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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2024-04-30 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2024-04-26 | 4,925 | 4,925 | 4,925 | 4,925 | 100 | 4,925 |
| 2024-04-25 | 4,855 | 4,855 | 4,855 | 4,855 | 300 | 4,855 |
| 2024-04-24 | - | - | - | 4,855 | - | 4,855 |
| 2024-04-23 | - | - | - | 4,855 | - | 4,855 |
| 2024-04-22 | 4,850 | 4,855 | 4,850 | 4,855 | 200 | 4,855 |
| 2024-04-19 | 4,980 | 4,980 | 4,840 | 4,840 | 1,100 | 4,840 |
| 2024-04-18 | - | - | - | 4,910 | - | 4,910 |
| 2024-04-17 | 4,910 | 4,910 | 4,910 | 4,910 | 100 | 4,910 |
| 2024-04-16 | 5,680 | 5,680 | 4,865 | 4,970 | 2,300 | 4,970 |
| 2024-04-15 | 4,975 | 4,975 | 4,975 | 4,975 | 200 | 4,975 |
| 2024-04-12 | - | - | - | 4,930 | - | 4,930 |
| 2024-04-11 | - | - | - | 4,930 | - | 4,930 |
| 2024-04-10 | 4,790 | 4,930 | 4,790 | 4,930 | 200 | 4,930 |
| 2024-04-09 | - | - | - | 5,000 | - | 5,000 |
| 2024-04-08 | - | - | - | 5,000 | - | 5,000 |
| 2024-04-05 | - | - | - | 5,000 | - | 5,000 |
| 2024-04-04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-04-03 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-04-02 | 4,815 | 5,000 | 4,815 | 5,000 | 1,300 | 5,000 |
| 2024-04-01 | - | - | - | 4,835 | - | 4,835 |
| 2024-03-29 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2024-03-28 | - | - | - | 4,900 | - | 4,900 |
| 2024-03-27 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 2024-03-26 | - | - | - | 4,900 | - | 4,900 |
| 2024-03-25 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-03-22 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2024-03-21 | 4,675 | 5,240 | 4,675 | 4,730 | 1,200 | 4,730 |
| 2024-03-19 | 4,535 | 4,535 | 4,535 | 4,535 | 100 | 4,535 |
| 2024-03-18 | 4,595 | 4,595 | 4,595 | 4,595 | 100 | 4,595 |
| 2024-03-15 | 4,750 | 4,750 | 4,505 | 4,600 | 400 | 4,600 |
| 2024-03-14 | 4,670 | 4,790 | 4,670 | 4,790 | 600 | 4,790 |
| 2024-03-13 | 4,695 | 4,695 | 4,695 | 4,695 | 100 | 4,695 |
| 2024-03-12 | 4,695 | 4,695 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-03-11 | 4,700 | 4,700 | 4,675 | 4,700 | 500 | 4,700 |
| 2024-03-08 | 4,600 | 4,675 | 4,600 | 4,650 | 400 | 4,650 |
| 2024-03-07 | 4,585 | 4,585 | 4,580 | 4,580 | 500 | 4,580 |
| 2024-03-06 | 4,500 | 4,515 | 4,500 | 4,515 | 200 | 4,515 |
| 2024-03-05 | 4,485 | 4,490 | 4,410 | 4,410 | 700 | 4,410 |
| 2024-03-04 | 4,450 | 4,475 | 4,450 | 4,475 | 300 | 4,475 |
| 2024-03-01 | 4,590 | 4,590 | 4,405 | 4,405 | 400 | 4,405 |
| 2024-02-29 | 4,590 | 4,590 | 4,590 | 4,590 | 200 | 4,590 |
| 2024-02-28 | - | - | - | 4,590 | - | 4,590 |
| 2024-02-27 | - | - | - | 4,590 | - | 4,590 |
| 2024-02-26 | 4,600 | 4,600 | 4,555 | 4,590 | 400 | 4,590 |
| 2024-02-22 | - | - | - | 4,650 | - | 4,650 |
| 2024-02-21 | - | - | - | 4,650 | - | 4,650 |
| 2024-02-20 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,650 |
| 2024-02-19 | 4,630 | 4,630 | 4,630 | 4,630 | 300 | 4,630 |
| 2024-02-16 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 | 4,640 |
| 2024-02-15 | - | - | - | 4,645 | - | 4,645 |
| 2024-02-14 | - | - | - | 4,645 | - | 4,645 |
| 2024-02-13 | - | - | - | 4,645 | - | 4,645 |
| 2024-02-09 | 4,590 | 4,645 | 4,585 | 4,645 | 300 | 4,645 |
| 2024-02-08 | 4,630 | 4,630 | 4,630 | 4,630 | 300 | 4,630 |
| 2024-02-07 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-02-06 | 4,760 | 4,760 | 4,630 | 4,630 | 600 | 4,630 |
| 2024-02-05 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-02-02 | - | - | - | 4,700 | - | 4,700 |
| 2024-02-01 | - | - | - | 4,700 | - | 4,700 |
| 2024-01-31 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-01-30 | 4,695 | 4,700 | 4,680 | 4,700 | 400 | 4,700 |
| 2024-01-29 | 4,610 | 4,670 | 4,610 | 4,670 | 500 | 4,670 |
| 2024-01-26 | 4,600 | 4,610 | 4,600 | 4,610 | 400 | 4,610 |
| 2024-01-25 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2024-01-24 | 4,560 | 4,560 | 4,510 | 4,515 | 300 | 4,515 |
| 2024-01-23 | - | - | - | 4,700 | - | 4,700 |
| 2024-01-22 | 4,810 | 4,810 | 4,700 | 4,700 | 500 | 4,700 |
| 2024-01-19 | 4,390 | 4,390 | 4,390 | 4,390 | 100 | 4,390 |
| 2024-01-18 | - | - | - | 4,390 | - | 4,390 |
| 2024-01-17 | - | - | - | 4,390 | - | 4,390 |
| 2024-01-16 | 4,390 | 4,390 | 4,390 | 4,390 | 300 | 4,390 |
| 2024-01-15 | - | - | - | 4,390 | - | 4,390 |
| 2024-01-12 | 4,345 | 4,390 | 4,320 | 4,390 | 400 | 4,390 |
| 2024-01-11 | 4,435 | 4,435 | 4,345 | 4,390 | 300 | 4,390 |
| 2024-01-10 | 4,420 | 4,420 | 4,300 | 4,370 | 500 | 4,370 |
| 2024-01-09 | 4,420 | 4,420 | 4,420 | 4,420 | 400 | 4,420 |
| 2024-01-05 | 4,400 | 4,410 | 4,400 | 4,410 | 300 | 4,410 |
| 2024-01-04 | 4,355 | 4,400 | 4,355 | 4,400 | 1,100 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
