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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
