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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
