3939 (株)カナミックネットワーク 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 493 | 496 | 490 | 493 | 96,400 | 493 |
| 2024-12-02 | 499 | 499 | 490 | 493 | 94,300 | 493 |
| 2024-11-29 | 501 | 501 | 493 | 495 | 54,300 | 495 |
| 2024-11-28 | 500 | 504 | 497 | 502 | 48,800 | 502 |
| 2024-11-27 | 486 | 505 | 479 | 503 | 235,900 | 503 |
| 2024-11-26 | 493 | 494 | 486 | 488 | 191,700 | 488 |
| 2024-11-25 | 491 | 497 | 491 | 496 | 205,300 | 496 |
| 2024-11-22 | 495 | 500 | 488 | 488 | 236,700 | 488 |
| 2024-11-21 | 506 | 510 | 490 | 492 | 132,100 | 492 |
| 2024-11-20 | 495 | 506 | 495 | 504 | 150,300 | 504 |
| 2024-11-19 | 484 | 493 | 484 | 491 | 94,200 | 491 |
| 2024-11-18 | 480 | 493 | 480 | 485 | 137,300 | 485 |
| 2024-11-15 | 524 | 524 | 481 | 487 | 426,200 | 487 |
| 2024-11-14 | 529 | 531 | 513 | 519 | 143,700 | 519 |
| 2024-11-13 | 532 | 534 | 523 | 527 | 83,000 | 527 |
| 2024-11-12 | 535 | 541 | 533 | 534 | 69,500 | 534 |
| 2024-11-11 | 534 | 535 | 528 | 533 | 92,400 | 533 |
| 2024-11-08 | 534 | 539 | 532 | 535 | 44,200 | 535 |
| 2024-11-07 | 533 | 538 | 525 | 529 | 81,000 | 529 |
| 2024-11-06 | 540 | 542 | 529 | 535 | 68,100 | 535 |
| 2024-11-05 | 535 | 536 | 526 | 532 | 36,100 | 532 |
| 2024-11-01 | 543 | 544 | 533 | 535 | 79,200 | 535 |
| 2024-10-31 | 540 | 554 | 540 | 548 | 62,500 | 548 |
| 2024-10-30 | 544 | 546 | 537 | 543 | 90,500 | 543 |
| 2024-10-29 | 543 | 546 | 537 | 538 | 63,200 | 538 |
| 2024-10-28 | 526 | 546 | 526 | 539 | 70,200 | 539 |
| 2024-10-25 | 539 | 541 | 525 | 527 | 69,800 | 527 |
| 2024-10-24 | 541 | 546 | 536 | 544 | 67,500 | 544 |
| 2024-10-23 | 555 | 560 | 542 | 545 | 106,000 | 545 |
| 2024-10-22 | 578 | 578 | 560 | 561 | 118,000 | 561 |
| 2024-10-21 | 573 | 587 | 573 | 581 | 109,400 | 581 |
| 2024-10-18 | 576 | 583 | 570 | 578 | 106,800 | 578 |
| 2024-10-17 | 570 | 584 | 567 | 575 | 136,100 | 575 |
| 2024-10-16 | 560 | 581 | 558 | 566 | 151,900 | 566 |
| 2024-10-15 | 566 | 568 | 556 | 560 | 89,900 | 560 |
| 2024-10-11 | 556 | 567 | 555 | 562 | 99,500 | 562 |
| 2024-10-10 | 560 | 565 | 553 | 556 | 137,500 | 556 |
| 2024-10-09 | 542 | 551 | 541 | 550 | 108,400 | 550 |
| 2024-10-08 | 540 | 547 | 534 | 544 | 72,700 | 544 |
| 2024-10-07 | 530 | 547 | 528 | 542 | 133,300 | 542 |
| 2024-10-04 | 530 | 532 | 525 | 527 | 49,100 | 527 |
| 2024-10-03 | 539 | 539 | 523 | 525 | 74,100 | 525 |
| 2024-10-02 | 527 | 541 | 525 | 529 | 141,500 | 529 |
| 2024-10-01 | 533 | 533 | 521 | 526 | 110,000 | 526 |
| 2024-09-30 | 531 | 538 | 521 | 534 | 179,900 | 534 |
| 2024-09-27 | 540 | 554 | 539 | 549 | 169,600 | 549 |
| 2024-09-26 | 548 | 548 | 538 | 545 | 143,700 | 545 |
| 2024-09-25 | 539 | 548 | 538 | 543 | 64,400 | 543 |
| 2024-09-24 | 548 | 549 | 537 | 542 | 126,000 | 542 |
| 2024-09-20 | 544 | 550 | 541 | 547 | 86,600 | 547 |
| 2024-09-19 | 550 | 556 | 542 | 542 | 64,700 | 542 |
| 2024-09-18 | 544 | 548 | 538 | 546 | 83,700 | 546 |
| 2024-09-17 | 553 | 559 | 526 | 534 | 115,900 | 534 |
| 2024-09-13 | 539 | 548 | 534 | 546 | 145,800 | 546 |
| 2024-09-12 | 550 | 560 | 530 | 541 | 100,400 | 541 |
| 2024-09-11 | 562 | 566 | 534 | 540 | 168,600 | 540 |
| 2024-09-10 | 548 | 562 | 542 | 559 | 170,700 | 559 |
| 2024-09-09 | 521 | 548 | 518 | 542 | 252,800 | 542 |
| 2024-09-06 | 540 | 547 | 526 | 531 | 104,300 | 531 |
| 2024-09-05 | 535 | 549 | 525 | 530 | 115,000 | 530 |
| 2024-09-04 | 525 | 539 | 520 | 537 | 174,000 | 537 |
| 2024-09-03 | 525 | 546 | 522 | 545 | 121,600 | 545 |
| 2024-09-02 | 521 | 528 | 512 | 525 | 135,100 | 525 |
| 2024-08-30 | 517 | 524 | 515 | 518 | 133,200 | 518 |
| 2024-08-29 | 510 | 517 | 506 | 509 | 117,300 | 509 |
| 2024-08-28 | 512 | 512 | 503 | 509 | 92,100 | 509 |
| 2024-08-27 | 511 | 516 | 510 | 514 | 81,400 | 514 |
| 2024-08-26 | 498 | 510 | 495 | 509 | 175,600 | 509 |
| 2024-08-23 | 496 | 500 | 489 | 493 | 124,900 | 493 |
| 2024-08-22 | 487 | 506 | 486 | 499 | 199,500 | 499 |
| 2024-08-21 | 482 | 492 | 477 | 487 | 147,200 | 487 |
| 2024-08-20 | 479 | 497 | 479 | 493 | 170,000 | 493 |
| 2024-08-19 | 494 | 496 | 476 | 479 | 171,400 | 479 |
| 2024-08-16 | 495 | 495 | 487 | 495 | 119,500 | 495 |
| 2024-08-15 | 491 | 491 | 482 | 488 | 135,400 | 488 |
| 2024-08-14 | 499 | 501 | 487 | 490 | 140,500 | 490 |
| 2024-08-13 | 497 | 500 | 473 | 500 | 269,600 | 500 |
| 2024-08-09 | 500 | 519 | 485 | 504 | 326,300 | 504 |
| 2024-08-08 | 492 | 494 | 481 | 485 | 116,800 | 485 |
| 2024-08-07 | 484 | 494 | 466 | 485 | 231,000 | 485 |
| 2024-08-06 | 480 | 500 | 475 | 496 | 403,600 | 496 |
| 2024-08-05 | 471 | 486 | 433 | 456 | 414,900 | 456 |
| 2024-08-02 | 525 | 531 | 505 | 505 | 220,800 | 505 |
| 2024-08-01 | 551 | 553 | 535 | 538 | 185,900 | 538 |
| 2024-07-31 | 548 | 558 | 547 | 556 | 132,900 | 556 |
| 2024-07-30 | 559 | 559 | 548 | 555 | 80,100 | 555 |
| 2024-07-29 | 545 | 561 | 543 | 558 | 69,600 | 558 |
| 2024-07-26 | 554 | 558 | 542 | 542 | 135,500 | 542 |
| 2024-07-25 | 569 | 571 | 546 | 555 | 148,400 | 555 |
| 2024-07-24 | 572 | 578 | 569 | 570 | 89,400 | 570 |
| 2024-07-23 | 570 | 576 | 568 | 570 | 91,700 | 570 |
| 2024-07-22 | 573 | 575 | 568 | 570 | 79,400 | 570 |
| 2024-07-19 | 580 | 582 | 569 | 570 | 100,300 | 570 |
| 2024-07-18 | 600 | 605 | 580 | 580 | 265,800 | 580 |
| 2024-07-17 | 564 | 604 | 564 | 604 | 333,600 | 604 |
| 2024-07-16 | 555 | 565 | 555 | 557 | 103,100 | 557 |
| 2024-07-12 | 541 | 564 | 541 | 551 | 181,100 | 551 |
| 2024-07-11 | 566 | 566 | 537 | 546 | 169,200 | 546 |
| 2024-07-10 | 559 | 561 | 554 | 556 | 120,600 | 556 |
| 2024-07-09 | 563 | 568 | 558 | 561 | 90,200 | 561 |
| 2024-07-08 | 555 | 564 | 554 | 561 | 122,500 | 561 |
| 2024-07-05 | 562 | 567 | 549 | 552 | 256,100 | 552 |
| 2024-07-04 | 565 | 569 | 555 | 562 | 106,500 | 562 |
| 2024-07-03 | 563 | 578 | 561 | 565 | 141,600 | 565 |
| 2024-07-02 | 555 | 563 | 554 | 562 | 93,400 | 562 |
| 2024-07-01 | 561 | 561 | 552 | 556 | 145,800 | 556 |
| 2024-06-28 | 558 | 561 | 552 | 557 | 134,900 | 557 |
| 2024-06-27 | 559 | 569 | 558 | 560 | 126,600 | 560 |
| 2024-06-26 | 559 | 564 | 554 | 562 | 92,600 | 562 |
| 2024-06-25 | 568 | 568 | 555 | 559 | 138,300 | 559 |
| 2024-06-24 | 562 | 569 | 561 | 569 | 164,200 | 569 |
| 2024-06-21 | 576 | 578 | 561 | 562 | 195,200 | 562 |
| 2024-06-20 | 572 | 581 | 571 | 574 | 108,800 | 574 |
| 2024-06-19 | 577 | 580 | 565 | 573 | 133,600 | 573 |
| 2024-06-18 | 580 | 595 | 579 | 579 | 129,700 | 579 |
| 2024-06-17 | 579 | 583 | 553 | 579 | 199,700 | 579 |
| 2024-06-14 | 564 | 584 | 558 | 579 | 249,700 | 579 |
| 2024-06-13 | 561 | 571 | 557 | 559 | 137,300 | 559 |
| 2024-06-12 | 557 | 576 | 555 | 559 | 238,900 | 559 |
| 2024-06-11 | 545 | 561 | 536 | 555 | 238,000 | 555 |
| 2024-06-10 | 539 | 545 | 534 | 545 | 132,100 | 545 |
| 2024-06-07 | 533 | 541 | 533 | 539 | 112,700 | 539 |
| 2024-06-06 | 532 | 536 | 529 | 530 | 139,400 | 530 |
| 2024-06-05 | 535 | 540 | 529 | 534 | 157,800 | 534 |
| 2024-06-04 | 510 | 539 | 510 | 536 | 316,900 | 536 |
| 2024-06-03 | 511 | 516 | 505 | 512 | 97,200 | 512 |
| 2024-05-31 | 500 | 508 | 496 | 506 | 123,500 | 506 |
| 2024-05-30 | 490 | 500 | 488 | 500 | 174,300 | 500 |
| 2024-05-29 | 500 | 508 | 495 | 495 | 187,700 | 495 |
| 2024-05-28 | 500 | 508 | 499 | 505 | 91,400 | 505 |
| 2024-05-27 | 500 | 513 | 493 | 500 | 367,600 | 500 |
| 2024-05-24 | 482 | 505 | 482 | 504 | 203,200 | 504 |
| 2024-05-23 | 490 | 498 | 486 | 488 | 110,700 | 488 |
| 2024-05-22 | 489 | 491 | 485 | 486 | 177,700 | 486 |
| 2024-05-21 | 490 | 504 | 489 | 490 | 139,200 | 490 |
| 2024-05-20 | 492 | 499 | 486 | 490 | 130,600 | 490 |
| 2024-05-17 | 487 | 496 | 486 | 490 | 73,500 | 490 |
| 2024-05-16 | 495 | 496 | 487 | 490 | 170,100 | 490 |
| 2024-05-15 | 497 | 501 | 489 | 490 | 126,800 | 490 |
| 2024-05-14 | 494 | 511 | 490 | 497 | 212,100 | 497 |
| 2024-05-13 | 490 | 495 | 472 | 491 | 306,800 | 491 |
| 2024-05-10 | 544 | 554 | 489 | 490 | 631,800 | 490 |
| 2024-05-09 | 526 | 529 | 517 | 521 | 227,900 | 521 |
| 2024-05-08 | 525 | 534 | 519 | 528 | 158,100 | 528 |
| 2024-05-07 | 512 | 524 | 512 | 523 | 149,900 | 523 |
| 2024-05-02 | 512 | 513 | 504 | 508 | 100,800 | 508 |
| 2024-05-01 | 515 | 518 | 505 | 516 | 153,300 | 516 |
| 2024-04-30 | 519 | 520 | 511 | 518 | 276,700 | 518 |
| 2024-04-26 | 514 | 525 | 511 | 517 | 500,600 | 517 |
| 2024-04-25 | 529 | 532 | 516 | 518 | 144,000 | 518 |
| 2024-04-24 | 544 | 545 | 525 | 536 | 247,400 | 536 |
| 2024-04-23 | 520 | 543 | 519 | 541 | 227,600 | 541 |
| 2024-04-22 | 523 | 527 | 514 | 518 | 266,100 | 518 |
| 2024-04-19 | 503 | 518 | 499 | 516 | 309,900 | 516 |
| 2024-04-18 | 490 | 505 | 487 | 502 | 127,700 | 502 |
| 2024-04-17 | 498 | 503 | 492 | 496 | 157,000 | 496 |
| 2024-04-16 | 500 | 506 | 498 | 500 | 155,200 | 500 |
| 2024-04-15 | 510 | 512 | 501 | 507 | 99,700 | 507 |
| 2024-04-12 | 522 | 534 | 516 | 518 | 152,700 | 518 |
| 2024-04-11 | 514 | 522 | 509 | 521 | 105,400 | 521 |
| 2024-04-10 | 525 | 536 | 517 | 519 | 193,800 | 519 |
| 2024-04-09 | 525 | 530 | 513 | 530 | 182,900 | 530 |
| 2024-04-08 | 527 | 532 | 521 | 525 | 153,000 | 525 |
| 2024-04-05 | 517 | 521 | 514 | 518 | 126,100 | 518 |
| 2024-04-04 | 537 | 537 | 515 | 523 | 234,200 | 523 |
| 2024-04-03 | 551 | 557 | 535 | 541 | 581,900 | 541 |
| 2024-04-02 | 539 | 564 | 538 | 561 | 474,300 | 561 |
| 2024-04-01 | 544 | 550 | 539 | 542 | 292,300 | 542 |
| 2024-03-29 | 530 | 543 | 528 | 539 | 229,100 | 539 |
| 2024-03-28 | 525 | 533 | 522 | 528 | 309,900 | 528 |
| 2024-03-27 | 502 | 527 | 496 | 523 | 698,200 | 523 |
| 2024-03-26 | 471 | 502 | 468 | 499 | 387,400 | 499 |
| 2024-03-25 | 479 | 483 | 474 | 474 | 154,000 | 474 |
| 2024-03-22 | 488 | 490 | 477 | 479 | 135,400 | 479 |
| 2024-03-21 | 500 | 501 | 487 | 487 | 147,400 | 487 |
| 2024-03-19 | 494 | 497 | 491 | 494 | 101,500 | 494 |
| 2024-03-18 | 480 | 500 | 480 | 496 | 208,600 | 496 |
| 2024-03-15 | 484 | 484 | 477 | 477 | 211,900 | 477 |
| 2024-03-14 | 490 | 500 | 487 | 487 | 123,500 | 487 |
| 2024-03-13 | 496 | 503 | 487 | 490 | 172,800 | 490 |
| 2024-03-12 | 476 | 491 | 475 | 491 | 243,400 | 491 |
| 2024-03-11 | 483 | 488 | 473 | 476 | 230,700 | 476 |
| 2024-03-08 | 481 | 501 | 478 | 491 | 310,200 | 491 |
| 2024-03-07 | 498 | 498 | 487 | 489 | 223,600 | 489 |
| 2024-03-06 | 502 | 512 | 495 | 499 | 277,500 | 499 |
| 2024-03-05 | 505 | 508 | 495 | 507 | 287,500 | 507 |
| 2024-03-04 | 514 | 519 | 504 | 504 | 363,700 | 504 |
| 2024-03-01 | 539 | 541 | 512 | 515 | 381,400 | 515 |
| 2024-02-29 | 548 | 548 | 527 | 532 | 404,600 | 532 |
| 2024-02-28 | 533 | 560 | 533 | 551 | 844,400 | 551 |
| 2024-02-27 | 513 | 517 | 500 | 516 | 271,700 | 516 |
| 2024-02-26 | 496 | 521 | 493 | 517 | 413,200 | 517 |
| 2024-02-22 | 527 | 527 | 488 | 491 | 442,300 | 491 |
| 2024-02-21 | 510 | 513 | 490 | 496 | 615,500 | 496 |
| 2024-02-20 | 528 | 536 | 513 | 517 | 571,400 | 517 |
| 2024-02-19 | 501 | 528 | 501 | 525 | 886,700 | 525 |
| 2024-02-16 | 476 | 500 | 476 | 489 | 1,073,900 | 489 |
| 2024-02-15 | 442 | 478 | 435 | 474 | 1,811,600 | 474 |
| 2024-02-14 | 414 | 414 | 401 | 402 | 358,100 | 402 |
| 2024-02-13 | 423 | 424 | 413 | 418 | 200,800 | 418 |
| 2024-02-09 | 420 | 425 | 417 | 419 | 148,700 | 419 |
| 2024-02-08 | 426 | 426 | 418 | 420 | 169,500 | 420 |
| 2024-02-07 | 429 | 437 | 422 | 424 | 238,600 | 424 |
| 2024-02-06 | 428 | 429 | 423 | 426 | 130,400 | 426 |
| 2024-02-05 | 418 | 430 | 416 | 428 | 234,300 | 428 |
| 2024-02-02 | 412 | 418 | 412 | 415 | 173,500 | 415 |
| 2024-02-01 | 413 | 415 | 402 | 412 | 277,100 | 412 |
| 2024-01-31 | 419 | 420 | 407 | 415 | 321,600 | 415 |
| 2024-01-30 | 420 | 424 | 414 | 419 | 196,500 | 419 |
| 2024-01-29 | 424 | 424 | 417 | 417 | 220,100 | 417 |
| 2024-01-26 | 420 | 422 | 416 | 418 | 162,800 | 418 |
| 2024-01-25 | 417 | 429 | 417 | 422 | 201,200 | 422 |
| 2024-01-24 | 420 | 423 | 413 | 415 | 147,000 | 415 |
| 2024-01-23 | 425 | 430 | 417 | 421 | 301,600 | 421 |
| 2024-01-22 | 422 | 424 | 416 | 422 | 171,500 | 422 |
| 2024-01-19 | 410 | 424 | 410 | 422 | 350,200 | 422 |
| 2024-01-18 | 405 | 412 | 403 | 406 | 206,700 | 406 |
| 2024-01-17 | 416 | 417 | 406 | 406 | 286,400 | 406 |
| 2024-01-16 | 421 | 427 | 413 | 415 | 180,800 | 415 |
| 2024-01-15 | 420 | 421 | 417 | 419 | 137,900 | 419 |
| 2024-01-12 | 422 | 425 | 412 | 420 | 238,400 | 420 |
| 2024-01-11 | 428 | 430 | 419 | 422 | 254,700 | 422 |
| 2024-01-10 | 428 | 428 | 424 | 426 | 183,100 | 426 |
| 2024-01-09 | 425 | 440 | 423 | 429 | 438,300 | 429 |
| 2024-01-05 | 429 | 430 | 417 | 417 | 303,100 | 417 |
| 2024-01-04 | 414 | 430 | 409 | 430 | 454,200 | 430 |
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
