246.67 |
| 2025-01-17 | 3,640 | 3,690 | 3,565 | 3,690 | 40,800 | 1,230 |
| 2025-01-16 | 3,700 | 3,725 | 3,640 | 3,640 | 26,600 | 1,213.33 |
| 2025-01-15 | 3,670 | 3,725 | 3,665 | 3,700 | 41,700 | 1,233.33 |
| 2025-01-14 | 3,650 | 3,725 | 3,620 | 3,670 | 100,500 | 1,223.33 |
| 2025-01-10 | 3,625 | 3,770 | 3,555 | 3,740 | 84,300 | 1,246.67 |
| 2025-01-09 | 3,500 | 3,630 | 3,500 | 3,625 | 66,700 | 1,208.33 |
| 2025-01-08 | 3,480 | 3,550 | 3,470 | 3,525 | 64,700 | 1,175 |
| 2025-01-07 | 3,520 | 3,600 | 3,470 | 3,515 | 76,000 | 1,171.67 |
| 2025-01-06 | 3,500 | 3,570 | 3,460 | 3,520 | 112,400 | 1,173.33 |
分割・併合履歴 ： [2025-06-27]1株→3株 [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