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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4,485 | 4,485 | 4,485 | 4,485 | 100 | 4,485 |
| 2024-10-22 | - | - | - | 4,440 | - | 4,440 |
| 2024-10-21 | 4,680 | 4,680 | 4,420 | 4,440 | 1,500 | 4,440 |
| 2024-10-18 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-17 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-16 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2024-10-15 | 4,680 | 4,680 | 4,680 | 4,680 | 100 | 4,680 |
| 2024-10-11 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-10 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-09 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-08 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-07 | - | - | - | 4,680 | - | 4,680 |
| 2024-10-04 | 4,700 | 4,700 | 4,680 | 4,680 | 600 | 4,680 |
| 2024-10-03 | - | - | - | 4,500 | - | 4,500 |
| 2024-10-02 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 4,500 |
| 2024-10-01 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 4,500 |
| 2024-09-30 | 4,510 | 4,510 | 4,510 | 4,510 | 300 | 4,510 |
| 2024-09-27 | 4,680 | 4,700 | 4,680 | 4,700 | 500 | 4,700 |
| 2024-09-26 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 4,700 |
| 2024-09-25 | - | - | - | 4,700 | - | 4,700 |
| 2024-09-24 | - | - | - | 4,700 | - | 4,700 |
| 2024-09-20 | 4,700 | 4,700 | 4,700 | 4,700 | 200 | 4,700 |
| 2024-09-19 | 4,640 | 4,640 | 4,640 | 4,640 | 300 | 4,640 |
| 2024-09-18 | - | - | - | 4,640 | - | 4,640 |
| 2024-09-17 | 4,600 | 4,640 | 4,530 | 4,640 | 300 | 4,640 |
| 2024-09-13 | 4,650 | 4,650 | 4,600 | 4,600 | 200 | 4,600 |
| 2024-09-12 | 4,650 | 4,650 | 4,650 | 4,650 | 200 | 4,650 |
| 2024-09-11 | - | - | - | 4,580 | - | 4,580 |
| 2024-09-10 | - | - | - | 4,580 | - | 4,580 |
| 2024-09-09 | - | - | - | 4,580 | - | 4,580 |
| 2024-09-06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 | 4,580 |
| 2024-09-05 | - | - | - | 4,610 | - | 4,610 |
| 2024-09-04 | - | - | - | 4,610 | - | 4,610 |
| 2024-09-03 | 4,680 | 4,680 | 4,600 | 4,610 | 400 | 4,610 |
| 2024-09-02 | - | - | - | 4,720 | - | 4,720 |
| 2024-08-30 | 4,720 | 4,720 | 4,720 | 4,720 | 100 | 4,720 |
| 2024-08-29 | - | - | - | 4,880 | - | 4,880 |
| 2024-08-28 | - | - | - | 4,880 | - | 4,880 |
| 2024-08-27 | - | - | - | 4,880 | - | 4,880 |
| 2024-08-26 | - | - | - | 4,880 | - | 4,880 |
| 2024-08-23 | - | - | - | 4,880 | - | 4,880 |
| 2024-08-22 | 4,440 | 4,880 | 4,440 | 4,880 | 300 | 4,880 |
| 2024-08-21 | - | - | - | 4,695 | - | 4,695 |
| 2024-08-20 | 4,710 | 4,710 | 4,695 | 4,695 | 200 | 4,695 |
| 2024-08-19 | 4,800 | 4,800 | 4,730 | 4,730 | 300 | 4,730 |
| 2024-08-16 | 4,390 | 4,390 | 4,390 | 4,390 | 400 | 4,390 |
| 2024-08-15 | - | - | - | 4,370 | - | 4,370 |
| 2024-08-14 | 4,370 | 4,370 | 4,370 | 4,370 | 100 | 4,370 |
| 2024-08-13 | 4,245 | 4,255 | 4,230 | 4,230 | 1,100 | 4,230 |
| 2024-08-09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 2024-08-08 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 2024-08-07 | 4,260 | 4,290 | 4,260 | 4,290 | 600 | 4,290 |
| 2024-08-06 | 4,400 | 4,400 | 4,270 | 4,275 | 1,500 | 4,275 |
| 2024-08-05 | 4,615 | 4,615 | 4,380 | 4,380 | 1,400 | 4,380 |
| 2024-08-02 | 4,750 | 4,750 | 4,680 | 4,680 | 1,500 | 4,680 |
| 2024-08-01 | - | - | - | 4,820 | - | 4,820 |
| 2024-07-31 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 4,820 |
| 2024-07-30 | 4,805 | 4,805 | 4,755 | 4,755 | 1,000 | 4,755 |
| 2024-07-29 | 4,875 | 4,875 | 4,875 | 4,875 | 100 | 4,875 |
| 2024-07-26 | 4,805 | 4,805 | 4,805 | 4,805 | 600 | 4,805 |
| 2024-07-25 | 4,900 | 4,900 | 4,820 | 4,820 | 1,900 | 4,820 |
| 2024-07-24 | - | - | - | 4,880 | - | 4,880 |
| 2024-07-23 | - | - | - | 4,880 | - | 4,880 |
| 2024-07-22 | - | - | - | 4,880 | - | 4,880 |
| 2024-07-19 | 4,880 | 4,880 | 4,880 | 4,880 | 400 | 4,880 |
| 2024-07-18 | 4,845 | 4,875 | 4,845 | 4,875 | 500 | 4,875 |
| 2024-07-17 | 4,865 | 4,865 | 4,865 | 4,865 | 100 | 4,865 |
| 2024-07-16 | 4,875 | 4,875 | 4,860 | 4,860 | 500 | 4,860 |
| 2024-07-12 | - | - | - | 4,880 | - | 4,880 |
| 2024-07-11 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2024-07-10 | 4,880 | 4,880 | 4,880 | 4,880 | 100 | 4,880 |
| 2024-07-09 | 4,875 | 4,875 | 4,875 | 4,875 | 100 | 4,875 |
| 2024-07-08 | 4,940 | 4,940 | 4,940 | 4,940 | 100 | 4,940 |
| 2024-07-05 | - | - | - | 4,950 | - | 4,950 |
| 2024-07-04 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-07-03 | - | - | - | 4,950 | - | 4,950 |
| 2024-07-02 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-07-01 | 4,935 | 4,935 | 4,930 | 4,930 | 600 | 4,930 |
| 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 |
| 2024-06-21 | 4,970 | 4,970 | 4,970 | 4,970 | 100 | 4,970 |
| 2024-06-20 | 4,875 | 4,875 | 4,855 | 4,855 | 500 | 4,855 |
| 2024-06-19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-06-18 | - | - | - | 4,900 | - | 4,900 |
| 2024-06-17 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2024-06-14 | - | - | - | 4,900 | - | 4,900 |
| 2024-06-13 | - | - | - | 4,900 | - | 4,900 |
| 2024-06-12 | - | - | - | 4,900 | - | 4,900 |
| 2024-06-11 | 4,905 | 4,905 | 4,900 | 4,900 | 300 | 4,900 |
| 2024-06-10 | 4,910 | 5,050 | 4,910 | 5,050 | 200 | 5,050 |
| 2024-06-07 | - | - | - | 4,885 | - | 4,885 |
| 2024-06-06 | - | - | - | 4,885 | - | 4,885 |
| 2024-06-05 | 4,980 | 4,995 | 4,885 | 4,885 | 300 | 4,885 |
| 2024-06-04 | 4,850 | 4,850 | 4,840 | 4,840 | 400 | 4,840 |
| 2024-06-03 | - | - | - | 4,850 | - | 4,850 |
| 2024-05-31 | - | - | - | 4,850 | - | 4,850 |
| 2024-05-30 | - | - | - | 4,850 | - | 4,850 |
| 2024-05-29 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2024-05-28 | - | - | - | 4,835 | - | 4,835 |
| 2024-05-27 | - | - | - | 4,835 | - | 4,835 |
| 2024-05-24 | 4,835 | 4,835 | 4,835 | 4,835 | 100 | 4,835 |
| 2024-05-23 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2024-05-22 | 4,885 | 4,885 | 4,885 | 4,885 | 100 | 4,885 |
| 2024-05-21 | - | - | - | 4,825 | - | 4,825 |
| 2024-05-20 | 4,880 | 4,910 | 4,825 | 4,825 | 300 | 4,825 |
| 2024-05-17 | - | - | - | 4,810 | - | 4,810 |
| 2024-05-16 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2024-05-15 | 4,950 | 4,950 | 4,950 | 4,950 | 400 | 4,950 |
| 2024-05-14 | 5,000 | 5,000 | 4,950 | 4,950 | 200 | 4,950 |
| 2024-05-13 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 4,800 |
| 2024-05-10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 4,800 |
| 2024-05-09 | 4,865 | 4,880 | 4,810 | 4,810 | 1,300 | 4,810 |
| 2024-05-08 | 4,880 | 4,880 | 4,875 | 4,880 | 400 | 4,880 |
| 2024-05-07 | 4,960 | 4,980 | 4,905 | 4,980 | 1,300 | 4,980 |
| 2024-05-02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 | 4,890 |
| 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
