7208 (株)カネミツ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-13697704695700900700
2022-05-127027126956985,000698
2022-05-11696700696696800696
2022-05-106967026966961,000696
2022-05-09697697697697800697
2022-05-067017016976971,200697
2022-05-02696699696697900697
2022-04-28701701697700700700
2022-04-277017016997011,900701
2022-04-266997046977041,100704
2022-04-256967016967011,400701
2022-04-227037036976981,600698
2022-04-21702706702704800704
2022-04-207027077017072,400707
2022-04-197007057007051,200705
2022-04-18705706697700900700
2022-04-157017016967011,600701
2022-04-147027147017024,900702
2022-04-13699702698702600702
2022-04-12698703698699300699
2022-04-11703704702704800704
2022-04-08697702696702900702
2022-04-077027036976971,300697
2022-04-06703703703703300703
2022-04-05703707703707900707
2022-04-047077077037031,600703
2022-04-017007026957021,600702
2022-03-317027037007001,000700
2022-03-306947036947013,800701
2022-03-297127197127196,500719
2022-03-287147157117156,600715
2022-03-257117137117136,400713
2022-03-247107117097114,200711
2022-03-237077107077093,600709
2022-03-227087097067073,600707
2022-03-187057057017053,300705
2022-03-177047057037051,900705
2022-03-167017057017041,700704
2022-03-157067066967013,300701
2022-03-147007047007041,800704
2022-03-117037036967001,700700
2022-03-107027036956979,100697
2022-03-097077096997026,700702
2022-03-087097107077074,600707
2022-03-077107117087096,200709
2022-03-0470671170671021,200710
2022-03-037377437337332,400733
2022-03-02745745740740900740
2022-03-017357357347352,500735
2022-02-287427447397391,400739
2022-02-257417487387482,100748
2022-02-247417417407401,300740
2022-02-22745745741741500741
2022-02-217417457397451,000745
2022-02-187397417397411,200741
2022-02-17743743740742500742
2022-02-167497497157395,400739
2022-02-15750750744749500749
2022-02-147487497447441,500744
2022-02-10749749744744700744
2022-02-09749749749749100749
2022-02-08749749745748600748
2022-02-07750750746749700749
2022-02-04745745744744500744
2022-02-03740744739744600744
2022-02-027427447427441,100744
2022-02-01738738738738200738
2022-01-31739739731738700738
2022-01-28739739730730200730
2022-01-277417417307312,500731
2022-01-267327387307371,400737
2022-01-25733738732738600738
2022-01-24730732730732600732
2022-01-217337347317311,000731
2022-01-20738738738738100738
2022-01-19739739731731600731
2022-01-18733739733739400739
2022-01-17736739736739900739
2022-01-14741741736736600736
2022-01-13737741736741800741
2022-01-127387427387401,200740
2022-01-117417417307361,700736
2022-01-077277337277331,300733
2022-01-067317367277271,300727
2022-01-057277337247331,800733
2022-01-047227247207241,800724

分割・併合履歴 : なし