3904 (株)カヤック 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 | 426 | 428 | 407 | 407 | 38,700 | 407 |
| 2025-04-03 | 438 | 439 | 430 | 434 | 31,800 | 434 |
| 2025-04-02 | 443 | 445 | 440 | 440 | 8,100 | 440 |
| 2025-04-01 | 445 | 447 | 440 | 441 | 20,500 | 441 |
| 2025-03-31 | 445 | 445 | 437 | 445 | 10,100 | 445 |
| 2025-03-28 | 449 | 449 | 444 | 447 | 9,100 | 447 |
| 2025-03-27 | 448 | 455 | 440 | 447 | 14,100 | 447 |
| 2025-03-26 | 446 | 447 | 446 | 447 | 3,500 | 447 |
| 2025-03-25 | 445 | 446 | 444 | 446 | 3,400 | 446 |
| 2025-03-24 | 450 | 450 | 443 | 443 | 14,700 | 443 |
| 2025-03-21 | 445 | 456 | 445 | 451 | 42,700 | 451 |
| 2025-03-19 | 440 | 443 | 439 | 443 | 9,100 | 443 |
| 2025-03-18 | 437 | 441 | 436 | 439 | 19,200 | 439 |
| 2025-03-17 | 439 | 441 | 436 | 439 | 17,700 | 439 |
| 2025-03-14 | 439 | 439 | 436 | 439 | 18,800 | 439 |
| 2025-03-13 | 439 | 439 | 435 | 438 | 5,500 | 438 |
| 2025-03-12 | 440 | 440 | 435 | 436 | 17,800 | 436 |
| 2025-03-11 | 435 | 440 | 435 | 440 | 15,100 | 440 |
| 2025-03-10 | 436 | 439 | 436 | 437 | 5,300 | 437 |
| 2025-03-07 | 436 | 439 | 435 | 435 | 7,000 | 435 |
| 2025-03-06 | 435 | 438 | 435 | 437 | 4,100 | 437 |
| 2025-03-05 | 437 | 438 | 435 | 437 | 5,700 | 437 |
| 2025-03-04 | 439 | 440 | 435 | 439 | 7,900 | 439 |
| 2025-03-03 | 439 | 440 | 437 | 439 | 5,100 | 439 |
| 2025-02-28 | 438 | 440 | 436 | 437 | 11,400 | 437 |
| 2025-02-27 | 437 | 439 | 436 | 436 | 8,900 | 436 |
| 2025-02-26 | 441 | 445 | 436 | 436 | 19,200 | 436 |
| 2025-02-25 | 445 | 446 | 441 | 441 | 28,100 | 441 |
| 2025-02-21 | 450 | 453 | 450 | 453 | 18,600 | 453 |
| 2025-02-20 | 459 | 459 | 450 | 450 | 15,100 | 450 |
| 2025-02-19 | 459 | 460 | 455 | 460 | 17,100 | 460 |
| 2025-02-18 | 455 | 456 | 448 | 455 | 14,500 | 455 |
| 2025-02-17 | 455 | 455 | 447 | 453 | 20,100 | 453 |
| 2025-02-14 | 469 | 469 | 442 | 444 | 46,100 | 444 |
| 2025-02-13 | 449 | 469 | 449 | 469 | 46,300 | 469 |
| 2025-02-12 | 445 | 448 | 442 | 448 | 14,200 | 448 |
| 2025-02-10 | 445 | 445 | 440 | 441 | 12,100 | 441 |
| 2025-02-07 | 439 | 445 | 438 | 445 | 4,400 | 445 |
| 2025-02-06 | 439 | 440 | 436 | 439 | 10,800 | 439 |
| 2025-02-05 | 436 | 439 | 434 | 439 | 14,700 | 439 |
| 2025-02-04 | 440 | 441 | 436 | 440 | 9,400 | 440 |
| 2025-02-03 | 442 | 444 | 435 | 436 | 30,700 | 436 |
| 2025-01-31 | 442 | 444 | 441 | 444 | 10,600 | 444 |
| 2025-01-30 | 447 | 447 | 440 | 442 | 23,300 | 442 |
| 2025-01-29 | 447 | 450 | 446 | 448 | 9,600 | 448 |
| 2025-01-28 | 444 | 447 | 442 | 443 | 10,500 | 443 |
| 2025-01-27 | 447 | 449 | 443 | 448 | 20,200 | 448 |
| 2025-01-24 | 444 | 448 | 440 | 441 | 22,000 | 441 |
| 2025-01-23 | 448 | 448 | 444 | 444 | 4,900 | 444 |
| 2025-01-22 | 447 | 450 | 443 | 450 | 16,400 | 450 |
| 2025-01-21 | 452 | 452 | 439 | 443 | 23,800 | 443 |
| 2025-01-20 | 447 | 451 | 446 | 451 | 19,300 | 451 |
| 2025-01-17 | 452 | 452 | 444 | 446 | 19,400 | 446 |
| 2025-01-16 | 472 | 472 | 451 | 451 | 17,500 | 451 |
| 2025-01-15 | 471 | 473 | 468 | 473 | 10,800 | 473 |
| 2025-01-14 | 466 | 473 | 460 | 471 | 29,200 | 471 |
| 2025-01-10 | 471 | 471 | 464 | 471 | 14,400 | 471 |
| 2025-01-09 | 464 | 474 | 457 | 472 | 17,900 | 472 |
| 2025-01-08 | 452 | 467 | 452 | 464 | 13,400 | 464 |
| 2025-01-07 | 456 | 456 | 452 | 453 | 6,800 | 453 |
| 2025-01-06 | 456 | 456 | 451 | 452 | 13,700 | 452 |
分割・併合履歴 ： [2016-06-28]1株→2株