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
2024-05-178868888708804,500880
2024-05-169019018718866,000886
2024-05-159049069039034,900903
2024-05-1495195189191513,300915
2024-05-139639679509516,000951
2024-05-109919919569638,300963
2024-05-099871,0179871,00513,3001,005
2024-05-089939949929921,700992
2024-05-079859949859933,400993
2024-05-029889949779942,600994
2024-05-019709899699892,100989
2024-04-309819819719712,200971
2024-04-269889889679673,200967
2024-04-259919929859881,300988
2024-04-249829959829911,200991
2024-04-239829959829951,200995
2024-04-229529809529802,300980
2024-04-199971,00095095112,300951
2024-04-181,0001,0019959971,300997
2024-04-171,0031,0039949962,400996
2024-04-161,0031,0039999991,300999
2024-04-151,0031,0049931,0037,2001,003
2024-04-121,0091,0091,0031,0031,1001,003
2024-04-111,0101,0101,0011,0092,0001,009
2024-04-101,0051,0101,0021,0104,7001,010
2024-04-099991,0099991,0007,8001,000
2024-04-089909939889903,700990
2024-04-059929939899901,600990
2024-04-049981,0009929921,700992
2024-04-031,0001,0009919983,200998
2024-04-021,0081,0089939935,700993
2024-04-011,0091,0101,0001,0087,5001,008
2024-03-299991,0169991,0094,1001,009
2024-03-281,0021,0239979989,300998
2024-03-271,0501,0501,0041,01911,8001,019
2024-03-261,0191,0471,0161,0227,5001,022
2024-03-251,0111,1701,0021,02941,6001,029
2024-03-221,0051,0151,0011,0079,8001,007
2024-03-211,0001,0101,0001,01019,6001,010
2024-03-199909959869959,000995
2024-03-1896399896398514,300985
2024-03-159619629579572,800957
2024-03-149659659559623,900962
2024-03-139759829659652,600965
2024-03-129829889689702,200970
2024-03-119859899669679,500967
2024-03-0897399097199015,000990
2024-03-079649759649735,900973
2024-03-069479649429647,100964
2024-03-059549549409482,500948
2024-03-049459509309503,400950
2024-03-0194997992893820,400938
2024-02-2990595090594915,500949
2024-02-289029038989033,100903
2024-02-279009008938983,100898
2024-02-268888988888984,000898
2024-02-228908908838881,900888
2024-02-218898898828823,500882
2024-02-208988988818852,200885
2024-02-198748908658905,400890
2024-02-168728848678776,200877
2024-02-158888918738735,100873
2024-02-148998998888888,500888
2024-02-138718918718854,500885
2024-02-098808818648647,100864
2024-02-088918918808808,000880
2024-02-0789990587489010,100890
2024-02-069059058938972,800897
2024-02-058919038909026,100902
2024-02-028738898718897,700889
2024-02-018698738678703,700870
2024-01-318668698658682,300868
2024-01-308658708618664,400866
2024-01-298618648608642,000864
2024-01-268588608588603,100860
2024-01-258438588418587,300858
2024-01-248408438378412,600841
2024-01-238378438378372,700837
2024-01-228388398348364,000836
2024-01-198258368258366,200836
2024-01-188288308218262,900826
2024-01-178278288228251,800825
2024-01-168288288208241,700824
2024-01-158258278208202,600820
2024-01-128248248178203,400820
2024-01-118248248178203,600820
2024-01-108278278198202,800820
2024-01-098298308198206,900820
2024-01-058148218148195,000819
2024-01-048218278198204,500820

分割・併合履歴 : なし