3939 (株)カナミックネットワーク 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 420 | 428 | 420 | 425 | 62,900 | 425 |
| 2025-07-01 | 427 | 428 | 421 | 424 | 79,500 | 424 |
| 2025-06-30 | 432 | 432 | 425 | 427 | 108,000 | 427 |
| 2025-06-27 | 439 | 442 | 425 | 430 | 187,400 | 430 |
| 2025-06-26 | 425 | 438 | 423 | 438 | 198,300 | 438 |
| 2025-06-25 | 422 | 424 | 418 | 423 | 92,800 | 423 |
| 2025-06-24 | 411 | 421 | 411 | 420 | 119,700 | 420 |
| 2025-06-23 | 405 | 407 | 402 | 405 | 60,600 | 405 |
| 2025-06-20 | 414 | 415 | 405 | 405 | 117,400 | 405 |
| 2025-06-19 | 414 | 418 | 412 | 414 | 76,700 | 414 |
| 2025-06-18 | 413 | 415 | 411 | 414 | 61,700 | 414 |
| 2025-06-17 | 414 | 418 | 410 | 413 | 104,000 | 413 |
| 2025-06-16 | 406 | 413 | 406 | 412 | 53,300 | 412 |
| 2025-06-13 | 415 | 415 | 405 | 405 | 104,200 | 405 |
| 2025-06-12 | 416 | 418 | 412 | 415 | 89,200 | 415 |
| 2025-06-11 | 419 | 421 | 414 | 417 | 91,100 | 417 |
| 2025-06-10 | 417 | 422 | 415 | 417 | 51,400 | 417 |
| 2025-06-09 | 415 | 418 | 410 | 415 | 89,000 | 415 |
| 2025-06-06 | 420 | 421 | 412 | 413 | 61,200 | 413 |
| 2025-06-05 | 420 | 426 | 420 | 421 | 41,400 | 421 |
| 2025-06-04 | 424 | 427 | 419 | 423 | 90,000 | 423 |
| 2025-06-03 | 429 | 429 | 419 | 422 | 82,300 | 422 |
| 2025-06-02 | 414 | 430 | 412 | 430 | 132,900 | 430 |
| 2025-05-30 | 416 | 416 | 411 | 412 | 46,200 | 412 |
| 2025-05-29 | 418 | 419 | 414 | 416 | 53,000 | 416 |
| 2025-05-28 | 420 | 424 | 416 | 417 | 97,900 | 417 |
| 2025-05-27 | 414 | 420 | 411 | 417 | 53,900 | 417 |
| 2025-05-26 | 407 | 416 | 407 | 412 | 84,100 | 412 |
| 2025-05-23 | 409 | 410 | 402 | 403 | 67,700 | 403 |
| 2025-05-22 | 404 | 407 | 402 | 405 | 46,700 | 405 |
| 2025-05-21 | 412 | 414 | 407 | 407 | 70,800 | 407 |
| 2025-05-20 | 416 | 417 | 412 | 412 | 101,100 | 412 |
| 2025-05-19 | 422 | 422 | 415 | 418 | 42,900 | 418 |
| 2025-05-16 | 420 | 426 | 414 | 422 | 64,600 | 422 |
| 2025-05-15 | 410 | 426 | 410 | 419 | 120,800 | 419 |
| 2025-05-14 | 430 | 431 | 407 | 418 | 258,500 | 418 |
| 2025-05-13 | 440 | 440 | 428 | 431 | 143,700 | 431 |
| 2025-05-12 | 435 | 441 | 434 | 436 | 109,500 | 436 |
| 2025-05-09 | 430 | 437 | 428 | 432 | 67,400 | 432 |
| 2025-05-08 | 427 | 433 | 426 | 433 | 78,800 | 433 |
| 2025-05-07 | 412 | 427 | 412 | 427 | 108,000 | 427 |
| 2025-05-02 | 415 | 415 | 407 | 413 | 71,300 | 413 |
| 2025-05-01 | 415 | 416 | 412 | 416 | 52,600 | 416 |
| 2025-04-30 | 423 | 423 | 413 | 417 | 94,300 | 417 |
| 2025-04-28 | 419 | 424 | 419 | 424 | 61,800 | 424 |
| 2025-04-25 | 418 | 419 | 415 | 416 | 33,500 | 416 |
| 2025-04-24 | 414 | 418 | 412 | 418 | 71,900 | 418 |
| 2025-04-23 | 410 | 416 | 409 | 412 | 80,400 | 412 |
| 2025-04-22 | 404 | 409 | 401 | 406 | 91,200 | 406 |
| 2025-04-21 | 396 | 403 | 396 | 400 | 58,500 | 400 |
| 2025-04-18 | 389 | 397 | 388 | 395 | 90,700 | 395 |
| 2025-04-17 | 390 | 391 | 384 | 388 | 84,400 | 388 |
| 2025-04-16 | 395 | 396 | 390 | 394 | 98,100 | 394 |
| 2025-04-15 | 389 | 395 | 387 | 391 | 77,800 | 391 |
| 2025-04-14 | 393 | 401 | 389 | 389 | 158,200 | 389 |
| 2025-04-11 | 375 | 386 | 368 | 385 | 111,900 | 385 |
| 2025-04-10 | 392 | 392 | 380 | 381 | 153,900 | 381 |
| 2025-04-09 | 373 | 375 | 359 | 364 | 130,800 | 364 |
| 2025-04-08 | 375 | 384 | 369 | 381 | 160,000 | 381 |
| 2025-04-07 | 361 | 364 | 349 | 359 | 245,300 | 359 |
| 2025-04-04 | 400 | 407 | 387 | 394 | 222,300 | 394 |
| 2025-04-03 | 405 | 410 | 401 | 410 | 157,700 | 410 |
| 2025-04-02 | 422 | 422 | 411 | 413 | 97,000 | 413 |
| 2025-04-01 | 427 | 432 | 422 | 422 | 74,700 | 422 |
| 2025-03-31 | 433 | 433 | 426 | 427 | 96,500 | 427 |
| 2025-03-28 | 436 | 438 | 434 | 434 | 47,000 | 434 |
| 2025-03-27 | 436 | 440 | 431 | 440 | 111,400 | 440 |
| 2025-03-26 | 429 | 439 | 429 | 439 | 106,300 | 439 |
| 2025-03-25 | 432 | 433 | 429 | 429 | 86,900 | 429 |
| 2025-03-24 | 441 | 441 | 430 | 430 | 91,800 | 430 |
| 2025-03-21 | 441 | 441 | 433 | 437 | 81,800 | 437 |
| 2025-03-19 | 436 | 443 | 435 | 441 | 34,100 | 441 |
| 2025-03-18 | 442 | 445 | 438 | 440 | 79,900 | 440 |
| 2025-03-17 | 435 | 440 | 435 | 440 | 34,100 | 440 |
| 2025-03-14 | 434 | 439 | 433 | 434 | 70,000 | 434 |
| 2025-03-13 | 431 | 439 | 431 | 435 | 43,200 | 435 |
| 2025-03-12 | 427 | 433 | 427 | 432 | 39,800 | 432 |
| 2025-03-11 | 431 | 432 | 421 | 430 | 75,900 | 430 |
| 2025-03-10 | 435 | 439 | 431 | 432 | 84,700 | 432 |
| 2025-03-07 | 442 | 442 | 432 | 432 | 92,000 | 432 |
| 2025-03-06 | 447 | 447 | 442 | 445 | 37,300 | 445 |
| 2025-03-05 | 438 | 445 | 431 | 442 | 75,600 | 442 |
| 2025-03-04 | 446 | 448 | 435 | 438 | 106,200 | 438 |
| 2025-03-03 | 456 | 456 | 446 | 448 | 66,000 | 448 |
| 2025-02-28 | 455 | 457 | 448 | 448 | 144,400 | 448 |
| 2025-02-27 | 458 | 461 | 452 | 457 | 92,100 | 457 |
| 2025-02-26 | 451 | 454 | 448 | 451 | 78,400 | 451 |
| 2025-02-25 | 452 | 456 | 448 | 451 | 103,000 | 451 |
| 2025-02-21 | 472 | 472 | 452 | 452 | 254,800 | 452 |
| 2025-02-20 | 467 | 491 | 466 | 486 | 185,100 | 486 |
| 2025-02-19 | 477 | 479 | 467 | 469 | 105,900 | 469 |
| 2025-02-18 | 475 | 497 | 473 | 473 | 267,000 | 473 |
| 2025-02-17 | 462 | 476 | 454 | 475 | 362,500 | 475 |
| 2025-02-14 | 464 | 467 | 457 | 460 | 144,700 | 460 |
| 2025-02-13 | 455 | 465 | 452 | 463 | 102,600 | 463 |
| 2025-02-12 | 450 | 453 | 445 | 453 | 125,700 | 453 |
| 2025-02-10 | 456 | 456 | 449 | 449 | 105,000 | 449 |
| 2025-02-07 | 457 | 460 | 456 | 457 | 66,600 | 457 |
| 2025-02-06 | 454 | 457 | 452 | 457 | 67,400 | 457 |
| 2025-02-05 | 452 | 455 | 448 | 452 | 68,900 | 452 |
| 2025-02-04 | 446 | 450 | 445 | 446 | 71,900 | 446 |
| 2025-02-03 | 453 | 454 | 441 | 442 | 171,700 | 442 |
| 2025-01-31 | 457 | 459 | 453 | 454 | 111,400 | 454 |
| 2025-01-30 | 464 | 464 | 456 | 457 | 98,400 | 457 |
| 2025-01-29 | 468 | 469 | 461 | 464 | 84,500 | 464 |
| 2025-01-28 | 459 | 464 | 458 | 463 | 76,800 | 463 |
| 2025-01-27 | 458 | 462 | 455 | 459 | 108,600 | 459 |
| 2025-01-24 | 454 | 460 | 451 | 456 | 96,700 | 456 |
| 2025-01-23 | 456 | 459 | 449 | 453 | 110,800 | 453 |
| 2025-01-22 | 461 | 463 | 453 | 456 | 105,000 | 456 |
| 2025-01-21 | 466 | 466 | 457 | 457 | 121,700 | 457 |
| 2025-01-20 | 470 | 471 | 464 | 468 | 92,600 | 468 |
| 2025-01-17 | 468 | 469 | 463 | 466 | 92,400 | 466 |
| 2025-01-16 | 473 | 477 | 466 | 467 | 96,300 | 467 |
| 2025-01-15 | 473 | 477 | 470 | 471 | 56,800 | 471 |
| 2025-01-14 | 474 | 479 | 471 | 473 | 91,200 | 473 |
| 2025-01-10 | 471 | 480 | 466 | 476 | 87,400 | 476 |
| 2025-01-09 | 491 | 491 | 477 | 477 | 121,600 | 477 |
| 2025-01-08 | 493 | 495 | 489 | 491 | 112,100 | 491 |
| 2025-01-07 | 492 | 498 | 491 | 491 | 96,800 | 491 |
| 2025-01-06 | 504 | 506 | 491 | 491 | 109,900 | 491 |
分割・併合履歴 ： [2019-08-29]1株→3株 [2018-03-28]1株→2株 [2017-07-27]1株→3株 [2016-10-27]1株→2株