7585 (株)かんなん丸 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 378 | 379 | 368 | 374 | 7,600 | 374 |
| 2025-04-07 | 375 | 376 | 346 | 346 | 41,200 | 346 |
| 2025-04-04 | 402 | 406 | 390 | 396 | 13,200 | 396 |
| 2025-04-03 | 406 | 406 | 401 | 401 | 25,800 | 401 |
| 2025-04-02 | 405 | 408 | 405 | 407 | 4,500 | 407 |
| 2025-04-01 | 409 | 413 | 405 | 405 | 8,400 | 405 |
| 2025-03-31 | 411 | 411 | 406 | 409 | 10,400 | 409 |
| 2025-03-28 | 410 | 412 | 406 | 410 | 4,800 | 410 |
| 2025-03-27 | 411 | 421 | 405 | 411 | 36,200 | 411 |
| 2025-03-26 | 412 | 417 | 412 | 413 | 2,500 | 413 |
| 2025-03-25 | 413 | 415 | 412 | 413 | 2,200 | 413 |
| 2025-03-24 | 417 | 417 | 411 | 412 | 9,600 | 412 |
| 2025-03-21 | 416 | 420 | 415 | 415 | 10,200 | 415 |
| 2025-03-19 | 418 | 418 | 413 | 413 | 14,400 | 413 |
| 2025-03-18 | 418 | 418 | 416 | 418 | 3,200 | 418 |
| 2025-03-17 | 415 | 418 | 415 | 418 | 3,300 | 418 |
| 2025-03-14 | 414 | 417 | 414 | 414 | 5,000 | 414 |
| 2025-03-13 | 417 | 418 | 414 | 415 | 8,600 | 415 |
| 2025-03-12 | 416 | 420 | 416 | 418 | 3,000 | 418 |
| 2025-03-11 | 419 | 419 | 416 | 416 | 3,200 | 416 |
| 2025-03-10 | 424 | 424 | 418 | 419 | 7,000 | 419 |
| 2025-03-07 | 420 | 423 | 418 | 423 | 4,000 | 423 |
| 2025-03-06 | 425 | 427 | 418 | 421 | 8,200 | 421 |
| 2025-03-05 | 420 | 428 | 420 | 423 | 4,800 | 423 |
| 2025-03-04 | 417 | 420 | 415 | 420 | 5,300 | 420 |
| 2025-03-03 | 414 | 417 | 412 | 417 | 3,300 | 417 |
| 2025-02-28 | 413 | 418 | 409 | 418 | 7,400 | 418 |
| 2025-02-27 | 415 | 417 | 411 | 412 | 3,600 | 412 |
| 2025-02-26 | 411 | 415 | 410 | 412 | 5,000 | 412 |
| 2025-02-25 | 411 | 418 | 411 | 412 | 5,400 | 412 |
| 2025-02-21 | 415 | 416 | 411 | 411 | 7,800 | 411 |
| 2025-02-20 | 416 | 420 | 415 | 416 | 4,300 | 416 |
| 2025-02-19 | 420 | 420 | 416 | 416 | 5,000 | 416 |
| 2025-02-18 | 419 | 420 | 418 | 420 | 5,900 | 420 |
| 2025-02-17 | 420 | 422 | 419 | 421 | 16,600 | 421 |
| 2025-02-14 | 421 | 424 | 421 | 422 | 7,600 | 422 |
| 2025-02-13 | 426 | 426 | 422 | 424 | 5,500 | 424 |
| 2025-02-12 | 425 | 426 | 422 | 424 | 3,600 | 424 |
| 2025-02-10 | 429 | 429 | 421 | 422 | 7,200 | 422 |
| 2025-02-07 | 425 | 428 | 425 | 428 | 2,700 | 428 |
| 2025-02-06 | 428 | 428 | 425 | 425 | 1,500 | 425 |
| 2025-02-05 | 429 | 430 | 428 | 430 | 2,100 | 430 |
| 2025-02-04 | 428 | 432 | 428 | 430 | 1,600 | 430 |
| 2025-02-03 | 431 | 431 | 428 | 428 | 1,400 | 428 |
| 2025-01-31 | 430 | 431 | 430 | 431 | 600 | 431 |
| 2025-01-30 | 431 | 432 | 430 | 430 | 1,600 | 430 |
| 2025-01-29 | 430 | 431 | 428 | 430 | 1,800 | 430 |
| 2025-01-28 | 430 | 431 | 427 | 430 | 2,500 | 430 |
| 2025-01-27 | 430 | 430 | 425 | 426 | 4,100 | 426 |
| 2025-01-24 | 426 | 429 | 422 | 424 | 2,900 | 424 |
| 2025-01-23 | 429 | 429 | 426 | 427 | 1,600 | 427 |
| 2025-01-22 | 429 | 429 | 427 | 429 | 1,200 | 429 |
| 2025-01-21 | 428 | 430 | 427 | 429 | 2,200 | 429 |
| 2025-01-20 | 423 | 429 | 423 | 429 | 3,100 | 429 |
| 2025-01-17 | 420 | 423 | 420 | 423 | 4,600 | 423 |
| 2025-01-16 | 422 | 422 | 420 | 420 | 4,500 | 420 |
| 2025-01-15 | 424 | 426 | 421 | 421 | 4,700 | 421 |
| 2025-01-14 | 427 | 427 | 421 | 421 | 10,700 | 421 |
| 2025-01-10 | 428 | 431 | 427 | 427 | 2,400 | 427 |
| 2025-01-09 | 429 | 430 | 427 | 429 | 6,300 | 429 |
| 2025-01-08 | 433 | 433 | 429 | 429 | 8,600 | 429 |
| 2025-01-07 | 434 | 434 | 429 | 432 | 5,100 | 432 |
| 2025-01-06 | 430 | 432 | 427 | 431 | 7,800 | 431 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株