3904 (株)カヤックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	678	689	674	687	32,000	687
2023-12-28	670	683	670	679	43,000	679
2023-12-27	669	683	667	673	42,900	673
2023-12-26	666	679	666	670	27,900	670
2023-12-25	656	672	656	663	44,400	663
2023-12-22	661	672	654	656	36,300	656
2023-12-21	664	679	663	663	22,300	663
2023-12-20	680	684	664	664	30,500	664
2023-12-19	661	699	660	688	58,900	688
2023-12-18	659	678	657	673	33,600	673
2023-12-15	697	700	654	663	127,300	663
2023-12-14	650	720	639	701	677,100	701
2023-12-13	618	623	617	620	15,700	620
2023-12-12	626	630	618	618	35,300	618
2023-12-11	629	638	621	628	39,400	628
2023-12-08	632	634	620	622	49,300	622
2023-12-07	648	654	640	640	34,900	640
2023-12-06	653	657	650	655	32,300	655
2023-12-05	654	658	652	653	23,200	653
2023-12-04	656	664	656	660	15,600	660
2023-12-01	665	673	656	659	38,600	659
2023-11-30	664	674	658	674	61,100	674
2023-11-29	667	673	664	669	45,700	669
2023-11-28	672	676	670	670	18,100	670
2023-11-27	677	684	672	672	27,100	672
2023-11-24	678	689	675	677	63,900	677
2023-11-22	696	698	687	687	50,500	687
2023-11-21	705	709	698	698	46,700	698
2023-11-20	702	724	702	708	30,900	708
2023-11-17	704	710	702	707	19,300	707
2023-11-16	740	740	712	712	33,000	712
2023-11-15	740	759	740	741	46,100	741
2023-11-14	721	747	715	742	30,400	742
2023-11-13	718	718	705	715	13,500	715
2023-11-10	712	713	702	703	18,900	703
2023-11-09	727	734	720	723	19,900	723
2023-11-08	747	753	727	727	13,700	727
2023-11-07	748	758	741	747	25,900	747
2023-11-06	750	760	741	748	33,300	748
2023-11-02	743	744	731	741	23,900	741
2023-11-01	737	745	721	730	14,000	730
2023-10-31	717	735	710	735	26,300	735
2023-10-30	696	717	696	717	33,600	717
2023-10-27	680	704	680	700	19,500	700
2023-10-26	693	693	672	680	34,800	680
2023-10-25	700	706	691	699	18,900	699
2023-10-24	671	697	658	697	95,400	697
2023-10-23	702	713	678	679	66,200	679
2023-10-20	712	714	701	714	24,400	714
2023-10-19	701	716	701	711	16,500	711
2023-10-18	708	717	700	712	33,400	712
2023-10-17	700	714	700	702	19,300	702
2023-10-16	724	724	695	695	50,500	695
2023-10-13	727	730	713	715	18,900	715
2023-10-12	726	738	726	738	21,100	738
2023-10-11	725	735	725	726	16,700	726
2023-10-10	727	735	724	726	20,100	726
2023-10-06	721	730	714	725	24,800	725
2023-10-05	704	730	704	729	35,900	729
2023-10-04	711	714	700	701	73,900	701
2023-10-03	735	739	724	724	26,600	724
2023-10-02	755	762	740	740	22,800	740
2023-09-29	765	768	751	751	42,800	751
2023-09-28	765	772	756	765	43,500	765
2023-09-27	741	757	740	755	35,100	755
2023-09-26	744	747	740	743	11,000	743
2023-09-25	723	749	721	744	50,100	744
2023-09-22	715	730	712	725	33,700	725
2023-09-21	724	725	711	724	53,600	724
2023-09-20	731	733	722	722	30,200	722
2023-09-19	750	751	730	732	45,300	732
2023-09-15	737	762	737	757	45,600	757
2023-09-14	760	760	734	736	63,600	736
2023-09-13	743	779	743	766	123,500	766
2023-09-12	728	734	722	728	29,200	728
2023-09-11	737	738	720	725	33,000	725
2023-09-08	715	732	715	727	84,100	727
2023-09-07	745	756	729	730	107,600	730
2023-09-06	771	771	750	753	70,900	753
2023-09-05	780	786	773	774	36,100	774
2023-09-04	781	786	773	775	32,400	775
2023-09-01	780	782	769	773	41,400	773
2023-08-31	790	790	779	788	24,700	788
2023-08-30	787	795	779	788	29,200	788
2023-08-29	769	794	766	787	46,100	787
2023-08-28	758	772	751	769	56,100	769
2023-08-25	745	775	732	759	50,200	759
2023-08-24	761	769	756	757	27,100	757
2023-08-23	723	761	723	759	47,900	759
2023-08-22	727	739	725	727	43,400	727
2023-08-21	722	741	720	730	57,000	730
2023-08-18	712	733	711	720	58,500	720
2023-08-17	745	745	704	721	213,500	721
2023-08-16	770	771	750	750	80,400	750
2023-08-15	747	778	740	773	312,100	773
2023-08-14	843	864	837	852	77,300	852
2023-08-10	852	854	830	845	67,000	845
2023-08-09	846	859	846	852	30,200	852
2023-08-08	860	867	847	849	29,800	849
2023-08-07	844	868	842	866	35,400	866
2023-08-04	845	854	840	854	20,800	854
2023-08-03	855	857	842	845	54,600	845
2023-08-02	865	873	860	863	37,000	863
2023-08-01	870	881	870	876	28,200	876
2023-07-31	869	879	865	867	31,400	867
2023-07-28	864	874	857	863	33,200	863
2023-07-27	861	873	861	873	20,600	873
2023-07-26	866	868	860	867	26,500	867
2023-07-25	869	872	866	869	17,700	869
2023-07-24	863	876	863	867	25,300	867
2023-07-21	875	877	863	867	34,800	867
2023-07-20	876	887	871	883	42,700	883
2023-07-19	867	890	867	885	55,000	885
2023-07-18	863	864	853	864	39,900	864
2023-07-14	875	877	859	864	44,700	864
2023-07-13	858	872	857	872	38,500	872
2023-07-12	880	880	855	856	47,600	856
2023-07-11	873	886	865	865	71,000	865
2023-07-10	872	882	864	875	60,300	875
2023-07-07	852	872	847	867	65,000	867
2023-07-06	880	884	857	862	103,700	862
2023-07-05	891	893	880	891	70,800	891
2023-07-04	913	922	896	896	111,500	896
2023-07-03	926	984	920	920	385,900	920
2023-06-30	921	927	910	925	76,300	925
2023-06-29	927	938	919	921	100,400	921
2023-06-28	919	928	901	915	170,600	915
2023-06-27	899	907	886	906	64,400	906
2023-06-26	908	920	899	899	48,800	899
2023-06-23	922	922	892	911	85,500	911
2023-06-22	939	939	906	908	112,100	908
2023-06-21	936	949	933	945	69,700	945
2023-06-20	945	954	934	943	90,300	943
2023-06-19	940	956	933	941	165,800	941
2023-06-16	906	935	906	929	177,100	929
2023-06-15	926	928	903	903	169,900	903
2023-06-14	886	895	886	888	66,700	888
2023-06-13	902	912	885	885	92,400	885
2023-06-12	874	916	869	896	303,900	896
2023-06-09	852	868	850	860	75,300	860
2023-06-08	877	878	850	863	133,300	863
2023-06-07	897	910	881	886	134,200	886
2023-06-06	887	895	875	891	139,500	891
2023-06-05	881	897	872	896	153,400	896
2023-06-02	855	875	848	872	140,400	872
2023-06-01	836	872	832	857	209,100	857
2023-05-31	835	851	831	846	110,100	846
2023-05-30	830	862	818	839	432,400	839
2023-05-29	851	858	828	844	217,100	844
2023-05-26	921	921	834	851	1,212,700	851
2023-05-25	978	1,034	922	936	4,449,600	936
2023-05-24	892	1,018	886	1,008	3,249,400	1,008
2023-05-23	896	900	867	868	69,800	868
2023-05-22	877	890	876	889	32,100	889
2023-05-19	875	892	873	880	60,600	880
2023-05-18	889	896	877	877	66,500	877
2023-05-17	889	896	885	893	43,500	893
2023-05-16	908	917	890	893	71,300	893
2023-05-15	923	931	891	903	162,400	903
2023-05-12	953	964	934	942	191,400	942
2023-05-11	980	987	974	983	40,700	983
2023-05-10	990	990	974	976	33,100	976
2023-05-09	1,019	1,025	994	996	55,500	996
2023-05-08	1,004	1,014	1,003	1,014	55,900	1,014
2023-05-02	989	1,000	974	999	77,000	999
2023-05-01	975	990	972	978	81,100	978
2023-04-28	973	975	961	972	33,300	972
2023-04-27	953	965	950	958	28,300	958
2023-04-26	954	971	945	953	84,500	953
2023-04-25	983	990	966	969	56,100	969
2023-04-24	970	979	963	978	62,500	978
2023-04-21	1,000	1,000	965	971	84,700	971
2023-04-20	998	1,008	989	999	65,400	999
2023-04-19	1,006	1,014	987	995	115,100	995
2023-04-18	977	1,004	970	995	100,400	995
2023-04-17	970	982	963	977	67,300	977
2023-04-14	966	992	960	968	133,800	968
2023-04-13	957	957	927	951	120,600	951
2023-04-12	971	974	951	958	71,600	958
2023-04-11	959	985	951	975	166,700	975
2023-04-10	970	977	944	951	86,600	951
2023-04-07	972	978	955	955	70,400	955
2023-04-06	985	985	952	959	153,200	959
2023-04-05	1,011	1,019	989	997	110,500	997
2023-04-04	1,006	1,022	994	1,017	128,600	1,017
2023-04-03	1,009	1,037	999	1,006	126,800	1,006
2023-03-31	1,022	1,022	992	994	123,400	994
2023-03-30	1,016	1,049	1,007	1,016	130,900	1,016
2023-03-29	1,005	1,026	999	1,008	121,200	1,008
2023-03-28	1,030	1,046	1,003	1,005	226,300	1,005
2023-03-27	1,086	1,093	1,022	1,036	309,400	1,036
2023-03-24	1,056	1,098	1,027	1,098	334,000	1,098
2023-03-23	1,021	1,068	1,010	1,056	217,300	1,056
2023-03-22	1,013	1,050	1,010	1,044	214,400	1,044
2023-03-20	1,040	1,044	999	1,007	283,900	1,007
2023-03-17	1,062	1,099	1,054	1,068	502,400	1,068
2023-03-16	985	1,109	977	1,076	991,900	1,076
2023-03-15	1,047	1,067	1,003	1,021	692,500	1,021
2023-03-14	1,008	1,073	990	1,026	811,900	1,026
2023-03-13	1,067	1,071	1,001	1,038	805,900	1,038
2023-03-10	1,188	1,188	1,058	1,097	2,435,200	1,097
2023-03-09	1,254	1,379	1,225	1,247	6,072,000	1,247
2023-03-08	1,082	1,082	1,082	1,082	71,300	1,082
2023-03-07	783	932	779	932	95,100	932
2023-03-06	778	790	777	782	56,600	782
2023-03-03	769	776	765	773	43,800	773
2023-03-02	767	776	765	773	41,600	773
2023-03-01	771	772	763	768	50,800	768
2023-02-28	773	778	768	776	45,000	776
2023-02-27	784	788	770	780	92,500	780
2023-02-24	805	807	780	790	107,800	790
2023-02-22	810	815	801	806	84,800	806
2023-02-21	813	836	813	815	58,700	815
2023-02-20	803	821	803	820	61,500	820
2023-02-17	823	829	801	802	198,400	802
2023-02-16	830	845	823	836	65,900	836
2023-02-15	829	832	807	822	80,900	822
2023-02-14	805	842	805	821	160,300	821
2023-02-13	827	827	813	820	91,100	820
2023-02-10	840	840	825	827	79,900	827
2023-02-09	846	859	838	844	55,100	844
2023-02-08	842	847	831	843	66,100	843
2023-02-07	850	858	840	840	52,500	840
2023-02-06	850	861	842	851	48,300	851
2023-02-03	835	851	830	850	102,900	850
2023-02-02	835	851	831	841	69,400	841
2023-02-01	842	849	834	837	87,100	837
2023-01-31	840	857	830	854	95,100	854
2023-01-30	873	873	844	844	210,500	844
2023-01-27	885	912	854	872	360,300	872
2023-01-26	863	887	847	867	438,300	867
2023-01-25	817	842	810	839	123,300	839
2023-01-24	823	827	807	817	57,000	817
2023-01-23	813	823	807	811	87,500	811
2023-01-20	798	809	795	806	64,800	806
2023-01-19	801	810	793	798	69,500	798
2023-01-18	796	820	794	812	95,900	812
2023-01-17	797	803	792	792	55,300	792
2023-01-16	798	817	794	797	72,500	797
2023-01-13	835	836	800	802	207,800	802
2023-01-12	832	850	816	845	112,100	845
2023-01-11	843	853	836	839	84,800	839
2023-01-10	837	844	820	833	84,000	833
2023-01-06	824	842	816	827	69,000	827
2023-01-05	833	844	818	829	90,300	829
2023-01-04	850	859	835	837	77,400	837

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 [2023年度]

3904 (株)カヤックの時系列データ [2023年度]