7208 (株)カネミツ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 823 | 825 | 821 | 825 | 1,000 | 825 |
| 2024-11-20 | 827 | 828 | 825 | 825 | 1,300 | 825 |
| 2024-11-19 | 829 | 829 | 826 | 827 | 800 | 827 |
| 2024-11-18 | 831 | 831 | 825 | 830 | 1,300 | 830 |
| 2024-11-15 | 830 | 833 | 822 | 832 | 1,200 | 832 |
| 2024-11-14 | 828 | 833 | 822 | 826 | 4,700 | 826 |
| 2024-11-13 | 820 | 821 | 818 | 818 | 800 | 818 |
| 2024-11-12 | 816 | 819 | 816 | 816 | 800 | 816 |
| 2024-11-11 | 815 | 816 | 815 | 816 | 1,800 | 816 |
| 2024-11-08 | 820 | 820 | 815 | 815 | 1,700 | 815 |
| 2024-11-07 | 820 | 825 | 820 | 823 | 1,100 | 823 |
| 2024-11-06 | 820 | 823 | 820 | 820 | 800 | 820 |
| 2024-11-05 | 822 | 822 | 820 | 820 | 700 | 820 |
| 2024-11-01 | 818 | 820 | 816 | 820 | 500 | 820 |
| 2024-10-31 | 820 | 820 | 817 | 819 | 700 | 819 |
| 2024-10-30 | 822 | 822 | 820 | 820 | 400 | 820 |
| 2024-10-29 | 820 | 825 | 820 | 820 | 1,100 | 820 |
| 2024-10-28 | 823 | 825 | 820 | 820 | 1,700 | 820 |
| 2024-10-25 | 825 | 825 | 823 | 825 | 1,500 | 825 |
| 2024-10-24 | 829 | 829 | 824 | 825 | 4,200 | 825 |
| 2024-10-23 | 827 | 828 | 826 | 828 | 700 | 828 |
| 2024-10-22 | 833 | 833 | 827 | 827 | 700 | 827 |
| 2024-10-21 | 827 | 835 | 827 | 834 | 4,700 | 834 |
| 2024-10-18 | 830 | 830 | 824 | 827 | 1,500 | 827 |
| 2024-10-17 | 836 | 836 | 825 | 830 | 2,300 | 830 |
| 2024-10-16 | 836 | 836 | 834 | 836 | 900 | 836 |
| 2024-10-15 | 840 | 840 | 835 | 836 | 600 | 836 |
| 2024-10-11 | 834 | 841 | 834 | 836 | 900 | 836 |
| 2024-10-10 | 834 | 834 | 833 | 833 | 600 | 833 |
| 2024-10-09 | 838 | 840 | 838 | 838 | 700 | 838 |
| 2024-10-08 | 840 | 840 | 838 | 838 | 500 | 838 |
| 2024-10-07 | 839 | 840 | 837 | 840 | 1,300 | 840 |
| 2024-10-04 | 836 | 839 | 832 | 836 | 1,200 | 836 |
| 2024-10-03 | 840 | 842 | 828 | 830 | 2,100 | 830 |
| 2024-10-02 | 837 | 837 | 835 | 835 | 800 | 835 |
| 2024-10-01 | 831 | 837 | 830 | 837 | 1,500 | 837 |
| 2024-09-30 | 825 | 838 | 825 | 831 | 2,000 | 831 |
| 2024-09-27 | 826 | 830 | 825 | 830 | 1,900 | 830 |
| 2024-09-26 | 837 | 840 | 835 | 835 | 2,200 | 835 |
| 2024-09-25 | 833 | 837 | 832 | 837 | 5,100 | 837 |
| 2024-09-24 | 840 | 849 | 840 | 849 | 2,900 | 849 |
| 2024-09-20 | 838 | 840 | 838 | 840 | 700 | 840 |
| 2024-09-19 | 847 | 847 | 841 | 841 | 1,200 | 841 |
| 2024-09-18 | 841 | 847 | 836 | 847 | 500 | 847 |
| 2024-09-17 | 838 | 843 | 836 | 840 | 900 | 840 |
| 2024-09-13 | 827 | 838 | 826 | 838 | 1,600 | 838 |
| 2024-09-12 | 833 | 836 | 813 | 820 | 3,500 | 820 |
| 2024-09-11 | 841 | 848 | 832 | 833 | 1,600 | 833 |
| 2024-09-10 | 831 | 838 | 831 | 836 | 1,900 | 836 |
| 2024-09-09 | 841 | 859 | 810 | 831 | 9,500 | 831 |
| 2024-09-06 | 874 | 874 | 856 | 856 | 300 | 856 |
| 2024-09-05 | 884 | 884 | 848 | 876 | 9,400 | 876 |
| 2024-09-04 | 881 | 882 | 881 | 882 | 900 | 882 |
| 2024-09-03 | 888 | 888 | 886 | 886 | 700 | 886 |
| 2024-09-02 | 889 | 889 | 886 | 887 | 3,000 | 887 |
| 2024-08-30 | 886 | 887 | 882 | 887 | 1,200 | 887 |
| 2024-08-29 | 886 | 887 | 886 | 887 | 300 | 887 |
| 2024-08-28 | 885 | 885 | 883 | 885 | 800 | 885 |
| 2024-08-27 | 879 | 885 | 879 | 885 | 2,500 | 885 |
| 2024-08-26 | 878 | 885 | 878 | 885 | 1,600 | 885 |
| 2024-08-23 | 886 | 886 | 876 | 877 | 900 | 877 |
| 2024-08-22 | 883 | 883 | 878 | 883 | 300 | 883 |
| 2024-08-21 | 879 | 883 | 873 | 883 | 1,500 | 883 |
| 2024-08-20 | 887 | 887 | 881 | 885 | 500 | 885 |
| 2024-08-19 | 887 | 887 | 882 | 887 | 400 | 887 |
| 2024-08-16 | 886 | 886 | 873 | 886 | 1,200 | 886 |
| 2024-08-15 | 880 | 887 | 865 | 879 | 1,800 | 879 |
| 2024-08-14 | 885 | 885 | 854 | 865 | 1,200 | 865 |
| 2024-08-13 | 889 | 889 | 863 | 863 | 1,100 | 863 |
| 2024-08-09 | 885 | 900 | 885 | 897 | 700 | 897 |
| 2024-08-08 | 891 | 903 | 835 | 900 | 8,200 | 900 |
| 2024-08-07 | 905 | 905 | 850 | 892 | 7,800 | 892 |
| 2024-08-06 | 814 | 847 | 800 | 800 | 4,800 | 800 |
| 2024-08-05 | 879 | 879 | 814 | 814 | 6,500 | 814 |
| 2024-08-02 | 898 | 900 | 881 | 900 | 4,900 | 900 |
| 2024-08-01 | 921 | 929 | 919 | 919 | 1,100 | 919 |
| 2024-07-31 | 925 | 925 | 920 | 920 | 1,300 | 920 |
| 2024-07-30 | 922 | 930 | 922 | 930 | 500 | 930 |
| 2024-07-29 | 939 | 939 | 921 | 932 | 1,900 | 932 |
| 2024-07-26 | 940 | 940 | 925 | 939 | 9,100 | 939 |
| 2024-07-25 | 925 | 938 | 925 | 938 | 3,900 | 938 |
| 2024-07-24 | 930 | 933 | 927 | 928 | 2,700 | 928 |
| 2024-07-23 | 930 | 930 | 928 | 928 | 400 | 928 |
| 2024-07-22 | 929 | 930 | 927 | 930 | 900 | 930 |
| 2024-07-19 | 927 | 929 | 924 | 929 | 800 | 929 |
| 2024-07-18 | 929 | 930 | 926 | 930 | 3,100 | 930 |
| 2024-07-17 | 926 | 929 | 924 | 926 | 1,700 | 926 |
| 2024-07-16 | 928 | 929 | 917 | 917 | 4,800 | 917 |
| 2024-07-12 | 920 | 921 | 920 | 921 | 700 | 921 |
| 2024-07-11 | 919 | 926 | 914 | 914 | 1,600 | 914 |
| 2024-07-10 | 922 | 927 | 919 | 919 | 1,200 | 919 |
| 2024-07-09 | 922 | 922 | 920 | 922 | 1,700 | 922 |
| 2024-07-08 | 922 | 927 | 921 | 922 | 1,900 | 922 |
| 2024-07-05 | 914 | 921 | 914 | 921 | 1,400 | 921 |
| 2024-07-04 | 919 | 920 | 912 | 918 | 1,800 | 918 |
| 2024-07-03 | 906 | 917 | 906 | 912 | 1,400 | 912 |
| 2024-07-02 | 906 | 906 | 900 | 906 | 3,500 | 906 |
| 2024-07-01 | 905 | 906 | 903 | 906 | 3,800 | 906 |
| 2024-06-28 | 904 | 904 | 903 | 904 | 700 | 904 |
| 2024-06-27 | 902 | 903 | 901 | 903 | 2,800 | 903 |
| 2024-06-26 | 892 | 902 | 892 | 902 | 1,800 | 902 |
| 2024-06-25 | 887 | 893 | 885 | 892 | 1,500 | 892 |
| 2024-06-24 | 881 | 892 | 881 | 892 | 1,800 | 892 |
| 2024-06-21 | 882 | 884 | 880 | 880 | 1,800 | 880 |
| 2024-06-20 | 882 | 886 | 880 | 883 | 1,300 | 883 |
| 2024-06-19 | 885 | 890 | 885 | 890 | 300 | 890 |
| 2024-06-18 | 884 | 885 | 881 | 881 | 1,600 | 881 |
| 2024-06-17 | 890 | 890 | 887 | 887 | 2,900 | 887 |
| 2024-06-14 | 893 | 894 | 890 | 894 | 500 | 894 |
| 2024-06-13 | 888 | 893 | 888 | 893 | 300 | 893 |
| 2024-06-12 | 892 | 897 | 892 | 897 | 300 | 897 |
| 2024-06-11 | 896 | 897 | 888 | 896 | 1,100 | 896 |
| 2024-06-10 | 894 | 894 | 892 | 894 | 300 | 894 |
| 2024-06-07 | 897 | 897 | 882 | 892 | 900 | 892 |
| 2024-06-06 | 888 | 896 | 888 | 896 | 200 | 896 |
| 2024-06-05 | 883 | 888 | 878 | 888 | 1,900 | 888 |
| 2024-06-04 | 903 | 903 | 880 | 885 | 5,800 | 885 |
| 2024-06-03 | 904 | 904 | 899 | 899 | 1,500 | 899 |
| 2024-05-31 | 902 | 905 | 901 | 901 | 700 | 901 |
| 2024-05-30 | 897 | 903 | 897 | 901 | 500 | 901 |
| 2024-05-29 | 900 | 904 | 897 | 897 | 1,800 | 897 |
| 2024-05-28 | 900 | 904 | 897 | 900 | 1,400 | 900 |
| 2024-05-27 | 906 | 906 | 890 | 898 | 2,800 | 898 |
| 2024-05-24 | 899 | 905 | 899 | 905 | 1,100 | 905 |
| 2024-05-23 | 898 | 903 | 892 | 903 | 600 | 903 |
| 2024-05-22 | 900 | 908 | 896 | 898 | 5,000 | 898 |
| 2024-05-21 | 906 | 910 | 906 | 910 | 1,300 | 910 |
| 2024-05-20 | 906 | 906 | 893 | 906 | 2,600 | 906 |
| 2024-05-17 | 886 | 888 | 870 | 880 | 4,500 | 880 |
| 2024-05-16 | 901 | 901 | 871 | 886 | 6,000 | 886 |
| 2024-05-15 | 904 | 906 | 903 | 903 | 4,900 | 903 |
| 2024-05-14 | 951 | 951 | 891 | 915 | 13,300 | 915 |
| 2024-05-13 | 963 | 967 | 950 | 951 | 6,000 | 951 |
| 2024-05-10 | 991 | 991 | 956 | 963 | 8,300 | 963 |
| 2024-05-09 | 987 | 1,017 | 987 | 1,005 | 13,300 | 1,005 |
| 2024-05-08 | 993 | 994 | 992 | 992 | 1,700 | 992 |
| 2024-05-07 | 985 | 994 | 985 | 993 | 3,400 | 993 |
| 2024-05-02 | 988 | 994 | 977 | 994 | 2,600 | 994 |
| 2024-05-01 | 970 | 989 | 969 | 989 | 2,100 | 989 |
| 2024-04-30 | 981 | 981 | 971 | 971 | 2,200 | 971 |
| 2024-04-26 | 988 | 988 | 967 | 967 | 3,200 | 967 |
| 2024-04-25 | 991 | 992 | 985 | 988 | 1,300 | 988 |
| 2024-04-24 | 982 | 995 | 982 | 991 | 1,200 | 991 |
| 2024-04-23 | 982 | 995 | 982 | 995 | 1,200 | 995 |
| 2024-04-22 | 952 | 980 | 952 | 980 | 2,300 | 980 |
| 2024-04-19 | 997 | 1,000 | 950 | 951 | 12,300 | 951 |
| 2024-04-18 | 1,000 | 1,001 | 995 | 997 | 1,300 | 997 |
| 2024-04-17 | 1,003 | 1,003 | 994 | 996 | 2,400 | 996 |
| 2024-04-16 | 1,003 | 1,003 | 999 | 999 | 1,300 | 999 |
| 2024-04-15 | 1,003 | 1,004 | 993 | 1,003 | 7,200 | 1,003 |
| 2024-04-12 | 1,009 | 1,009 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2024-04-11 | 1,010 | 1,010 | 1,001 | 1,009 | 2,000 | 1,009 |
| 2024-04-10 | 1,005 | 1,010 | 1,002 | 1,010 | 4,700 | 1,010 |
| 2024-04-09 | 999 | 1,009 | 999 | 1,000 | 7,800 | 1,000 |
| 2024-04-08 | 990 | 993 | 988 | 990 | 3,700 | 990 |
| 2024-04-05 | 992 | 993 | 989 | 990 | 1,600 | 990 |
| 2024-04-04 | 998 | 1,000 | 992 | 992 | 1,700 | 992 |
| 2024-04-03 | 1,000 | 1,000 | 991 | 998 | 3,200 | 998 |
| 2024-04-02 | 1,008 | 1,008 | 993 | 993 | 5,700 | 993 |
| 2024-04-01 | 1,009 | 1,010 | 1,000 | 1,008 | 7,500 | 1,008 |
| 2024-03-29 | 999 | 1,016 | 999 | 1,009 | 4,100 | 1,009 |
| 2024-03-28 | 1,002 | 1,023 | 997 | 998 | 9,300 | 998 |
| 2024-03-27 | 1,050 | 1,050 | 1,004 | 1,019 | 11,800 | 1,019 |
| 2024-03-26 | 1,019 | 1,047 | 1,016 | 1,022 | 7,500 | 1,022 |
| 2024-03-25 | 1,011 | 1,170 | 1,002 | 1,029 | 41,600 | 1,029 |
| 2024-03-22 | 1,005 | 1,015 | 1,001 | 1,007 | 9,800 | 1,007 |
| 2024-03-21 | 1,000 | 1,010 | 1,000 | 1,010 | 19,600 | 1,010 |
| 2024-03-19 | 990 | 995 | 986 | 995 | 9,000 | 995 |
| 2024-03-18 | 963 | 998 | 963 | 985 | 14,300 | 985 |
| 2024-03-15 | 961 | 962 | 957 | 957 | 2,800 | 957 |
| 2024-03-14 | 965 | 965 | 955 | 962 | 3,900 | 962 |
| 2024-03-13 | 975 | 982 | 965 | 965 | 2,600 | 965 |
| 2024-03-12 | 982 | 988 | 968 | 970 | 2,200 | 970 |
| 2024-03-11 | 985 | 989 | 966 | 967 | 9,500 | 967 |
| 2024-03-08 | 973 | 990 | 971 | 990 | 15,000 | 990 |
| 2024-03-07 | 964 | 975 | 964 | 973 | 5,900 | 973 |
| 2024-03-06 | 947 | 964 | 942 | 964 | 7,100 | 964 |
| 2024-03-05 | 954 | 954 | 940 | 948 | 2,500 | 948 |
| 2024-03-04 | 945 | 950 | 930 | 950 | 3,400 | 950 |
| 2024-03-01 | 949 | 979 | 928 | 938 | 20,400 | 938 |
| 2024-02-29 | 905 | 950 | 905 | 949 | 15,500 | 949 |
| 2024-02-28 | 902 | 903 | 898 | 903 | 3,100 | 903 |
| 2024-02-27 | 900 | 900 | 893 | 898 | 3,100 | 898 |
| 2024-02-26 | 888 | 898 | 888 | 898 | 4,000 | 898 |
| 2024-02-22 | 890 | 890 | 883 | 888 | 1,900 | 888 |
| 2024-02-21 | 889 | 889 | 882 | 882 | 3,500 | 882 |
| 2024-02-20 | 898 | 898 | 881 | 885 | 2,200 | 885 |
| 2024-02-19 | 874 | 890 | 865 | 890 | 5,400 | 890 |
| 2024-02-16 | 872 | 884 | 867 | 877 | 6,200 | 877 |
| 2024-02-15 | 888 | 891 | 873 | 873 | 5,100 | 873 |
| 2024-02-14 | 899 | 899 | 888 | 888 | 8,500 | 888 |
| 2024-02-13 | 871 | 891 | 871 | 885 | 4,500 | 885 |
| 2024-02-09 | 880 | 881 | 864 | 864 | 7,100 | 864 |
| 2024-02-08 | 891 | 891 | 880 | 880 | 8,000 | 880 |
| 2024-02-07 | 899 | 905 | 874 | 890 | 10,100 | 890 |
| 2024-02-06 | 905 | 905 | 893 | 897 | 2,800 | 897 |
| 2024-02-05 | 891 | 903 | 890 | 902 | 6,100 | 902 |
| 2024-02-02 | 873 | 889 | 871 | 889 | 7,700 | 889 |
| 2024-02-01 | 869 | 873 | 867 | 870 | 3,700 | 870 |
| 2024-01-31 | 866 | 869 | 865 | 868 | 2,300 | 868 |
| 2024-01-30 | 865 | 870 | 861 | 866 | 4,400 | 866 |
| 2024-01-29 | 861 | 864 | 860 | 864 | 2,000 | 864 |
| 2024-01-26 | 858 | 860 | 858 | 860 | 3,100 | 860 |
| 2024-01-25 | 843 | 858 | 841 | 858 | 7,300 | 858 |
| 2024-01-24 | 840 | 843 | 837 | 841 | 2,600 | 841 |
| 2024-01-23 | 837 | 843 | 837 | 837 | 2,700 | 837 |
| 2024-01-22 | 838 | 839 | 834 | 836 | 4,000 | 836 |
| 2024-01-19 | 825 | 836 | 825 | 836 | 6,200 | 836 |
| 2024-01-18 | 828 | 830 | 821 | 826 | 2,900 | 826 |
| 2024-01-17 | 827 | 828 | 822 | 825 | 1,800 | 825 |
| 2024-01-16 | 828 | 828 | 820 | 824 | 1,700 | 824 |
| 2024-01-15 | 825 | 827 | 820 | 820 | 2,600 | 820 |
| 2024-01-12 | 824 | 824 | 817 | 820 | 3,400 | 820 |
| 2024-01-11 | 824 | 824 | 817 | 820 | 3,600 | 820 |
| 2024-01-10 | 827 | 827 | 819 | 820 | 2,800 | 820 |
| 2024-01-09 | 829 | 830 | 819 | 820 | 6,900 | 820 |
| 2024-01-05 | 814 | 821 | 814 | 819 | 5,000 | 819 |
| 2024-01-04 | 821 | 827 | 819 | 820 | 4,500 | 820 |
分割・併合履歴 ： なし
