7208 (株)カネミツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	817	817	813	813	1,900	813
2023-12-28	810	818	807	818	2,600	818
2023-12-27	814	814	807	810	7,800	810
2023-12-26	806	814	806	814	3,800	814
2023-12-25	802	805	800	805	2,200	805
2023-12-22	801	808	797	797	5,600	797
2023-12-21	801	806	798	798	2,900	798
2023-12-20	803	806	803	806	1,600	806
2023-12-19	804	804	803	803	300	803
2023-12-18	806	806	801	801	1,500	801
2023-12-15	805	806	801	806	2,100	806
2023-12-14	808	808	803	806	400	806
2023-12-13	809	809	804	804	1,900	804
2023-12-12	815	815	805	805	2,300	805
2023-12-11	817	818	812	812	3,500	812
2023-12-08	803	805	802	804	2,400	804
2023-12-07	802	805	800	802	4,000	802
2023-12-06	803	805	801	801	2,300	801
2023-12-05	798	800	798	800	1,400	800
2023-12-04	805	805	798	798	2,500	798
2023-12-01	804	804	800	801	1,600	801
2023-11-30	800	803	796	803	3,000	803
2023-11-29	799	801	798	801	1,400	801
2023-11-28	795	798	795	798	800	798
2023-11-27	800	803	797	797	2,000	797
2023-11-24	791	798	791	798	2,800	798
2023-11-22	797	800	792	792	1,400	792
2023-11-21	805	805	794	798	1,500	798
2023-11-20	807	807	795	795	1,200	795
2023-11-17	792	799	792	795	1,000	795
2023-11-16	800	800	792	797	1,700	797
2023-11-15	800	809	800	800	3,100	800
2023-11-14	812	812	800	800	2,100	800
2023-11-13	811	811	802	804	4,700	804
2023-11-10	806	806	791	800	6,400	800
2023-11-09	801	827	801	826	11,000	826
2023-11-08	813	813	800	800	1,900	800
2023-11-07	800	807	800	800	2,200	800
2023-11-06	795	800	795	800	1,800	800
2023-11-02	795	795	794	795	900	795
2023-11-01	798	798	786	792	2,600	792
2023-10-31	794	794	779	791	7,100	791
2023-10-30	795	795	783	794	1,200	794
2023-10-27	795	797	793	797	1,300	797
2023-10-26	788	795	787	795	1,300	795
2023-10-25	788	792	783	785	1,200	785
2023-10-24	786	788	783	788	2,400	788
2023-10-23	787	800	787	794	2,400	794
2023-10-20	795	795	788	792	2,000	792
2023-10-19	798	798	792	798	1,300	798
2023-10-18	802	802	792	799	800	799
2023-10-17	790	795	790	793	1,000	793
2023-10-16	801	801	786	786	2,900	786
2023-10-13	802	808	801	802	1,000	802
2023-10-12	814	814	804	804	1,000	804
2023-10-11	801	815	801	815	1,100	815
2023-10-10	805	820	793	816	7,000	816
2023-10-06	788	793	787	793	1,800	793
2023-10-05	794	794	781	785	1,100	785
2023-10-04	782	789	781	781	3,400	781
2023-10-03	814	814	794	799	2,300	799
2023-10-02	818	818	805	810	3,200	810
2023-09-29	810	812	809	812	1,700	812
2023-09-28	820	820	810	811	3,100	811
2023-09-27	821	830	821	826	4,400	826
2023-09-26	824	829	822	829	2,900	829
2023-09-25	820	824	819	823	1,800	823
2023-09-22	805	819	805	819	4,400	819
2023-09-21	809	810	806	806	2,900	806
2023-09-20	812	812	806	807	4,300	807
2023-09-19	803	810	798	810	8,300	810
2023-09-15	788	800	787	798	3,200	798
2023-09-14	798	798	788	788	700	788
2023-09-13	793	800	788	788	1,400	788
2023-09-12	787	788	785	787	2,300	787
2023-09-11	786	787	786	787	1,700	787
2023-09-08	787	788	785	787	1,200	787
2023-09-07	785	787	785	786	1,000	786
2023-09-06	783	785	780	785	4,500	785
2023-09-05	783	787	782	783	1,200	783
2023-09-04	789	789	781	785	2,400	785
2023-09-01	783	783	780	781	1,600	781
2023-08-31	774	780	772	780	1,900	780
2023-08-30	771	779	770	774	1,700	774
2023-08-29	780	780	770	770	4,000	770
2023-08-28	770	779	770	779	2,200	779
2023-08-25	763	777	763	770	32,700	770
2023-08-24	790	790	785	790	1,000	790
2023-08-23	786	786	782	782	900	782
2023-08-22	793	793	781	785	3,000	785
2023-08-21	795	797	793	793	500	793
2023-08-18	800	800	794	795	700	795
2023-08-17	792	793	792	792	800	792
2023-08-16	793	793	791	791	800	791
2023-08-15	800	800	791	795	2,200	795
2023-08-14	802	802	790	795	4,100	795
2023-08-10	785	794	782	794	3,600	794
2023-08-09	789	789	785	785	1,700	785
2023-08-08	786	789	786	789	1,100	789
2023-08-07	791	791	783	789	1,000	789
2023-08-04	785	787	784	787	400	787
2023-08-03	790	790	784	785	2,100	785
2023-08-02	793	793	788	791	1,500	791
2023-08-01	794	794	789	789	600	789
2023-07-31	797	797	789	789	2,000	789
2023-07-28	789	797	788	788	1,900	788
2023-07-27	799	800	795	795	9,000	795
2023-07-26	794	808	790	808	5,300	808
2023-07-25	789	793	787	793	2,600	793
2023-07-24	792	792	784	786	2,800	786
2023-07-21	789	789	780	786	2,200	786
2023-07-20	784	789	781	783	2,400	783
2023-07-19	791	791	781	784	2,400	784
2023-07-18	787	787	780	780	4,100	780
2023-07-14	778	778	771	774	500	774
2023-07-13	771	772	771	771	800	771
2023-07-12	773	778	773	773	1,600	773
2023-07-11	780	784	776	776	1,100	776
2023-07-10	780	785	776	784	900	784
2023-07-07	773	783	773	782	1,600	782
2023-07-06	787	788	774	782	2,100	782
2023-07-05	775	783	775	783	1,700	783
2023-07-04	774	778	774	778	1,800	778
2023-07-03	773	777	771	771	3,800	771
2023-06-30	770	773	770	771	500	771
2023-06-29	765	768	762	768	700	768
2023-06-28	769	769	765	765	300	765
2023-06-27	770	770	760	765	1,400	765
2023-06-26	762	770	762	770	800	770
2023-06-23	767	768	759	759	3,800	759
2023-06-22	764	765	764	765	200	765
2023-06-21	766	766	762	762	1,300	762
2023-06-20	764	766	764	765	1,400	765
2023-06-19	768	768	762	767	2,500	767
2023-06-16	761	768	760	768	1,200	768
2023-06-15	769	771	760	771	3,600	771
2023-06-14	755	770	755	761	2,300	761
2023-06-13	760	760	755	755	2,500	755
2023-06-12	755	756	755	756	1,300	756
2023-06-09	762	762	754	754	600	754
2023-06-08	754	756	753	754	1,100	754
2023-06-07	755	755	750	754	1,600	754
2023-06-06	751	757	751	751	1,100	751
2023-06-05	762	765	754	757	2,100	757
2023-06-02	774	774	754	763	1,800	763
2023-06-01	762	762	750	750	1,600	750
2023-05-31	771	772	762	762	2,200	762
2023-05-30	770	770	768	768	300	768
2023-05-29	768	770	765	768	1,000	768
2023-05-26	769	770	762	768	2,800	768
2023-05-25	767	767	763	764	900	764
2023-05-24	764	765	762	762	1,800	762
2023-05-23	763	774	763	765	1,500	765
2023-05-22	769	769	758	765	4,400	765
2023-05-19	769	774	767	769	1,600	769
2023-05-18	776	778	765	769	4,300	769
2023-05-17	787	787	779	780	1,300	780
2023-05-16	803	804	777	787	9,800	787
2023-05-15	822	822	800	807	8,200	807
2023-05-12	802	873	799	823	27,500	823
2023-05-11	819	841	768	805	39,300	805
2023-05-10	800	819	800	819	20,700	819
2023-05-09	784	803	780	802	14,200	802
2023-05-08	774	782	771	779	5,700	779
2023-05-02	768	773	765	768	2,900	768
2023-05-01	766	768	763	768	800	768
2023-04-28	768	768	763	766	700	766
2023-04-27	765	766	764	766	1,400	766
2023-04-26	764	765	762	765	700	765
2023-04-25	765	765	762	763	1,000	763
2023-04-24	753	768	753	758	1,600	758
2023-04-21	754	757	752	752	800	752
2023-04-20	754	755	754	754	900	754
2023-04-19	750	755	750	755	1,000	755
2023-04-18	749	754	749	754	3,200	754
2023-04-17	750	750	745	747	2,900	747
2023-04-14	752	752	750	751	800	751
2023-04-13	754	754	752	752	800	752
2023-04-12	752	755	752	755	900	755
2023-04-11	753	753	752	752	300	752
2023-04-10	756	756	751	752	1,200	752
2023-04-07	753	756	753	756	700	756
2023-04-06	753	755	752	752	700	752
2023-04-05	755	755	751	751	700	751
2023-04-04	756	764	755	757	2,300	757
2023-04-03	767	767	758	767	1,300	767
2023-03-31	756	770	756	767	400	767
2023-03-30	753	772	753	757	2,700	757
2023-03-29	782	790	774	790	3,500	790
2023-03-28	784	784	777	784	3,000	784
2023-03-27	780	785	779	784	3,700	784
2023-03-24	774	775	760	775	3,100	775
2023-03-23	774	774	760	772	2,800	772
2023-03-22	778	778	759	759	900	759
2023-03-20	773	773	729	756	5,100	756
2023-03-17	769	774	769	774	800	774
2023-03-16	774	774	770	774	1,500	774
2023-03-15	785	785	770	773	1,700	773
2023-03-14	779	779	758	778	1,400	778
2023-03-13	796	796	745	779	8,700	779
2023-03-10	790	830	776	796	35,000	796
2023-03-09	785	790	784	789	6,000	789
2023-03-08	780	784	780	784	1,600	784
2023-03-07	780	780	773	779	1,000	779
2023-03-06	776	780	776	780	5,100	780
2023-03-03	775	776	775	776	2,400	776
2023-03-02	775	775	771	775	2,600	775
2023-03-01	775	775	774	775	900	775
2023-02-28	774	775	770	775	700	775
2023-02-27	777	777	761	774	3,400	774
2023-02-24	770	770	765	770	1,800	770
2023-02-22	770	770	761	761	800	761
2023-02-21	763	774	763	769	3,000	769
2023-02-20	763	764	761	763	800	763
2023-02-17	758	762	758	760	1,300	760
2023-02-16	755	760	755	759	3,200	759
2023-02-15	750	750	749	750	900	750
2023-02-14	750	750	749	749	1,100	749
2023-02-13	746	750	746	750	4,800	750
2023-02-10	747	747	746	746	1,000	746
2023-02-09	745	746	745	746	500	746
2023-02-08	744	744	740	740	300	740
2023-02-07	745	745	739	739	1,100	739
2023-02-06	745	745	738	745	900	745
2023-02-03	737	740	737	740	800	740
2023-02-02	740	740	736	740	1,200	740
2023-02-01	730	743	729	743	3,600	743
2023-01-31	740	740	735	739	1,500	739
2023-01-30	740	740	738	738	800	738
2023-01-27	745	745	740	740	2,300	740
2023-01-26	743	744	743	744	1,900	744
2023-01-25	744	744	741	741	1,100	741
2023-01-24	738	740	738	740	500	740
2023-01-23	737	744	737	740	1,400	740
2023-01-20	735	740	735	736	700	736
2023-01-19	740	740	732	732	300	732
2023-01-18	730	740	730	736	1,500	736
2023-01-17	738	738	737	737	300	737
2023-01-16	731	739	731	739	500	739
2023-01-13	739	739	730	731	500	731
2023-01-12	738	740	723	739	1,700	739
2023-01-11	740	740	735	735	600	735
2023-01-10	738	739	730	730	700	730
2023-01-06	730	730	730	730	300	730
2023-01-05	730	740	730	730	1,200	730
2023-01-04	730	730	730	730	600	730

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7208 (株)カネミツ の時系列データ [2023年度]

7208 (株)カネミツの時系列データ [2023年度]