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
2025-07-021,5001,5361,4701,504154,4001,504
2025-07-011,5261,5651,4981,536194,5001,536
2025-06-301,5681,5731,5201,525127,3001,525
2025-06-271,4951,5671,4551,528171,7001,528
2025-06-264,8904,9004,6454,65057,3001,550
2025-06-254,6604,7754,5804,77540,9001,591.67
2025-06-244,5804,6654,5304,60044,0001,533.33
2025-06-234,4904,5654,4804,53018,6001,510
2025-06-204,4904,5204,3704,49037,8001,496.67
2025-06-194,4004,4404,3704,43514,9001,478.33
2025-06-184,3454,3954,3354,35515,4001,451.67
2025-06-174,3204,3804,3104,32515,9001,441.67
2025-06-164,3254,3804,3054,33524,7001,445
2025-06-134,4404,4404,3404,35012,9001,450
2025-06-124,4804,5804,4004,40537,7001,468.33
2025-06-114,5254,5904,4304,45028,5001,483.33
2025-06-104,3254,5254,3204,48061,1001,493.33
2025-06-094,2804,3204,2604,31518,5001,438.33
2025-06-064,2654,3204,2554,28021,8001,426.67
2025-06-054,3854,4254,2654,26538,5001,421.67
2025-06-044,3154,4004,3154,39017,1001,463.33
2025-06-034,3904,4404,2804,31530,6001,438.33
2025-06-024,2904,3554,2754,35032,1001,450
2025-05-304,2504,3604,2504,34033,3001,446.67
2025-05-294,2804,2954,2004,25037,4001,416.67
2025-05-284,1454,2854,1204,28066,4001,426.67
2025-05-273,9504,1203,9504,115118,1001,371.67
2025-05-263,9153,9603,8453,920138,3001,306.67
2025-05-233,7603,7703,7003,70524,1001,235
2025-05-223,7603,7753,7253,72520,6001,241.67
2025-05-213,8153,8803,7353,76084,0001,253.33
2025-05-203,9503,9503,8353,84540,1001,281.67
2025-05-193,9203,9703,9003,95524,7001,318.33
2025-05-164,0154,0403,9153,92031,0001,306.67
2025-05-153,8603,9603,8503,96020,6001,320
2025-05-143,8303,9503,8103,90030,1001,300
2025-05-133,8903,9403,8153,85062,1001,283.33
2025-05-123,9554,0153,9053,91536,4001,305
2025-05-093,9554,0053,9003,95540,4001,318.33
2025-05-084,0504,0503,9603,98037,5001,326.67
2025-05-074,0554,1104,0454,05029,1001,350
2025-05-024,0704,0954,0154,05530,0001,351.67
2025-05-014,1704,1754,0254,09559,6001,365
2025-04-304,1104,1704,0704,12563,7001,375
2025-04-284,2004,2303,9754,085276,5001,361.67
2025-04-253,7104,3403,5954,255786,6001,418.33
2025-04-243,8103,8803,7603,79099,1001,263.33
2025-04-233,7203,8203,6803,80077,1001,266.67
2025-04-223,7303,7753,6503,69040,0001,230
2025-04-213,6803,7603,6703,73040,8001,243.33
2025-04-183,5903,6903,5853,66541,8001,221.67
2025-04-173,5603,5903,5153,56018,0001,186.67
2025-04-163,5403,6053,5303,56027,5001,186.67
2025-04-153,5953,6003,5053,54550,1001,181.67
2025-04-143,4153,4903,4153,48024,7001,160
2025-04-113,3153,4103,3003,40518,0001,135
2025-04-103,3353,4153,2903,38544,9001,128.33
2025-04-093,2203,2653,1553,23052,4001,076.67
2025-04-083,1053,2303,1053,22553,8001,075
2025-04-072,9003,0852,8502,99875,500999.33
2025-04-043,1403,1853,1153,18556,0001,061.67
2025-04-033,2503,2753,1853,20050,6001,066.67
2025-04-023,4053,4203,2753,32062,0001,106.67
2025-04-013,4053,4253,3503,41549,0001,138.33
2025-03-313,3003,4503,3003,36077,1001,120
2025-03-283,2653,3903,2553,32560,3001,108.33
2025-03-273,2453,2953,2353,25545,1001,085
2025-03-263,2653,2703,2153,23527,2001,078.33
2025-03-253,2503,2553,2203,24018,7001,080
2025-03-243,2353,2553,2253,24519,8001,081.67
2025-03-213,2453,2603,2303,23012,9001,076.67
2025-03-193,2503,2653,2253,24521,2001,081.67
2025-03-183,2353,2503,2153,24536,1001,081.67
2025-03-173,3003,3153,2253,23051,9001,076.67
2025-03-143,2153,3753,2153,31040,1001,103.33
2025-03-133,2003,2453,1803,21555,6001,071.67
2025-03-123,2703,3003,1903,19561,1001,065
2025-03-113,2253,3503,2053,29066,4001,096.67
2025-03-103,3803,3803,2603,26050,4001,086.67
2025-03-073,4653,4653,3903,40036,4001,133.33
2025-03-063,5403,5653,4703,48534,7001,161.67
2025-03-053,4903,5853,4753,54022,3001,180
2025-03-043,5003,5153,4653,49012,8001,163.33
2025-03-033,5253,5903,4803,50046,8001,166.67
2025-02-283,5703,6203,4103,41047,2001,136.67
2025-02-273,6803,6803,5253,57552,2001,191.67
2025-02-263,5203,6753,4603,66581,4001,221.67
2025-02-253,5103,5503,4953,52020,4001,173.33
2025-02-213,5603,6453,5303,56027,4001,186.67
2025-02-203,5403,5853,4903,57528,7001,191.67
2025-02-193,5853,6603,5153,53047,6001,176.67
2025-02-183,4753,5803,4553,57534,5001,191.67
2025-02-173,4803,5503,4503,50042,7001,166.67
2025-02-143,4303,4753,3903,45529,2001,151.67
2025-02-133,5003,5053,4253,44054,5001,146.67
2025-02-123,5003,5503,4453,500128,3001,166.67
2025-02-103,4253,4953,3553,37572,8001,125
2025-02-073,3953,5903,3203,430349,0001,143.33
2025-02-063,6503,8553,6303,770328,8001,256.67
2025-02-053,6403,6553,5753,64551,5001,215
2025-02-043,5853,6153,5653,61029,3001,203.33
2025-02-033,6003,6003,5303,54039,8001,180
2025-01-313,6703,6753,5903,62020,8001,206.67
2025-01-303,6653,6653,5803,62022,8001,206.67
2025-01-293,6353,6803,6203,64025,3001,213.33
2025-01-283,5953,6153,5753,61519,7001,205
2025-01-273,6303,6303,5703,57022,5001,190
2025-01-243,5703,6303,5603,63030,9001,210
2025-01-233,6803,6803,5903,61018,8001,203.33
2025-01-223,7003,7003,6403,66021,8001,220
2025-01-213,7403,7553,6753,69042,2001,230
2025-01-203,6503,7453,6503,74036,0001,246.67
2025-01-173,6403,6903,5653,69040,8001,230
2025-01-163,7003,7253,6403,64026,6001,213.33
2025-01-153,6703,7253,6653,70041,7001,233.33
2025-01-143,6503,7253,6203,670100,5001,223.33
2025-01-103,6253,7703,5553,74084,3001,246.67
2025-01-093,5003,6303,5003,62566,7001,208.33
2025-01-083,4803,5503,4703,52564,7001,175
2025-01-073,5203,6003,4703,51576,0001,171.67
2025-01-063,5003,5703,4603,520112,4001,173.33

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