5979 カネソウ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 4,850 | 4,850 | 4,780 | 4,845 | 300 | 4,845 |
| 2025-07-02 | - | - | - | 4,770 | - | 4,770 |
| 2025-07-01 | 4,770 | 4,770 | 4,770 | 4,770 | 500 | 4,770 |
| 2025-06-30 | - | - | - | 4,770 | - | 4,770 |
| 2025-06-27 | - | - | - | 4,770 | - | 4,770 |
| 2025-06-26 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 4,770 |
| 2025-06-25 | 4,855 | 4,855 | 4,800 | 4,800 | 200 | 4,800 |
| 2025-06-24 | 4,830 | 4,850 | 4,830 | 4,850 | 1,100 | 4,850 |
| 2025-06-23 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 5,070 |
| 2025-06-20 | 5,260 | 5,260 | 5,090 | 5,090 | 700 | 5,090 |
| 2025-06-19 | 5,400 | 5,450 | 5,030 | 5,260 | 2,400 | 5,260 |
| 2025-06-18 | 6,380 | 6,380 | 6,380 | 6,380 | 100 | 6,380 |
| 2025-06-17 | - | - | - | 5,700 | - | 5,700 |
| 2025-06-16 | 5,600 | 6,400 | 5,600 | 5,700 | 1,000 | 5,700 |
| 2025-06-13 | 5,410 | 5,500 | 5,410 | 5,500 | 200 | 5,500 |
| 2025-06-12 | 5,610 | 5,610 | 5,410 | 5,410 | 400 | 5,410 |
| 2025-06-11 | 5,500 | 5,600 | 5,500 | 5,600 | 500 | 5,600 |
| 2025-06-10 | 5,250 | 5,360 | 5,250 | 5,260 | 400 | 5,260 |
| 2025-06-09 | 5,130 | 5,240 | 5,130 | 5,240 | 400 | 5,240 |
| 2025-06-06 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 5,130 |
| 2025-06-05 | 5,150 | 5,250 | 5,130 | 5,130 | 1,900 | 5,130 |
| 2025-06-04 | 5,010 | 5,150 | 5,010 | 5,150 | 1,100 | 5,150 |
| 2025-06-03 | 4,860 | 4,920 | 4,860 | 4,920 | 400 | 4,920 |
| 2025-06-02 | 4,845 | 4,850 | 4,845 | 4,850 | 200 | 4,850 |
| 2025-05-30 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-29 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-28 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-27 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-26 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-23 | - | - | - | 4,615 | - | 4,615 |
| 2025-05-22 | 4,570 | 4,615 | 4,545 | 4,615 | 300 | 4,615 |
| 2025-05-21 | - | - | - | 4,710 | - | 4,710 |
| 2025-05-20 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 4,710 |
| 2025-05-19 | 4,695 | 4,710 | 4,695 | 4,710 | 200 | 4,710 |
| 2025-05-16 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-15 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-14 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-13 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-12 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-09 | - | - | - | 4,720 | - | 4,720 |
| 2025-05-08 | 4,600 | 4,720 | 4,600 | 4,720 | 600 | 4,720 |
| 2025-05-07 | 4,500 | 4,500 | 4,480 | 4,480 | 400 | 4,480 |
| 2025-05-02 | 4,490 | 4,490 | 4,490 | 4,490 | 100 | 4,490 |
| 2025-05-01 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 4,480 |
| 2025-04-30 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2025-04-28 | 4,450 | 4,500 | 4,450 | 4,500 | 800 | 4,500 |
| 2025-04-25 | 4,450 | 4,450 | 4,450 | 4,450 | 200 | 4,450 |
| 2025-04-24 | - | - | - | 4,425 | - | 4,425 |
| 2025-04-23 | - | - | - | 4,425 | - | 4,425 |
| 2025-04-22 | - | - | - | 4,425 | - | 4,425 |
| 2025-04-21 | 4,500 | 4,500 | 4,425 | 4,425 | 400 | 4,425 |
| 2025-04-18 | - | - | - | 4,450 | - | 4,450 |
| 2025-04-17 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2025-04-16 | 4,455 | 4,455 | 4,440 | 4,440 | 200 | 4,440 |
| 2025-04-15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2025-04-14 | - | - | - | 4,450 | - | 4,450 |
| 2025-04-11 | 4,450 | 4,450 | 4,450 | 4,450 | 400 | 4,450 |
| 2025-04-10 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2025-04-09 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 4,450 |
| 2025-04-08 | 4,460 | 4,510 | 4,460 | 4,510 | 400 | 4,510 |
| 2025-04-07 | 4,480 | 4,480 | 4,380 | 4,450 | 700 | 4,450 |
| 2025-04-04 | 4,570 | 4,600 | 4,500 | 4,600 | 1,100 | 4,600 |
| 2025-04-03 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2025-04-02 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2025-04-01 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2025-03-31 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2025-03-28 | 4,700 | 5,190 | 4,700 | 5,190 | 300 | 5,190 |
| 2025-03-27 | - | - | - | 4,830 | - | 4,830 |
| 2025-03-26 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 4,830 |
| 2025-03-25 | 4,800 | 4,830 | 4,800 | 4,830 | 200 | 4,830 |
| 2025-03-24 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 4,800 |
| 2025-03-21 | - | - | - | 4,730 | - | 4,730 |
| 2025-03-19 | - | - | - | 4,730 | - | 4,730 |
| 2025-03-18 | - | - | - | 4,730 | - | 4,730 |
| 2025-03-17 | 4,730 | 4,730 | 4,730 | 4,730 | 100 | 4,730 |
| 2025-03-14 | - | - | - | 4,800 | - | 4,800 |
| 2025-03-13 | - | - | - | 4,800 | - | 4,800 |
| 2025-03-12 | - | - | - | 4,800 | - | 4,800 |
| 2025-03-11 | 4,800 | 4,800 | 4,800 | 4,800 | 600 | 4,800 |
| 2025-03-10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2025-03-07 | 4,800 | 4,800 | 4,595 | 4,800 | 800 | 4,800 |
| 2025-03-06 | 4,800 | 4,800 | 4,800 | 4,800 | 700 | 4,800 |
| 2025-03-05 | - | - | - | 4,795 | - | 4,795 |
| 2025-03-04 | 4,865 | 4,865 | 4,795 | 4,795 | 600 | 4,795 |
| 2025-03-03 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2025-02-28 | 4,600 | 4,900 | 4,600 | 4,885 | 600 | 4,885 |
| 2025-02-27 | 4,600 | 4,670 | 4,600 | 4,645 | 400 | 4,645 |
| 2025-02-26 | 4,580 | 4,600 | 4,580 | 4,600 | 400 | 4,600 |
| 2025-02-25 | 4,600 | 4,600 | 4,600 | 4,600 | 400 | 4,600 |
| 2025-02-21 | 4,645 | 4,645 | 4,645 | 4,645 | 100 | 4,645 |
| 2025-02-20 | - | - | - | 4,770 | - | 4,770 |
| 2025-02-19 | - | - | - | 4,770 | - | 4,770 |
| 2025-02-18 | - | - | - | 4,770 | - | 4,770 |
| 2025-02-17 | - | - | - | 4,770 | - | 4,770 |
| 2025-02-14 | - | - | - | 4,770 | - | 4,770 |
| 2025-02-13 | 4,680 | 4,770 | 4,680 | 4,770 | 200 | 4,770 |
| 2025-02-12 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2025-02-10 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 4,760 |
| 2025-02-07 | - | - | - | 4,905 | - | 4,905 |
| 2025-02-06 | 4,910 | 4,910 | 4,840 | 4,905 | 300 | 4,905 |
| 2025-02-05 | 4,880 | 5,200 | 4,695 | 5,190 | 800 | 5,190 |
| 2025-02-04 | - | - | - | 4,500 | - | 4,500 |
| 2025-02-03 | 4,470 | 4,500 | 4,470 | 4,500 | 300 | 4,500 |
| 2025-01-31 | 4,450 | 4,460 | 4,450 | 4,460 | 700 | 4,460 |
| 2025-01-30 | - | - | - | 4,430 | - | 4,430 |
| 2025-01-29 | - | - | - | 4,430 | - | 4,430 |
| 2025-01-28 | 4,430 | 4,430 | 4,430 | 4,430 | 200 | 4,430 |
| 2025-01-27 | 4,420 | 4,420 | 4,420 | 4,420 | 100 | 4,420 |
| 2025-01-24 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 4,350 |
| 2025-01-23 | - | - | - | 4,320 | - | 4,320 |
| 2025-01-22 | 4,320 | 4,320 | 4,320 | 4,320 | 100 | 4,320 |
| 2025-01-21 | - | - | - | 4,460 | - | 4,460 |
| 2025-01-20 | 4,460 | 4,460 | 4,460 | 4,460 | 500 | 4,460 |
| 2025-01-17 | - | - | - | 4,440 | - | 4,440 |
| 2025-01-16 | - | - | - | 4,440 | - | 4,440 |
| 2025-01-15 | - | - | - | 4,440 | - | 4,440 |
| 2025-01-14 | - | - | - | 4,440 | - | 4,440 |
| 2025-01-10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 | 4,440 |
| 2025-01-09 | 4,440 | 4,440 | 4,440 | 4,440 | 200 | 4,440 |
| 2025-01-08 | 4,400 | 4,440 | 4,400 | 4,440 | 200 | 4,440 |
| 2025-01-07 | - | - | - | 4,340 | - | 4,340 |
| 2025-01-06 | - | - | - | 4,340 | - | 4,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株