5979 カネソウ(株) 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
2024-07-194,8804,8804,8804,8804004,880
2024-07-184,8454,8754,8454,8755004,875
2024-07-174,8654,8654,8654,8651004,865
2024-07-164,8754,8754,8604,8605004,860
2024-07-12---4,880-4,880
2024-07-114,8804,8804,8804,8801004,880
2024-07-104,8804,8804,8804,8801004,880
2024-07-094,8754,8754,8754,8751004,875
2024-07-084,9404,9404,9404,9401004,940
2024-07-05---4,950-4,950
2024-07-044,9504,9504,9504,9502004,950
2024-07-03---4,950-4,950
2024-07-024,9504,9504,9504,9502004,950
2024-07-014,9354,9354,9304,9306004,930
2024-06-28---4,935-4,935
2024-06-27---4,970-4,970
2024-06-26---4,970-4,970
2024-06-25---4,970-4,970
2024-06-24---4,970-4,970
2024-06-214,9704,9704,9704,9701004,970
2024-06-204,8754,8754,8554,8555004,855
2024-06-194,9004,9004,9004,9001004,900
2024-06-18---4,900-4,900
2024-06-174,9004,9004,9004,9001004,900
2024-06-14---4,900-4,900
2024-06-13---4,900-4,900
2024-06-12---4,900-4,900
2024-06-114,9054,9054,9004,9003004,900
2024-06-104,9105,0504,9105,0502005,050
2024-06-07---4,885-4,885
2024-06-06---4,885-4,885
2024-06-054,9804,9954,8854,8853004,885
2024-06-044,8504,8504,8404,8404004,840
2024-06-03---4,850-4,850
2024-05-31---4,850-4,850
2024-05-30---4,850-4,850
2024-05-294,8504,8504,8504,8501004,850
2024-05-28---4,835-4,835
2024-05-27---4,835-4,835
2024-05-244,8354,8354,8354,8351004,835
2024-05-234,8404,8404,8404,8401004,840
2024-05-224,8854,8854,8854,8851004,885
2024-05-21---4,825-4,825
2024-05-204,8804,9104,8254,8253004,825
2024-05-17---4,810-4,810
2024-05-164,8104,8104,8104,8101004,810
2024-05-154,9504,9504,9504,9504004,950
2024-05-145,0005,0004,9504,9502004,950
2024-05-134,8004,8004,8004,8003004,800
2024-05-104,8004,8004,8004,8001004,800
2024-05-094,8654,8804,8104,8101,3004,810
2024-05-084,8804,8804,8754,8804004,880
2024-05-074,9604,9804,9054,9801,3004,980
2024-05-024,8904,8904,8904,8901004,890
2024-05-014,8804,8804,8804,8801004,880
2024-04-304,9254,9254,9254,9251004,925
2024-04-264,9254,9254,9254,9251004,925
2024-04-254,8554,8554,8554,8553004,855
2024-04-24---4,855-4,855
2024-04-23---4,855-4,855
2024-04-224,8504,8554,8504,8552004,855
2024-04-194,9804,9804,8404,8401,1004,840
2024-04-18---4,910-4,910
2024-04-174,9104,9104,9104,9101004,910
2024-04-165,6805,6804,8654,9702,3004,970
2024-04-154,9754,9754,9754,9752004,975
2024-04-12---4,930-4,930
2024-04-11---4,930-4,930
2024-04-104,7904,9304,7904,9302004,930
2024-04-09---5,000-5,000
2024-04-08---5,000-5,000
2024-04-05---5,000-5,000
2024-04-045,0005,0005,0005,0001005,000
2024-04-035,0005,0005,0005,0001005,000
2024-04-024,8155,0004,8155,0001,3005,000
2024-04-01---4,835-4,835
2024-03-294,8354,8354,8354,8351004,835
2024-03-28---4,900-4,900
2024-03-274,9004,9004,9004,9002004,900
2024-03-26---4,900-4,900
2024-03-254,9004,9004,9004,9001004,900
2024-03-224,7204,7204,7204,7201004,720
2024-03-214,6755,2404,6754,7301,2004,730
2024-03-194,5354,5354,5354,5351004,535
2024-03-184,5954,5954,5954,5951004,595
2024-03-154,7504,7504,5054,6004004,600
2024-03-144,6704,7904,6704,7906004,790
2024-03-134,6954,6954,6954,6951004,695
2024-03-124,6954,6954,6004,6002004,600
2024-03-114,7004,7004,6754,7005004,700
2024-03-084,6004,6754,6004,6504004,650
2024-03-074,5854,5854,5804,5805004,580
2024-03-064,5004,5154,5004,5152004,515
2024-03-054,4854,4904,4104,4107004,410
2024-03-044,4504,4754,4504,4753004,475
2024-03-014,5904,5904,4054,4054004,405
2024-02-294,5904,5904,5904,5902004,590
2024-02-28---4,590-4,590
2024-02-27---4,590-4,590
2024-02-264,6004,6004,5554,5904004,590
2024-02-22---4,650-4,650
2024-02-21---4,650-4,650
2024-02-204,6504,6504,6504,6502004,650
2024-02-194,6304,6304,6304,6303004,630
2024-02-164,6404,6404,6404,6401,0004,640
2024-02-15---4,645-4,645
2024-02-14---4,645-4,645
2024-02-13---4,645-4,645
2024-02-094,5904,6454,5854,6453004,645
2024-02-084,6304,6304,6304,6303004,630
2024-02-074,7004,7004,7004,7002004,700
2024-02-064,7604,7604,6304,6306004,630
2024-02-054,7004,7004,7004,7002004,700
2024-02-02---4,700-4,700
2024-02-01---4,700-4,700
2024-01-314,7004,7004,7004,7001004,700
2024-01-304,6954,7004,6804,7004004,700
2024-01-294,6104,6704,6104,6705004,670
2024-01-264,6004,6104,6004,6104004,610
2024-01-254,6004,6004,6004,6001004,600
2024-01-244,5604,5604,5104,5153004,515
2024-01-23---4,700-4,700
2024-01-224,8104,8104,7004,7005004,700
2024-01-194,3904,3904,3904,3901004,390
2024-01-18---4,390-4,390
2024-01-17---4,390-4,390
2024-01-164,3904,3904,3904,3903004,390
2024-01-15---4,390-4,390
2024-01-124,3454,3904,3204,3904004,390
2024-01-114,4354,4354,3454,3903004,390
2024-01-104,4204,4204,3004,3705004,370
2024-01-094,4204,4204,4204,4204004,420
2024-01-054,4004,4104,4004,4103004,410
2024-01-044,3554,4004,3554,4001,1004,400

分割・併合履歴 : [2017-09-27]1株→0.1株