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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 992 | 1,000 | 992 | 1,000 | 2,400 | 1,000 |
| 2025-12-09 | 986 | 996 | 986 | 988 | 900 | 988 |
| 2025-12-08 | 997 | 997 | 981 | 986 | 2,500 | 986 |
| 2025-12-05 | 983 | 995 | 983 | 994 | 1,000 | 994 |
| 2025-12-04 | 994 | 999 | 989 | 993 | 1,400 | 993 |
| 2025-12-03 | 994 | 994 | 983 | 988 | 1,300 | 988 |
| 2025-12-02 | 1,001 | 1,005 | 999 | 999 | 1,500 | 999 |
| 2025-12-01 | 997 | 1,000 | 985 | 998 | 5,800 | 998 |
| 2025-11-28 | 987 | 995 | 987 | 995 | 3,200 | 995 |
| 2025-11-27 | 982 | 985 | 982 | 982 | 2,300 | 982 |
| 2025-11-26 | 977 | 985 | 973 | 976 | 2,400 | 976 |
| 2025-11-25 | 990 | 990 | 976 | 976 | 3,300 | 976 |
| 2025-11-21 | 970 | 979 | 969 | 979 | 4,000 | 979 |
| 2025-11-20 | 972 | 977 | 971 | 972 | 3,900 | 972 |
| 2025-11-19 | 982 | 982 | 968 | 972 | 7,300 | 972 |
| 2025-11-18 | 985 | 985 | 980 | 982 | 2,800 | 982 |
| 2025-11-17 | 997 | 999 | 984 | 999 | 4,900 | 999 |
| 2025-11-14 | 998 | 999 | 991 | 991 | 1,800 | 991 |
| 2025-11-13 | 994 | 996 | 980 | 995 | 11,300 | 995 |
| 2025-11-12 | 987 | 1,017 | 987 | 1,009 | 7,400 | 1,009 |
| 2025-11-11 | 986 | 994 | 985 | 990 | 2,000 | 990 |
| 2025-11-10 | 996 | 1,000 | 988 | 991 | 3,000 | 991 |
| 2025-11-07 | 994 | 999 | 987 | 987 | 2,600 | 987 |
| 2025-11-06 | 983 | 998 | 983 | 989 | 3,000 | 989 |
| 2025-11-05 | 996 | 997 | 978 | 987 | 3,500 | 987 |
| 2025-11-04 | 1,000 | 1,006 | 996 | 996 | 4,800 | 996 |
| 2025-10-31 | 1,000 | 1,000 | 994 | 997 | 2,400 | 997 |
| 2025-10-30 | 1,004 | 1,004 | 995 | 1,000 | 1,100 | 1,000 |
| 2025-10-29 | 1,001 | 1,005 | 996 | 996 | 1,900 | 996 |
| 2025-10-28 | 1,004 | 1,004 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2025-10-27 | 1,009 | 1,010 | 999 | 1,004 | 5,800 | 1,004 |
| 2025-10-24 | 1,005 | 1,005 | 1,000 | 1,002 | 2,500 | 1,002 |
| 2025-10-23 | 995 | 1,002 | 995 | 1,002 | 1,600 | 1,002 |
| 2025-10-22 | 987 | 993 | 983 | 993 | 3,000 | 993 |
| 2025-10-21 | 989 | 1,008 | 988 | 988 | 5,300 | 988 |
| 2025-10-20 | 996 | 997 | 987 | 987 | 1,700 | 987 |
| 2025-10-17 | 997 | 1,000 | 968 | 983 | 4,900 | 983 |
| 2025-10-16 | 989 | 1,002 | 989 | 997 | 1,100 | 997 |
| 2025-10-15 | 992 | 1,004 | 982 | 989 | 5,600 | 989 |
| 2025-10-14 | 990 | 999 | 986 | 991 | 6,000 | 991 |
| 2025-10-10 | 995 | 996 | 990 | 990 | 3,000 | 990 |
| 2025-10-09 | 999 | 1,004 | 992 | 996 | 2,500 | 996 |
| 2025-10-08 | 1,006 | 1,007 | 997 | 999 | 1,800 | 999 |
| 2025-10-07 | 1,002 | 1,002 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2025-10-06 | 994 | 994 | 983 | 990 | 3,800 | 990 |
| 2025-10-03 | 961 | 978 | 961 | 977 | 2,200 | 977 |
| 2025-10-02 | 975 | 975 | 959 | 960 | 5,000 | 960 |
| 2025-10-01 | 985 | 985 | 951 | 968 | 8,100 | 968 |
| 2025-09-30 | 993 | 998 | 991 | 991 | 2,500 | 991 |
| 2025-09-29 | 996 | 1,010 | 996 | 998 | 3,400 | 998 |
| 2025-09-26 | 1,017 | 1,017 | 1,008 | 1,011 | 4,000 | 1,011 |
| 2025-09-25 | 1,017 | 1,017 | 1,010 | 1,017 | 3,500 | 1,017 |
| 2025-09-24 | 1,009 | 1,017 | 1,009 | 1,015 | 2,800 | 1,015 |
| 2025-09-22 | 1,004 | 1,016 | 1,004 | 1,016 | 6,000 | 1,016 |
| 2025-09-19 | 1,002 | 1,002 | 991 | 993 | 3,900 | 993 |
| 2025-09-18 | 1,007 | 1,007 | 999 | 1,001 | 5,300 | 1,001 |
| 2025-09-17 | 1,010 | 1,010 | 1,001 | 1,007 | 4,200 | 1,007 |
| 2025-09-16 | 1,017 | 1,017 | 1,005 | 1,010 | 7,800 | 1,010 |
| 2025-09-12 | 1,010 | 1,017 | 1,001 | 1,017 | 13,100 | 1,017 |
| 2025-09-11 | 991 | 999 | 990 | 999 | 4,200 | 999 |
| 2025-09-10 | 994 | 994 | 991 | 991 | 3,000 | 991 |
| 2025-09-09 | 998 | 999 | 992 | 997 | 5,800 | 997 |
| 2025-09-08 | 992 | 999 | 992 | 999 | 3,900 | 999 |
| 2025-09-05 | 993 | 999 | 992 | 992 | 5,800 | 992 |
| 2025-09-04 | 998 | 999 | 991 | 993 | 4,500 | 993 |
| 2025-09-03 | 993 | 999 | 991 | 997 | 3,700 | 997 |
| 2025-09-02 | 997 | 1,013 | 992 | 996 | 10,800 | 996 |
| 2025-09-01 | 995 | 1,000 | 991 | 995 | 4,600 | 995 |
| 2025-08-29 | 973 | 994 | 973 | 994 | 5,200 | 994 |
| 2025-08-28 | 976 | 985 | 975 | 976 | 7,800 | 976 |
| 2025-08-27 | 987 | 999 | 975 | 975 | 14,000 | 975 |
| 2025-08-26 | 991 | 991 | 975 | 987 | 12,300 | 987 |
| 2025-08-25 | 1,010 | 1,020 | 989 | 991 | 36,100 | 991 |
| 2025-08-22 | 999 | 1,024 | 990 | 1,003 | 192,900 | 1,003 |
| 2025-08-21 | 901 | 910 | 901 | 907 | 3,000 | 907 |
| 2025-08-20 | 905 | 905 | 901 | 901 | 5,600 | 901 |
| 2025-08-19 | 900 | 904 | 893 | 899 | 7,600 | 899 |
| 2025-08-18 | 906 | 906 | 893 | 895 | 6,800 | 895 |
| 2025-08-15 | 903 | 903 | 890 | 894 | 5,400 | 894 |
| 2025-08-14 | 891 | 903 | 884 | 903 | 11,200 | 903 |
| 2025-08-13 | 910 | 910 | 890 | 891 | 8,900 | 891 |
| 2025-08-12 | 915 | 920 | 904 | 905 | 14,600 | 905 |
| 2025-08-08 | 899 | 915 | 883 | 906 | 30,600 | 906 |
| 2025-08-07 | 883 | 884 | 869 | 869 | 8,900 | 869 |
| 2025-08-06 | 870 | 877 | 863 | 869 | 4,400 | 869 |
| 2025-08-05 | 858 | 869 | 858 | 867 | 6,800 | 867 |
| 2025-08-04 | 891 | 893 | 838 | 855 | 55,300 | 855 |
| 2025-08-01 | 895 | 896 | 892 | 893 | 1,400 | 893 |
| 2025-07-31 | 889 | 893 | 888 | 893 | 1,900 | 893 |
| 2025-07-30 | 888 | 892 | 886 | 889 | 1,800 | 889 |
| 2025-07-29 | 884 | 888 | 884 | 887 | 1,700 | 887 |
| 2025-07-28 | 888 | 890 | 881 | 888 | 5,800 | 888 |
| 2025-07-25 | 895 | 895 | 877 | 878 | 8,600 | 878 |
| 2025-07-24 | 875 | 883 | 874 | 880 | 9,100 | 880 |
| 2025-07-23 | 865 | 874 | 861 | 873 | 16,600 | 873 |
| 2025-07-22 | 859 | 859 | 853 | 856 | 3,700 | 856 |
| 2025-07-18 | 860 | 860 | 855 | 855 | 600 | 855 |
| 2025-07-17 | 860 | 860 | 855 | 855 | 1,100 | 855 |
| 2025-07-16 | 856 | 861 | 855 | 855 | 1,200 | 855 |
| 2025-07-15 | 859 | 864 | 856 | 857 | 1,400 | 857 |
| 2025-07-14 | 862 | 862 | 853 | 856 | 5,800 | 856 |
| 2025-07-11 | 850 | 855 | 849 | 855 | 800 | 855 |
| 2025-07-10 | 860 | 860 | 851 | 851 | 600 | 851 |
| 2025-07-09 | 855 | 859 | 850 | 859 | 2,200 | 859 |
| 2025-07-08 | 851 | 853 | 850 | 853 | 800 | 853 |
| 2025-07-07 | 851 | 851 | 851 | 851 | 400 | 851 |
| 2025-07-04 | 840 | 849 | 840 | 849 | 300 | 849 |
| 2025-07-03 | 855 | 855 | 839 | 839 | 2,000 | 839 |
| 2025-07-02 | 865 | 865 | 855 | 855 | 2,900 | 855 |
| 2025-07-01 | 847 | 863 | 847 | 863 | 1,900 | 863 |
| 2025-06-30 | 845 | 855 | 845 | 852 | 2,900 | 852 |
| 2025-06-27 | 841 | 855 | 841 | 845 | 3,000 | 845 |
| 2025-06-26 | 841 | 856 | 838 | 856 | 2,400 | 856 |
| 2025-06-25 | 839 | 841 | 838 | 841 | 5,000 | 841 |
| 2025-06-24 | 844 | 844 | 838 | 838 | 1,000 | 838 |
| 2025-06-23 | 843 | 846 | 836 | 844 | 1,600 | 844 |
| 2025-06-20 | 833 | 839 | 828 | 834 | 5,700 | 834 |
| 2025-06-19 | 823 | 833 | 823 | 833 | 3,200 | 833 |
| 2025-06-18 | 823 | 825 | 822 | 825 | 800 | 825 |
| 2025-06-17 | 818 | 828 | 818 | 823 | 1,200 | 823 |
| 2025-06-16 | 820 | 827 | 813 | 818 | 6,900 | 818 |
| 2025-06-13 | 842 | 842 | 832 | 832 | 2,000 | 832 |
| 2025-06-12 | 836 | 849 | 836 | 849 | 900 | 849 |
| 2025-06-11 | 853 | 853 | 830 | 835 | 3,500 | 835 |
| 2025-06-10 | 849 | 855 | 849 | 850 | 700 | 850 |
| 2025-06-09 | 848 | 850 | 848 | 848 | 900 | 848 |
| 2025-06-06 | 847 | 847 | 846 | 847 | 300 | 847 |
| 2025-06-05 | 853 | 853 | 847 | 847 | 700 | 847 |
| 2025-06-04 | 854 | 854 | 849 | 851 | 1,700 | 851 |
| 2025-06-03 | 849 | 856 | 849 | 856 | 1,200 | 856 |
| 2025-06-02 | 872 | 872 | 834 | 849 | 6,300 | 849 |
| 2025-05-30 | 845 | 858 | 844 | 857 | 3,900 | 857 |
| 2025-05-29 | 842 | 848 | 841 | 845 | 1,400 | 845 |
| 2025-05-28 | 837 | 841 | 837 | 839 | 1,000 | 839 |
| 2025-05-27 | 831 | 840 | 831 | 837 | 3,000 | 837 |
| 2025-05-26 | 823 | 831 | 823 | 831 | 1,600 | 831 |
| 2025-05-23 | 823 | 825 | 823 | 823 | 600 | 823 |
| 2025-05-22 | 827 | 829 | 822 | 822 | 1,100 | 822 |
| 2025-05-21 | 825 | 829 | 825 | 827 | 700 | 827 |
| 2025-05-20 | 833 | 834 | 820 | 824 | 2,600 | 824 |
| 2025-05-19 | 830 | 830 | 825 | 825 | 1,100 | 825 |
| 2025-05-16 | 827 | 830 | 824 | 829 | 1,400 | 829 |
| 2025-05-15 | 826 | 840 | 826 | 827 | 3,600 | 827 |
| 2025-05-14 | 816 | 823 | 816 | 823 | 1,400 | 823 |
| 2025-05-13 | 812 | 819 | 812 | 815 | 2,200 | 815 |
| 2025-05-12 | 814 | 816 | 809 | 815 | 1,100 | 815 |
| 2025-05-09 | 813 | 815 | 809 | 809 | 1,100 | 809 |
| 2025-05-08 | 813 | 813 | 807 | 807 | 500 | 807 |
| 2025-05-07 | 807 | 814 | 807 | 814 | 2,500 | 814 |
| 2025-05-02 | 812 | 812 | 807 | 811 | 1,100 | 811 |
| 2025-05-01 | 805 | 810 | 804 | 807 | 1,000 | 807 |
| 2025-04-30 | 797 | 808 | 797 | 805 | 2,300 | 805 |
| 2025-04-28 | 800 | 800 | 782 | 786 | 3,800 | 786 |
| 2025-04-25 | 795 | 796 | 779 | 779 | 5,100 | 779 |
| 2025-04-24 | 790 | 799 | 790 | 795 | 900 | 795 |
| 2025-04-23 | 786 | 792 | 786 | 788 | 1,400 | 788 |
| 2025-04-22 | 790 | 794 | 785 | 785 | 2,000 | 785 |
| 2025-04-21 | 786 | 792 | 785 | 790 | 800 | 790 |
| 2025-04-18 | 789 | 793 | 784 | 786 | 1,400 | 786 |
| 2025-04-17 | 779 | 785 | 779 | 784 | 1,300 | 784 |
| 2025-04-16 | 783 | 787 | 781 | 787 | 1,200 | 787 |
| 2025-04-15 | 785 | 790 | 780 | 780 | 700 | 780 |
| 2025-04-14 | 780 | 782 | 777 | 782 | 600 | 782 |
| 2025-04-11 | 780 | 780 | 755 | 771 | 3,200 | 771 |
| 2025-04-10 | 776 | 783 | 751 | 765 | 4,800 | 765 |
| 2025-04-09 | 768 | 768 | 760 | 763 | 1,900 | 763 |
| 2025-04-08 | 750 | 782 | 750 | 762 | 2,200 | 762 |
| 2025-04-07 | 761 | 775 | 745 | 745 | 5,900 | 745 |
| 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