3904 (株)カヤック 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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 496 | 497 | 494 | 494 | 11,600 | 494 |
| 2024-12-05 | 497 | 498 | 496 | 496 | 7,600 | 496 |
| 2024-12-04 | 500 | 500 | 497 | 497 | 8,400 | 497 |
| 2024-12-03 | 499 | 500 | 498 | 498 | 11,300 | 498 |
| 2024-12-02 | 501 | 501 | 499 | 499 | 10,100 | 499 |
| 2024-11-29 | 500 | 503 | 499 | 499 | 19,300 | 499 |
| 2024-11-28 | 504 | 507 | 501 | 501 | 10,200 | 501 |
| 2024-11-27 | 508 | 509 | 502 | 504 | 9,900 | 504 |
| 2024-11-26 | 506 | 507 | 503 | 504 | 11,400 | 504 |
| 2024-11-25 | 506 | 510 | 505 | 509 | 9,600 | 509 |
| 2024-11-22 | 502 | 510 | 502 | 510 | 10,600 | 510 |
| 2024-11-21 | 505 | 506 | 503 | 506 | 6,200 | 506 |
| 2024-11-20 | 506 | 509 | 503 | 503 | 9,000 | 503 |
| 2024-11-19 | 502 | 506 | 501 | 506 | 11,000 | 506 |
| 2024-11-18 | 505 | 505 | 503 | 504 | 10,600 | 504 |
| 2024-11-15 | 508 | 513 | 506 | 507 | 16,000 | 507 |
| 2024-11-14 | 526 | 527 | 511 | 512 | 17,500 | 512 |
| 2024-11-13 | 536 | 536 | 520 | 526 | 23,400 | 526 |
| 2024-11-12 | 540 | 541 | 536 | 537 | 3,300 | 537 |
| 2024-11-11 | 540 | 544 | 537 | 541 | 10,300 | 541 |
| 2024-11-08 | 538 | 545 | 538 | 542 | 11,100 | 542 |
| 2024-11-07 | 557 | 557 | 540 | 545 | 13,600 | 545 |
| 2024-11-06 | 530 | 545 | 518 | 544 | 25,600 | 544 |
| 2024-11-05 | 519 | 530 | 516 | 530 | 13,500 | 530 |
| 2024-11-01 | 512 | 518 | 512 | 516 | 3,500 | 516 |
| 2024-10-31 | 510 | 517 | 510 | 516 | 12,300 | 516 |
| 2024-10-30 | 512 | 520 | 510 | 511 | 19,300 | 511 |
| 2024-10-29 | 508 | 515 | 505 | 510 | 13,100 | 510 |
| 2024-10-28 | 502 | 508 | 502 | 508 | 11,600 | 508 |
| 2024-10-25 | 510 | 510 | 501 | 505 | 9,900 | 505 |
| 2024-10-24 | 508 | 514 | 508 | 513 | 8,800 | 513 |
| 2024-10-23 | 513 | 515 | 507 | 508 | 9,800 | 508 |
| 2024-10-22 | 517 | 517 | 508 | 511 | 20,600 | 511 |
| 2024-10-21 | 514 | 520 | 512 | 520 | 17,600 | 520 |
| 2024-10-18 | 513 | 517 | 513 | 514 | 9,400 | 514 |
| 2024-10-17 | 524 | 525 | 512 | 513 | 31,500 | 513 |
| 2024-10-16 | 523 | 532 | 522 | 522 | 16,700 | 522 |
| 2024-10-15 | 536 | 543 | 528 | 528 | 29,700 | 528 |
| 2024-10-11 | 531 | 539 | 529 | 530 | 24,900 | 530 |
| 2024-10-10 | 559 | 560 | 539 | 539 | 36,600 | 539 |
| 2024-10-09 | 554 | 560 | 545 | 552 | 66,900 | 552 |
| 2024-10-08 | 576 | 576 | 553 | 553 | 103,800 | 553 |
| 2024-10-07 | 600 | 603 | 565 | 576 | 280,300 | 576 |
| 2024-10-04 | 660 | 674 | 581 | 599 | 1,495,800 | 599 |
| 2024-10-03 | 511 | 610 | 509 | 610 | 916,500 | 610 |
| 2024-10-02 | 514 | 514 | 506 | 510 | 4,600 | 510 |
| 2024-10-01 | 509 | 514 | 505 | 512 | 7,100 | 512 |
| 2024-09-30 | 515 | 520 | 509 | 509 | 15,300 | 509 |
| 2024-09-27 | 514 | 522 | 514 | 521 | 19,200 | 521 |
| 2024-09-26 | 514 | 515 | 510 | 514 | 9,200 | 514 |
| 2024-09-25 | 512 | 515 | 511 | 514 | 6,900 | 514 |
| 2024-09-24 | 509 | 514 | 509 | 512 | 4,300 | 512 |
| 2024-09-20 | 513 | 517 | 511 | 511 | 8,800 | 511 |
| 2024-09-19 | 512 | 518 | 512 | 515 | 18,700 | 515 |
| 2024-09-18 | 509 | 513 | 509 | 513 | 5,900 | 513 |
| 2024-09-17 | 505 | 509 | 502 | 509 | 18,600 | 509 |
| 2024-09-13 | 504 | 511 | 503 | 508 | 8,800 | 508 |
| 2024-09-12 | 502 | 511 | 500 | 509 | 8,400 | 509 |
| 2024-09-11 | 505 | 510 | 502 | 502 | 6,300 | 502 |
| 2024-09-10 | 503 | 512 | 499 | 508 | 11,600 | 508 |
| 2024-09-09 | 500 | 503 | 497 | 501 | 17,400 | 501 |
| 2024-09-06 | 505 | 506 | 500 | 502 | 12,300 | 502 |
| 2024-09-05 | 504 | 509 | 502 | 506 | 7,700 | 506 |
| 2024-09-04 | 506 | 514 | 502 | 505 | 23,200 | 505 |
| 2024-09-03 | 515 | 515 | 510 | 514 | 13,200 | 514 |
| 2024-09-02 | 513 | 514 | 512 | 513 | 7,800 | 513 |
| 2024-08-30 | 517 | 517 | 511 | 511 | 6,600 | 511 |
| 2024-08-29 | 513 | 516 | 511 | 513 | 11,800 | 513 |
| 2024-08-28 | 517 | 518 | 510 | 515 | 7,000 | 515 |
| 2024-08-27 | 520 | 520 | 508 | 517 | 23,400 | 517 |
| 2024-08-26 | 520 | 520 | 510 | 519 | 13,500 | 519 |
| 2024-08-23 | 527 | 527 | 520 | 521 | 10,100 | 521 |
| 2024-08-22 | 526 | 527 | 519 | 527 | 12,700 | 527 |
| 2024-08-21 | 524 | 524 | 520 | 524 | 10,500 | 524 |
| 2024-08-20 | 523 | 533 | 523 | 527 | 22,900 | 527 |
| 2024-08-19 | 518 | 525 | 512 | 520 | 42,300 | 520 |
| 2024-08-16 | 515 | 522 | 513 | 515 | 16,800 | 515 |
| 2024-08-15 | 513 | 519 | 504 | 510 | 29,900 | 510 |
| 2024-08-14 | 525 | 525 | 515 | 523 | 20,500 | 523 |
| 2024-08-13 | 523 | 528 | 514 | 521 | 19,900 | 521 |
| 2024-08-09 | 512 | 519 | 500 | 505 | 21,000 | 505 |
| 2024-08-08 | 503 | 512 | 503 | 509 | 8,600 | 509 |
| 2024-08-07 | 490 | 518 | 457 | 508 | 79,300 | 508 |
| 2024-08-06 | 505 | 524 | 501 | 505 | 54,400 | 505 |
| 2024-08-05 | 551 | 565 | 505 | 505 | 110,600 | 505 |
| 2024-08-02 | 624 | 624 | 605 | 605 | 21,000 | 605 |
| 2024-08-01 | 641 | 641 | 625 | 629 | 10,700 | 629 |
| 2024-07-31 | 634 | 636 | 632 | 633 | 4,500 | 633 |
| 2024-07-30 | 636 | 639 | 634 | 634 | 12,300 | 634 |
| 2024-07-29 | 637 | 643 | 635 | 635 | 7,600 | 635 |
| 2024-07-26 | 643 | 644 | 635 | 635 | 13,800 | 635 |
| 2024-07-25 | 648 | 655 | 640 | 644 | 13,600 | 644 |
| 2024-07-24 | 659 | 662 | 646 | 646 | 34,000 | 646 |
| 2024-07-23 | 660 | 661 | 657 | 661 | 3,600 | 661 |
| 2024-07-22 | 669 | 669 | 658 | 660 | 6,900 | 660 |
| 2024-07-19 | 672 | 672 | 664 | 670 | 17,400 | 670 |
| 2024-07-18 | 663 | 663 | 660 | 663 | 4,700 | 663 |
| 2024-07-17 | 664 | 664 | 659 | 663 | 7,800 | 663 |
| 2024-07-16 | 667 | 667 | 659 | 664 | 14,500 | 664 |
| 2024-07-12 | 662 | 666 | 661 | 666 | 8,400 | 666 |
| 2024-07-11 | 656 | 662 | 656 | 662 | 5,100 | 662 |
| 2024-07-10 | 662 | 663 | 658 | 658 | 11,300 | 658 |
| 2024-07-09 | 675 | 675 | 663 | 663 | 11,500 | 663 |
| 2024-07-08 | 667 | 667 | 659 | 665 | 11,500 | 665 |
| 2024-07-05 | 663 | 683 | 659 | 671 | 65,900 | 671 |
| 2024-07-04 | 673 | 673 | 665 | 665 | 13,900 | 665 |
| 2024-07-03 | 671 | 671 | 664 | 669 | 5,000 | 669 |
| 2024-07-02 | 676 | 676 | 665 | 670 | 8,900 | 670 |
| 2024-07-01 | 679 | 679 | 669 | 676 | 7,500 | 676 |
| 2024-06-28 | 690 | 690 | 662 | 674 | 19,700 | 674 |
| 2024-06-27 | 679 | 689 | 677 | 689 | 9,200 | 689 |
| 2024-06-26 | 683 | 685 | 680 | 680 | 7,000 | 680 |
| 2024-06-25 | 681 | 692 | 677 | 681 | 15,400 | 681 |
| 2024-06-24 | 690 | 693 | 684 | 688 | 7,100 | 688 |
| 2024-06-21 | 677 | 688 | 677 | 684 | 10,400 | 684 |
| 2024-06-20 | 694 | 694 | 680 | 683 | 9,200 | 683 |
| 2024-06-19 | 670 | 717 | 670 | 693 | 43,200 | 693 |
| 2024-06-18 | 646 | 675 | 646 | 666 | 13,200 | 666 |
| 2024-06-17 | 646 | 684 | 645 | 649 | 31,500 | 649 |
| 2024-06-14 | 643 | 655 | 643 | 649 | 17,300 | 649 |
| 2024-06-13 | 658 | 670 | 653 | 653 | 23,400 | 653 |
| 2024-06-12 | 655 | 663 | 650 | 661 | 18,900 | 661 |
| 2024-06-11 | 668 | 670 | 659 | 660 | 9,200 | 660 |
| 2024-06-10 | 663 | 672 | 663 | 666 | 9,300 | 666 |
| 2024-06-07 | 670 | 673 | 661 | 663 | 12,500 | 663 |
| 2024-06-06 | 679 | 679 | 661 | 663 | 11,200 | 663 |
| 2024-06-05 | 677 | 681 | 667 | 667 | 15,600 | 667 |
| 2024-06-04 | 665 | 678 | 665 | 678 | 17,000 | 678 |
| 2024-06-03 | 667 | 669 | 660 | 665 | 24,800 | 665 |
| 2024-05-31 | 645 | 655 | 645 | 650 | 17,800 | 650 |
| 2024-05-30 | 660 | 661 | 638 | 648 | 43,500 | 648 |
| 2024-05-29 | 652 | 737 | 652 | 673 | 395,400 | 673 |
| 2024-05-28 | 634 | 652 | 634 | 651 | 15,300 | 651 |
| 2024-05-27 | 653 | 653 | 636 | 646 | 18,800 | 646 |
| 2024-05-24 | 650 | 657 | 649 | 651 | 17,700 | 651 |
| 2024-05-23 | 666 | 666 | 650 | 663 | 17,400 | 663 |
| 2024-05-22 | 671 | 671 | 657 | 661 | 17,900 | 661 |
| 2024-05-21 | 666 | 674 | 662 | 670 | 19,400 | 670 |
| 2024-05-20 | 667 | 674 | 660 | 665 | 11,900 | 665 |
| 2024-05-17 | 659 | 678 | 659 | 667 | 13,700 | 667 |
| 2024-05-16 | 679 | 679 | 651 | 662 | 38,800 | 662 |
| 2024-05-15 | 704 | 704 | 691 | 701 | 13,600 | 701 |
| 2024-05-14 | 702 | 707 | 697 | 704 | 10,400 | 704 |
| 2024-05-13 | 704 | 704 | 697 | 702 | 7,200 | 702 |
| 2024-05-10 | 701 | 702 | 697 | 698 | 9,300 | 698 |
| 2024-05-09 | 708 | 708 | 699 | 699 | 6,700 | 699 |
| 2024-05-08 | 710 | 719 | 707 | 708 | 14,000 | 708 |
| 2024-05-07 | 706 | 730 | 700 | 709 | 24,600 | 709 |
| 2024-05-02 | 703 | 704 | 698 | 698 | 12,500 | 698 |
| 2024-05-01 | 701 | 703 | 698 | 703 | 8,200 | 703 |
| 2024-04-30 | 703 | 706 | 699 | 699 | 9,700 | 699 |
| 2024-04-26 | 703 | 706 | 698 | 705 | 10,000 | 705 |
| 2024-04-25 | 706 | 709 | 701 | 701 | 6,200 | 701 |
| 2024-04-24 | 712 | 712 | 702 | 707 | 10,500 | 707 |
| 2024-04-23 | 713 | 713 | 700 | 701 | 8,800 | 701 |
| 2024-04-22 | 700 | 709 | 698 | 700 | 10,700 | 700 |
| 2024-04-19 | 712 | 713 | 697 | 697 | 20,600 | 697 |
| 2024-04-18 | 709 | 716 | 708 | 712 | 10,700 | 712 |
| 2024-04-17 | 717 | 717 | 710 | 710 | 7,700 | 710 |
| 2024-04-16 | 718 | 723 | 714 | 717 | 15,700 | 717 |
| 2024-04-15 | 724 | 724 | 716 | 722 | 9,900 | 722 |
| 2024-04-12 | 727 | 727 | 719 | 724 | 7,500 | 724 |
| 2024-04-11 | 721 | 728 | 719 | 725 | 6,500 | 725 |
| 2024-04-10 | 722 | 725 | 719 | 725 | 7,200 | 725 |
| 2024-04-09 | 724 | 726 | 719 | 722 | 6,200 | 722 |
| 2024-04-08 | 722 | 725 | 719 | 720 | 9,600 | 720 |
| 2024-04-05 | 722 | 730 | 720 | 726 | 13,600 | 726 |
| 2024-04-04 | 731 | 736 | 725 | 725 | 9,600 | 725 |
| 2024-04-03 | 723 | 735 | 723 | 729 | 9,000 | 729 |
| 2024-04-02 | 733 | 733 | 721 | 723 | 19,600 | 723 |
| 2024-04-01 | 733 | 739 | 726 | 739 | 17,000 | 739 |
| 2024-03-29 | 717 | 738 | 717 | 738 | 25,500 | 738 |
| 2024-03-28 | 723 | 723 | 716 | 719 | 11,100 | 719 |
| 2024-03-27 | 716 | 723 | 716 | 723 | 12,500 | 723 |
| 2024-03-26 | 728 | 728 | 722 | 725 | 8,900 | 725 |
| 2024-03-25 | 720 | 729 | 715 | 725 | 16,900 | 725 |
| 2024-03-22 | 735 | 735 | 719 | 725 | 24,100 | 725 |
| 2024-03-21 | 734 | 767 | 731 | 735 | 47,600 | 735 |
| 2024-03-19 | 725 | 739 | 725 | 734 | 11,200 | 734 |
| 2024-03-18 | 721 | 732 | 720 | 725 | 10,800 | 725 |
| 2024-03-15 | 719 | 723 | 711 | 723 | 11,600 | 723 |
| 2024-03-14 | 720 | 734 | 711 | 723 | 50,400 | 723 |
| 2024-03-13 | 721 | 728 | 711 | 720 | 16,000 | 720 |
| 2024-03-12 | 707 | 726 | 707 | 718 | 18,300 | 718 |
| 2024-03-11 | 718 | 718 | 708 | 711 | 44,600 | 711 |
| 2024-03-08 | 723 | 737 | 722 | 722 | 31,700 | 722 |
| 2024-03-07 | 740 | 745 | 724 | 729 | 27,800 | 729 |
| 2024-03-06 | 736 | 755 | 736 | 742 | 21,800 | 742 |
| 2024-03-05 | 740 | 748 | 723 | 745 | 42,700 | 745 |
| 2024-03-04 | 741 | 761 | 741 | 747 | 27,400 | 747 |
| 2024-03-01 | 750 | 759 | 736 | 737 | 34,100 | 737 |
| 2024-02-29 | 768 | 768 | 741 | 748 | 79,500 | 748 |
| 2024-02-28 | 772 | 788 | 765 | 778 | 52,600 | 778 |
| 2024-02-27 | 773 | 785 | 760 | 781 | 68,900 | 781 |
| 2024-02-26 | 735 | 820 | 731 | 778 | 356,200 | 778 |
| 2024-02-22 | 740 | 749 | 731 | 737 | 41,200 | 737 |
| 2024-02-21 | 724 | 750 | 716 | 738 | 43,600 | 738 |
| 2024-02-20 | 742 | 745 | 713 | 724 | 92,700 | 724 |
| 2024-02-19 | 720 | 765 | 720 | 738 | 165,300 | 738 |
| 2024-02-16 | 724 | 738 | 704 | 719 | 258,600 | 719 |
| 2024-02-15 | 806 | 828 | 793 | 824 | 223,400 | 824 |
| 2024-02-14 | 776 | 791 | 776 | 791 | 33,900 | 791 |
| 2024-02-13 | 768 | 789 | 767 | 788 | 42,900 | 788 |
| 2024-02-09 | 772 | 775 | 766 | 769 | 23,700 | 769 |
| 2024-02-08 | 789 | 790 | 775 | 779 | 27,400 | 779 |
| 2024-02-07 | 783 | 789 | 775 | 788 | 22,200 | 788 |
| 2024-02-06 | 790 | 790 | 778 | 790 | 15,300 | 790 |
| 2024-02-05 | 777 | 796 | 777 | 794 | 25,100 | 794 |
| 2024-02-02 | 770 | 788 | 770 | 776 | 23,200 | 776 |
| 2024-02-01 | 780 | 783 | 764 | 775 | 35,800 | 775 |
| 2024-01-31 | 797 | 800 | 776 | 785 | 46,900 | 785 |
| 2024-01-30 | 806 | 811 | 786 | 795 | 57,400 | 795 |
| 2024-01-29 | 769 | 792 | 760 | 784 | 54,500 | 784 |
| 2024-01-26 | 776 | 826 | 775 | 775 | 222,900 | 775 |
| 2024-01-25 | 770 | 786 | 760 | 769 | 99,100 | 769 |
| 2024-01-24 | 745 | 771 | 745 | 769 | 49,100 | 769 |
| 2024-01-23 | 774 | 774 | 743 | 744 | 61,100 | 744 |
| 2024-01-22 | 744 | 766 | 743 | 766 | 60,100 | 766 |
| 2024-01-19 | 728 | 739 | 721 | 739 | 25,000 | 739 |
| 2024-01-18 | 714 | 728 | 710 | 728 | 47,100 | 728 |
| 2024-01-17 | 716 | 737 | 716 | 720 | 48,700 | 720 |
| 2024-01-16 | 731 | 736 | 712 | 712 | 53,700 | 712 |
| 2024-01-15 | 732 | 738 | 724 | 731 | 66,600 | 731 |
| 2024-01-12 | 755 | 761 | 731 | 734 | 94,700 | 734 |
| 2024-01-11 | 751 | 781 | 743 | 752 | 278,400 | 752 |
| 2024-01-10 | 755 | 808 | 750 | 752 | 395,200 | 752 |
| 2024-01-09 | 785 | 793 | 743 | 760 | 308,000 | 760 |
| 2024-01-05 | 763 | 864 | 752 | 808 | 1,475,800 | 808 |
| 2024-01-04 | 686 | 769 | 683 | 743 | 289,800 | 743 |
分割・併合履歴 ： [2016-06-28]1株→2株
