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
2024-06-214,2754,2964,2334,272863,5004,272
2024-06-204,2604,2794,2224,257152,5004,257
2024-06-194,2534,3024,2404,256173,2004,256
2024-06-184,2154,2594,1714,251193,7004,251
2024-06-174,2504,2584,1734,183175,7004,183
2024-06-144,1654,2444,1654,226209,7004,226
2024-06-134,2214,2284,1534,153165,1004,153
2024-06-124,2034,2454,2024,220167,5004,220
2024-06-114,2484,2674,1984,202173,0004,202
2024-06-104,1344,2254,1294,225231,5004,225
2024-06-074,1344,1424,1054,120138,1004,120
2024-06-064,1154,1644,1024,134248,7004,134
2024-06-054,1304,1454,1044,115156,0004,115
2024-06-044,1524,1884,1234,179208,7004,179
2024-06-034,2524,2734,2034,215134,6004,215
2024-05-314,1954,2364,1784,223321,2004,223
2024-05-304,1054,1824,0684,141223,8004,141
2024-05-294,0754,2004,0754,114443,2004,114
2024-05-283,9654,0223,9584,005193,0004,005
2024-05-274,0274,0313,9223,965245,0003,965
2024-05-243,9634,0463,9564,039185,0004,039
2024-05-233,9874,0263,9564,012164,4004,012
2024-05-224,0404,0864,0034,003170,5004,003
2024-05-214,0004,0744,0004,020236,3004,020
2024-05-203,9743,9973,9553,983158,0003,983
2024-05-173,9363,9703,8893,948189,4003,948
2024-05-164,0594,0603,9093,973224,9003,973
2024-05-153,9894,1513,9894,059317,7004,059
2024-05-144,1504,1634,0974,129251,2004,129
2024-05-134,1404,1584,1154,146172,3004,146
2024-05-104,1354,1834,1174,147123,0004,147
2024-05-094,1134,1834,1024,152161,6004,152
2024-05-084,0714,1174,0614,096175,3004,096
2024-05-074,0814,0834,0494,064147,1004,064
2024-05-024,1004,1154,0554,078103,1004,078
2024-05-014,0774,0954,0474,091132,9004,091
2024-04-304,0414,0954,0144,091199,0004,091
2024-04-263,9353,9903,9073,990309,1003,990
2024-04-253,9663,9663,9183,935118,8003,935
2024-04-244,0064,0163,9543,966226,3003,966
2024-04-233,9794,0503,9784,006281,5004,006
2024-04-223,9343,9773,9203,969128,6003,969
2024-04-193,9353,9493,8323,890184,9003,890
2024-04-183,9343,9533,9153,940106,6003,940
2024-04-173,9703,9893,9123,922137,9003,922
2024-04-163,9944,0113,9533,964168,3003,964
2024-04-154,0054,0273,9654,021166,2004,021
2024-04-123,9934,0563,9814,031263,4004,031
2024-04-113,9003,9473,8773,942237,3003,942
2024-04-103,9073,9593,9033,941185,2003,941
2024-04-093,8823,9083,8603,898137,6003,898
2024-04-083,8453,8883,8283,875207,5003,875
2024-04-053,8003,8383,7903,832180,2003,832
2024-04-043,8893,8923,8223,835178,3003,835
2024-04-033,7923,8903,7773,867332,9003,867
2024-04-023,7743,7963,7633,794126,9003,794
2024-04-013,8303,8303,7523,787147,0003,787
2024-03-293,7653,8313,7563,814143,3003,814
2024-03-283,8153,8493,7383,755240,5003,755
2024-03-273,9073,9113,8653,880230,2003,880
2024-03-263,8523,8753,8373,866151,7003,866
2024-03-253,9003,9013,8463,846175,5003,846
2024-03-223,8403,8963,8373,887193,0003,887
2024-03-213,8583,8643,8133,833254,7003,833
2024-03-193,7453,8573,7403,825330,1003,825
2024-03-183,7403,7783,7353,776135,3003,776
2024-03-153,7003,7343,6923,717195,4003,717
2024-03-143,7053,7153,6753,715161,5003,715
2024-03-133,7373,7403,6813,695106,6003,695
2024-03-123,6793,7243,6493,718121,4003,718
2024-03-113,7383,7583,6613,692223,1003,692
2024-03-083,6723,7693,6723,758233,7003,758
2024-03-073,7123,7253,6713,689122,6003,689
2024-03-063,6253,7153,6253,695220,7003,695
2024-03-053,6483,6613,6003,631236,0003,631
2024-03-043,6603,7193,6513,684217,1003,684
2024-03-013,6133,6833,6073,665238,0003,665
2024-02-293,6423,6483,5563,599599,2003,599
2024-02-283,6603,6843,6443,666175,2003,666
2024-02-273,6553,6753,6393,660212,4003,660
2024-02-263,7203,7483,6693,675163,0003,675
2024-02-223,7223,7333,6783,698235,5003,698
2024-02-213,6743,7003,6713,699146,4003,699
2024-02-203,7093,7153,6663,691230,4003,691
2024-02-193,6703,7203,6663,718247,0003,718
2024-02-163,5763,6713,5673,660277,7003,660
2024-02-153,5843,6003,5403,560568,7003,560
2024-02-143,6623,6763,5653,596330,5003,596
2024-02-133,6463,6673,6133,662394,4003,662
2024-02-093,7163,7233,6113,614772,0003,614
2024-02-083,5603,6053,5223,576350,8003,576
2024-02-073,5603,5943,5603,575125,0003,575
2024-02-063,6003,6003,5523,552164,2003,552
2024-02-053,5713,6003,5603,599201,7003,599
2024-02-023,5843,5893,5643,571172,9003,571
2024-02-013,5933,5953,5543,565159,2003,565
2024-01-313,5733,6103,5553,608184,0003,608
2024-01-303,6063,6063,5743,576142,0003,576
2024-01-293,5993,6203,5863,595202,3003,595
2024-01-263,6143,6183,5753,579162,2003,579
2024-01-253,6153,6283,6023,623147,3003,623
2024-01-243,6493,6563,6113,629189,3003,629
2024-01-233,6153,6553,6113,650272,6003,650
2024-01-223,6003,6033,5833,600145,3003,600
2024-01-193,5923,6083,5573,582206,7003,582
2024-01-183,6003,6183,5803,580174,0003,580
2024-01-173,6113,6853,6003,600226,1003,600
2024-01-163,6403,6513,5943,605233,5003,605
2024-01-153,6253,6403,6163,635261,5003,635
2024-01-123,7163,7163,6083,627809,6003,627
2024-01-113,8213,8283,6973,7001,282,7003,700
2024-01-103,5993,6243,5833,611156,8003,611
2024-01-093,6063,6153,5743,599160,2003,599
2024-01-053,5993,6153,5733,602161,9003,602
2024-01-043,5883,6093,5553,604105,4003,604

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