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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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