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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
