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
2024-02-283,6603,6843,6443,666175,2003,666
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