3904 (株)カヤックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	665	674	662	671	13,200	671
2021-12-29	667	677	656	675	24,500	675
2021-12-28	662	676	655	663	61,700	663
2021-12-27	687	687	663	667	94,700	667
2021-12-24	689	697	684	690	22,700	690
2021-12-23	700	700	676	689	28,800	689
2021-12-22	695	700	687	693	26,500	693
2021-12-21	690	701	686	687	18,500	687
2021-12-20	700	705	688	690	23,300	690
2021-12-17	697	715	683	702	31,400	702
2021-12-16	716	717	702	703	14,300	703
2021-12-15	704	713	700	702	10,700	702
2021-12-14	696	733	692	706	35,700	706
2021-12-13	702	708	692	696	13,700	696
2021-12-10	710	715	685	692	38,700	692
2021-12-09	714	724	704	711	33,000	711
2021-12-08	718	718	703	714	17,400	714
2021-12-07	704	717	694	708	34,700	708
2021-12-06	678	712	671	702	33,200	702
2021-12-03	661	690	661	678	25,400	678
2021-12-02	690	690	657	658	76,300	658
2021-12-01	692	696	671	693	68,200	693
2021-11-30	725	740	684	684	56,300	684
2021-11-29	710	745	709	721	51,800	721
2021-11-26	760	760	735	740	39,800	740
2021-11-25	775	778	760	760	25,600	760
2021-11-24	797	797	756	778	92,200	778
2021-11-22	823	835	791	797	62,600	797
2021-11-19	800	875	773	818	317,700	818
2021-11-18	801	801	771	786	64,500	786
2021-11-17	810	815	789	801	83,100	801
2021-11-16	870	880	803	819	336,600	819
2021-11-15	805	839	794	835	157,200	835
2021-11-12	799	814	794	805	60,800	805
2021-11-11	781	815	774	799	165,400	799
2021-11-10	760	849	750	798	503,100	798
2021-11-09	765	787	741	755	67,600	755
2021-11-08	790	820	759	765	209,700	765
2021-11-05	768	783	755	775	80,500	775
2021-11-04	725	768	722	764	103,500	764
2021-11-02	739	790	720	721	285,000	721
2021-11-01	740	750	731	739	34,000	739
2021-10-29	735	739	724	735	17,600	735
2021-10-28	712	730	712	726	25,600	726
2021-10-27	707	716	707	710	6,800	710
2021-10-26	711	721	707	709	12,500	709
2021-10-25	715	715	711	713	6,800	713
2021-10-22	712	720	708	718	14,200	718
2021-10-21	720	721	713	713	11,600	713
2021-10-20	720	727	720	721	8,400	721
2021-10-19	723	728	721	722	8,000	722
2021-10-18	730	733	708	721	23,600	721
2021-10-15	724	733	716	727	19,200	727
2021-10-14	728	728	711	712	9,000	712
2021-10-13	733	733	720	721	18,400	721
2021-10-12	735	737	725	737	11,600	737
2021-10-11	736	741	732	737	13,500	737
2021-10-08	725	750	725	740	29,000	740
2021-10-07	725	735	721	726	5,500	726
2021-10-06	724	741	720	721	18,500	721
2021-10-05	732	734	707	724	45,100	724
2021-10-04	763	770	738	743	19,700	743
2021-10-01	770	772	760	760	14,100	760
2021-09-30	754	773	754	773	17,300	773
2021-09-29	749	753	742	749	39,000	749
2021-09-28	761	761	745	749	18,600	749
2021-09-27	755	766	750	758	19,500	758
2021-09-24	740	757	740	755	40,700	755
2021-09-22	748	748	722	733	25,200	733
2021-09-21	749	753	705	746	40,800	746
2021-09-17	767	772	758	760	21,300	760
2021-09-16	781	784	763	767	18,400	767
2021-09-15	774	779	774	778	8,400	778
2021-09-14	780	794	780	786	25,700	786
2021-09-13	776	784	776	779	30,300	779
2021-09-10	773	783	773	780	16,800	780
2021-09-09	784	784	771	775	16,400	775
2021-09-08	779	784	774	782	18,200	782
2021-09-07	770	780	770	774	31,800	774
2021-09-06	779	779	768	772	13,400	772
2021-09-03	777	779	770	774	17,600	774
2021-09-02	782	784	777	779	13,900	779
2021-09-01	790	790	779	781	25,300	781
2021-08-31	785	792	778	789	27,200	789
2021-08-30	796	796	784	787	23,100	787
2021-08-27	786	793	779	782	9,800	782
2021-08-26	795	798	785	786	9,500	786
2021-08-25	766	795	766	792	29,700	792
2021-08-24	763	771	763	768	16,900	768
2021-08-23	752	764	752	762	15,600	762
2021-08-20	746	763	745	747	17,300	747
2021-08-19	766	777	743	743	42,600	743
2021-08-18	798	799	758	768	88,900	768
2021-08-17	807	810	798	798	23,000	798
2021-08-16	816	821	801	812	39,700	812
2021-08-13	828	835	793	818	158,700	818
2021-08-12	864	877	848	877	78,900	877
2021-08-11	840	853	831	853	84,200	853
2021-08-10	821	840	821	840	25,100	840
2021-08-06	816	827	813	824	14,500	824
2021-08-05	807	818	805	816	26,100	816
2021-08-04	817	824	810	814	13,100	814
2021-08-03	824	826	814	817	11,200	817
2021-08-02	809	821	806	821	32,300	821
2021-07-30	835	835	810	815	26,500	815
2021-07-29	824	833	823	833	9,700	833
2021-07-28	833	837	821	824	11,600	824
2021-07-27	831	833	823	829	5,000	829
2021-07-26	837	839	826	826	15,700	826
2021-07-21	820	829	820	829	9,600	829
2021-07-20	818	824	811	818	10,000	818
2021-07-19	826	827	812	820	15,600	820
2021-07-16	832	837	823	827	12,000	827
2021-07-15	834	834	820	827	24,900	827
2021-07-14	834	840	832	834	15,600	834
2021-07-13	833	837	833	836	14,300	836
2021-07-12	840	842	832	836	7,900	836
2021-07-09	817	849	805	836	47,000	836
2021-07-08	830	836	825	825	13,800	825
2021-07-07	842	848	828	828	22,400	828
2021-07-06	841	845	841	842	5,800	842
2021-07-05	858	858	840	841	10,200	841
2021-07-02	840	860	840	850	16,500	850
2021-07-01	855	855	834	838	18,200	838
2021-06-30	852	860	843	855	13,500	855
2021-06-29	857	867	844	851	15,500	851
2021-06-28	853	856	845	850	17,200	850
2021-06-25	866	866	850	853	15,700	853
2021-06-24	850	867	846	861	45,400	861
2021-06-23	827	841	820	835	13,600	835
2021-06-22	821	826	814	821	9,900	821
2021-06-21	807	820	805	810	33,500	810
2021-06-18	836	840	822	828	28,000	828
2021-06-17	845	845	833	836	19,300	836
2021-06-16	858	858	838	845	19,300	845
2021-06-15	850	856	846	856	13,600	856
2021-06-14	865	865	851	852	9,300	852
2021-06-11	865	866	855	856	17,900	856
2021-06-10	854	866	846	866	14,200	866
2021-06-09	848	865	847	858	24,100	858
2021-06-08	843	854	842	848	21,300	848
2021-06-07	831	841	828	841	24,900	841
2021-06-04	838	841	833	834	17,200	834
2021-06-03	845	848	836	838	17,800	838
2021-06-02	836	848	833	845	20,700	845
2021-06-01	837	840	827	836	22,100	836
2021-05-31	850	860	832	833	28,400	833
2021-05-28	840	849	836	849	20,800	849
2021-05-27	853	858	838	840	28,100	840
2021-05-26	853	866	849	853	18,900	853
2021-05-25	856	872	848	853	63,400	853
2021-05-24	880	880	863	866	21,100	866
2021-05-21	889	890	876	880	30,500	880
2021-05-20	875	895	869	890	56,800	890
2021-05-19	845	869	833	864	39,000	864
2021-05-18	845	858	828	841	42,700	841
2021-05-17	922	922	825	826	165,500	826
2021-05-14	902	922	884	907	330,800	907
2021-05-13	827	877	816	872	159,700	872
2021-05-12	860	861	825	854	62,700	854
2021-05-11	867	867	844	845	32,100	845
2021-05-10	853	877	851	868	77,700	868
2021-05-07	835	844	828	844	33,400	844
2021-05-06	815	827	810	820	24,400	820
2021-04-30	811	818	806	808	25,200	808
2021-04-28	813	819	807	813	20,400	813
2021-04-27	806	822	806	813	17,500	813
2021-04-26	820	820	803	811	36,200	811
2021-04-23	820	831	817	820	20,100	820
2021-04-22	837	837	820	830	15,000	830
2021-04-21	843	850	811	822	62,800	822
2021-04-20	854	859	843	849	33,300	849
2021-04-19	844	870	843	862	87,200	862
2021-04-16	841	845	836	836	21,800	836
2021-04-15	833	842	833	841	21,400	841
2021-04-14	832	846	832	838	18,700	838
2021-04-13	820	845	820	832	24,300	832
2021-04-12	828	839	821	822	34,300	822
2021-04-09	840	845	834	841	23,700	841
2021-04-08	833	839	815	833	42,900	833
2021-04-07	832	841	823	834	25,500	834
2021-04-06	845	848	829	833	27,200	833
2021-04-05	850	855	829	835	51,200	835
2021-04-02	820	852	818	847	55,300	847
2021-04-01	810	823	810	814	16,400	814
2021-03-31	820	828	810	810	21,000	810
2021-03-30	812	831	812	819	30,600	819
2021-03-29	827	827	811	811	24,000	811
2021-03-26	805	823	800	815	24,800	815
2021-03-25	793	808	792	799	26,600	799
2021-03-24	803	812	792	794	69,100	794
2021-03-23	831	849	817	818	59,000	818
2021-03-22	844	852	830	844	24,000	844
2021-03-19	839	850	832	842	26,900	842
2021-03-18	860	864	846	852	36,100	852
2021-03-17	832	856	829	856	41,900	856
2021-03-16	831	841	819	837	36,400	837
2021-03-15	830	835	820	828	21,100	828
2021-03-12	830	842	821	825	39,200	825
2021-03-11	797	825	797	820	41,600	820
2021-03-10	805	823	805	812	19,100	812
2021-03-09	785	806	772	800	65,000	800
2021-03-08	813	815	785	785	59,100	785
2021-03-05	791	803	767	799	75,600	799
2021-03-04	801	810	781	806	90,100	806
2021-03-03	838	844	814	816	53,500	816
2021-03-02	858	858	826	838	52,500	838
2021-03-01	870	870	837	843	103,800	843
2021-02-26	833	849	805	830	113,100	830
2021-02-25	851	865	841	854	61,200	854
2021-02-24	868	875	839	839	108,100	839
2021-02-22	849	898	849	883	210,100	883
2021-02-19	872	872	816	835	353,800	835
2021-02-18	907	928	886	887	276,000	887
2021-02-17	935	944	906	915	346,800	915
2021-02-16	929	945	902	917	826,100	917
2021-02-15	805	829	791	824	136,800	824
2021-02-12	794	811	780	807	82,800	807
2021-02-10	766	782	764	779	23,000	779
2021-02-09	776	776	760	765	51,100	765
2021-02-08	783	801	775	776	60,500	776
2021-02-05	796	796	782	782	13,100	782
2021-02-04	783	795	780	783	32,800	783
2021-02-03	762	787	762	783	21,900	783
2021-02-02	765	773	753	762	20,000	762
2021-02-01	749	762	742	752	31,900	752
2021-01-29	783	791	750	756	74,100	756
2021-01-28	780	803	772	783	60,000	783
2021-01-27	809	809	789	789	30,300	789
2021-01-26	818	825	795	795	54,400	795
2021-01-25	801	843	801	818	151,500	818
2021-01-22	799	804	796	798	28,100	798
2021-01-21	799	805	787	803	42,600	803
2021-01-20	802	809	780	788	103,100	788
2021-01-19	813	818	803	806	39,400	806
2021-01-18	811	823	811	813	20,600	813
2021-01-15	829	829	809	816	63,900	816
2021-01-14	845	857	817	817	107,500	817
2021-01-13	810	819	806	812	39,400	812
2021-01-12	810	812	803	811	34,200	811
2021-01-08	817	817	801	809	38,700	809
2021-01-07	819	819	804	805	41,400	805
2021-01-06	840	840	807	809	74,100	809
2021-01-05	820	845	820	828	27,100	828
2021-01-04	843	847	820	832	27,000	832

分割・併合履歴： [2016-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3904 (株)カヤック の時系列データ [2021年度]

3904 (株)カヤックの時系列データ [2021年度]