4118 (株)カネカ 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 3,934 | 3,953 | 3,915 | 3,940 | 106,600 | 3,940 |
| 2024-04-17 | 3,970 | 3,989 | 3,912 | 3,922 | 137,900 | 3,922 |
| 2024-04-16 | 3,994 | 4,011 | 3,953 | 3,964 | 168,300 | 3,964 |
| 2024-04-15 | 4,005 | 4,027 | 3,965 | 4,021 | 166,200 | 4,021 |
| 2024-04-12 | 3,993 | 4,056 | 3,981 | 4,031 | 263,400 | 4,031 |
| 2024-04-11 | 3,900 | 3,947 | 3,877 | 3,942 | 237,300 | 3,942 |
| 2024-04-10 | 3,907 | 3,959 | 3,903 | 3,941 | 185,200 | 3,941 |
| 2024-04-09 | 3,882 | 3,908 | 3,860 | 3,898 | 137,600 | 3,898 |
| 2024-04-08 | 3,845 | 3,888 | 3,828 | 3,875 | 207,500 | 3,875 |
| 2024-04-05 | 3,800 | 3,838 | 3,790 | 3,832 | 180,200 | 3,832 |
| 2024-04-04 | 3,889 | 3,892 | 3,822 | 3,835 | 178,300 | 3,835 |
| 2024-04-03 | 3,792 | 3,890 | 3,777 | 3,867 | 332,900 | 3,867 |
| 2024-04-02 | 3,774 | 3,796 | 3,763 | 3,794 | 126,900 | 3,794 |
| 2024-04-01 | 3,830 | 3,830 | 3,752 | 3,787 | 147,000 | 3,787 |
| 2024-03-29 | 3,765 | 3,831 | 3,756 | 3,814 | 143,300 | 3,814 |
| 2024-03-28 | 3,815 | 3,849 | 3,738 | 3,755 | 240,500 | 3,755 |
| 2024-03-27 | 3,907 | 3,911 | 3,865 | 3,880 | 230,200 | 3,880 |
| 2024-03-26 | 3,852 | 3,875 | 3,837 | 3,866 | 151,700 | 3,866 |
| 2024-03-25 | 3,900 | 3,901 | 3,846 | 3,846 | 175,500 | 3,846 |
| 2024-03-22 | 3,840 | 3,896 | 3,837 | 3,887 | 193,000 | 3,887 |
| 2024-03-21 | 3,858 | 3,864 | 3,813 | 3,833 | 254,700 | 3,833 |
| 2024-03-19 | 3,745 | 3,857 | 3,740 | 3,825 | 330,100 | 3,825 |
| 2024-03-18 | 3,740 | 3,778 | 3,735 | 3,776 | 135,300 | 3,776 |
| 2024-03-15 | 3,700 | 3,734 | 3,692 | 3,717 | 195,400 | 3,717 |
| 2024-03-14 | 3,705 | 3,715 | 3,675 | 3,715 | 161,500 | 3,715 |
| 2024-03-13 | 3,737 | 3,740 | 3,681 | 3,695 | 106,600 | 3,695 |
| 2024-03-12 | 3,679 | 3,724 | 3,649 | 3,718 | 121,400 | 3,718 |
| 2024-03-11 | 3,738 | 3,758 | 3,661 | 3,692 | 223,100 | 3,692 |
| 2024-03-08 | 3,672 | 3,769 | 3,672 | 3,758 | 233,700 | 3,758 |
| 2024-03-07 | 3,712 | 3,725 | 3,671 | 3,689 | 122,600 | 3,689 |
| 2024-03-06 | 3,625 | 3,715 | 3,625 | 3,695 | 220,700 | 3,695 |
| 2024-03-05 | 3,648 | 3,661 | 3,600 | 3,631 | 236,000 | 3,631 |
| 2024-03-04 | 3,660 | 3,719 | 3,651 | 3,684 | 217,100 | 3,684 |
| 2024-03-01 | 3,613 | 3,683 | 3,607 | 3,665 | 238,000 | 3,665 |
| 2024-02-29 | 3,642 | 3,648 | 3,556 | 3,599 | 599,200 | 3,599 |
| 2024-02-28 | 3,660 | 3,684 | 3,644 | 3,666 | 175,200 | 3,666 |
| 2024-02-27 | 3,655 | 3,675 | 3,639 | 3,660 | 212,400 | 3,660 |
| 2024-02-26 | 3,720 | 3,748 | 3,669 | 3,675 | 163,000 | 3,675 |
| 2024-02-22 | 3,722 | 3,733 | 3,678 | 3,698 | 235,500 | 3,698 |
| 2024-02-21 | 3,674 | 3,700 | 3,671 | 3,699 | 146,400 | 3,699 |
| 2024-02-20 | 3,709 | 3,715 | 3,666 | 3,691 | 230,400 | 3,691 |
| 2024-02-19 | 3,670 | 3,720 | 3,666 | 3,718 | 247,000 | 3,718 |
| 2024-02-16 | 3,576 | 3,671 | 3,567 | 3,660 | 277,700 | 3,660 |
| 2024-02-15 | 3,584 | 3,600 | 3,540 | 3,560 | 568,700 | 3,560 |
| 2024-02-14 | 3,662 | 3,676 | 3,565 | 3,596 | 330,500 | 3,596 |
| 2024-02-13 | 3,646 | 3,667 | 3,613 | 3,662 | 394,400 | 3,662 |
| 2024-02-09 | 3,716 | 3,723 | 3,611 | 3,614 | 772,000 | 3,614 |
| 2024-02-08 | 3,560 | 3,605 | 3,522 | 3,576 | 350,800 | 3,576 |
| 2024-02-07 | 3,560 | 3,594 | 3,560 | 3,575 | 125,000 | 3,575 |
| 2024-02-06 | 3,600 | 3,600 | 3,552 | 3,552 | 164,200 | 3,552 |
| 2024-02-05 | 3,571 | 3,600 | 3,560 | 3,599 | 201,700 | 3,599 |
| 2024-02-02 | 3,584 | 3,589 | 3,564 | 3,571 | 172,900 | 3,571 |
| 2024-02-01 | 3,593 | 3,595 | 3,554 | 3,565 | 159,200 | 3,565 |
| 2024-01-31 | 3,573 | 3,610 | 3,555 | 3,608 | 184,000 | 3,608 |
| 2024-01-30 | 3,606 | 3,606 | 3,574 | 3,576 | 142,000 | 3,576 |
| 2024-01-29 | 3,599 | 3,620 | 3,586 | 3,595 | 202,300 | 3,595 |
| 2024-01-26 | 3,614 | 3,618 | 3,575 | 3,579 | 162,200 | 3,579 |
| 2024-01-25 | 3,615 | 3,628 | 3,602 | 3,623 | 147,300 | 3,623 |
| 2024-01-24 | 3,649 | 3,656 | 3,611 | 3,629 | 189,300 | 3,629 |
| 2024-01-23 | 3,615 | 3,655 | 3,611 | 3,650 | 272,600 | 3,650 |
| 2024-01-22 | 3,600 | 3,603 | 3,583 | 3,600 | 145,300 | 3,600 |
| 2024-01-19 | 3,592 | 3,608 | 3,557 | 3,582 | 206,700 | 3,582 |
| 2024-01-18 | 3,600 | 3,618 | 3,580 | 3,580 | 174,000 | 3,580 |
| 2024-01-17 | 3,611 | 3,685 | 3,600 | 3,600 | 226,100 | 3,600 |
| 2024-01-16 | 3,640 | 3,651 | 3,594 | 3,605 | 233,500 | 3,605 |
| 2024-01-15 | 3,625 | 3,640 | 3,616 | 3,635 | 261,500 | 3,635 |
| 2024-01-12 | 3,716 | 3,716 | 3,608 | 3,627 | 809,600 | 3,627 |
| 2024-01-11 | 3,821 | 3,828 | 3,697 | 3,700 | 1,282,700 | 3,700 |
| 2024-01-10 | 3,599 | 3,624 | 3,583 | 3,611 | 156,800 | 3,611 |
| 2024-01-09 | 3,606 | 3,615 | 3,574 | 3,599 | 160,200 | 3,599 |
| 2024-01-05 | 3,599 | 3,615 | 3,573 | 3,602 | 161,900 | 3,602 |
| 2024-01-04 | 3,588 | 3,609 | 3,555 | 3,604 | 105,400 | 3,604 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
