7208 (株)カネミツ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 827 | 827 | 784 | 791 | 8,300 | 791 |
| 2025-04-03 | 832 | 835 | 829 | 829 | 2,700 | 829 |
| 2025-04-02 | 838 | 840 | 833 | 840 | 1,900 | 840 |
| 2025-04-01 | 836 | 837 | 833 | 837 | 700 | 837 |
| 2025-03-31 | 837 | 838 | 832 | 836 | 2,200 | 836 |
| 2025-03-28 | 845 | 855 | 830 | 834 | 6,200 | 834 |
| 2025-03-27 | 870 | 875 | 868 | 875 | 4,500 | 875 |
| 2025-03-26 | 866 | 874 | 864 | 874 | 4,300 | 874 |
| 2025-03-25 | 871 | 871 | 861 | 865 | 2,700 | 865 |
| 2025-03-24 | 869 | 873 | 859 | 859 | 9,100 | 859 |
| 2025-03-21 | 861 | 866 | 861 | 863 | 2,700 | 863 |
| 2025-03-19 | 855 | 865 | 852 | 865 | 3,000 | 865 |
| 2025-03-18 | 854 | 856 | 849 | 850 | 3,200 | 850 |
| 2025-03-17 | 852 | 859 | 851 | 854 | 5,200 | 854 |
| 2025-03-14 | 850 | 859 | 850 | 855 | 1,500 | 855 |
| 2025-03-13 | 850 | 858 | 847 | 848 | 2,300 | 848 |
| 2025-03-12 | 846 | 853 | 846 | 847 | 1,000 | 847 |
| 2025-03-11 | 853 | 853 | 840 | 846 | 7,600 | 846 |
| 2025-03-10 | 840 | 865 | 840 | 853 | 12,000 | 853 |
| 2025-03-07 | 848 | 850 | 840 | 840 | 10,400 | 840 |
| 2025-03-06 | 845 | 849 | 844 | 848 | 2,100 | 848 |
| 2025-03-05 | 835 | 843 | 835 | 843 | 1,500 | 843 |
| 2025-03-04 | 839 | 839 | 835 | 835 | 1,600 | 835 |
| 2025-03-03 | 834 | 835 | 830 | 835 | 2,800 | 835 |
| 2025-02-28 | 830 | 830 | 828 | 829 | 1,500 | 829 |
| 2025-02-27 | 825 | 832 | 825 | 831 | 4,500 | 831 |
| 2025-02-26 | 831 | 833 | 828 | 831 | 1,600 | 831 |
| 2025-02-25 | 830 | 832 | 826 | 831 | 3,300 | 831 |
| 2025-02-21 | 830 | 835 | 830 | 830 | 700 | 830 |
| 2025-02-20 | 834 | 836 | 826 | 826 | 3,800 | 826 |
| 2025-02-19 | 834 | 840 | 831 | 836 | 4,800 | 836 |
| 2025-02-18 | 831 | 836 | 831 | 834 | 2,800 | 834 |
| 2025-02-17 | 844 | 844 | 831 | 839 | 2,500 | 839 |
| 2025-02-14 | 837 | 854 | 822 | 849 | 16,200 | 849 |
| 2025-02-13 | 864 | 869 | 851 | 865 | 5,000 | 865 |
| 2025-02-12 | 870 | 870 | 853 | 855 | 3,200 | 855 |
| 2025-02-10 | 848 | 858 | 848 | 858 | 3,000 | 858 |
| 2025-02-07 | 848 | 849 | 845 | 848 | 1,200 | 848 |
| 2025-02-06 | 846 | 849 | 846 | 848 | 1,400 | 848 |
| 2025-02-05 | 847 | 850 | 846 | 846 | 1,200 | 846 |
| 2025-02-04 | 845 | 847 | 840 | 847 | 4,300 | 847 |
| 2025-02-03 | 846 | 848 | 832 | 843 | 3,600 | 843 |
| 2025-01-31 | 842 | 849 | 842 | 846 | 1,900 | 846 |
| 2025-01-30 | 836 | 841 | 835 | 837 | 2,900 | 837 |
| 2025-01-29 | 832 | 835 | 831 | 835 | 2,200 | 835 |
| 2025-01-28 | 825 | 831 | 825 | 831 | 2,800 | 831 |
| 2025-01-27 | 825 | 828 | 823 | 825 | 5,800 | 825 |
| 2025-01-24 | 825 | 825 | 822 | 824 | 2,000 | 824 |
| 2025-01-23 | 823 | 825 | 822 | 825 | 1,500 | 825 |
| 2025-01-22 | 825 | 825 | 821 | 823 | 2,800 | 823 |
| 2025-01-21 | 823 | 826 | 822 | 825 | 1,600 | 825 |
| 2025-01-20 | 822 | 825 | 821 | 825 | 1,800 | 825 |
| 2025-01-17 | 824 | 824 | 821 | 823 | 1,700 | 823 |
| 2025-01-16 | 825 | 828 | 820 | 824 | 3,100 | 824 |
| 2025-01-15 | 827 | 830 | 822 | 825 | 3,800 | 825 |
| 2025-01-14 | 830 | 832 | 825 | 826 | 4,700 | 826 |
| 2025-01-10 | 830 | 835 | 830 | 831 | 1,500 | 831 |
| 2025-01-09 | 837 | 838 | 831 | 831 | 2,000 | 831 |
| 2025-01-08 | 839 | 903 | 830 | 836 | 35,100 | 836 |
| 2025-01-07 | 860 | 869 | 833 | 839 | 25,300 | 839 |
| 2025-01-06 | 853 | 858 | 851 | 858 | 4,000 | 858 |
分割・併合履歴 ： なし