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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 420 | 424 | 418 | 424 | 4,800 | 424 |
| 2025-07-31 | 420 | 420 | 419 | 420 | 800 | 420 |
| 2025-07-30 | 421 | 421 | 416 | 420 | 2,000 | 420 |
| 2025-07-29 | 423 | 423 | 419 | 420 | 1,200 | 420 |
| 2025-07-28 | 423 | 423 | 420 | 423 | 2,400 | 423 |
| 2025-07-25 | 419 | 423 | 417 | 423 | 8,600 | 423 |
| 2025-07-24 | 417 | 417 | 415 | 415 | 6,300 | 415 |
| 2025-07-23 | 418 | 419 | 414 | 416 | 4,000 | 416 |
| 2025-07-22 | 415 | 418 | 414 | 414 | 4,100 | 414 |
| 2025-07-18 | 417 | 417 | 412 | 412 | 7,900 | 412 |
| 2025-07-17 | 416 | 418 | 416 | 416 | 2,000 | 416 |
| 2025-07-16 | 412 | 415 | 412 | 415 | 3,900 | 415 |
| 2025-07-15 | 414 | 414 | 411 | 412 | 3,200 | 412 |
| 2025-07-14 | 411 | 412 | 411 | 412 | 4,400 | 412 |
| 2025-07-11 | 412 | 413 | 411 | 411 | 3,900 | 411 |
| 2025-07-10 | 412 | 413 | 411 | 412 | 2,400 | 412 |
| 2025-07-09 | 413 | 413 | 410 | 412 | 1,500 | 412 |
| 2025-07-08 | 410 | 411 | 408 | 410 | 3,800 | 410 |
| 2025-07-07 | 414 | 414 | 410 | 410 | 3,100 | 410 |
| 2025-07-04 | 412 | 412 | 409 | 412 | 4,800 | 412 |
| 2025-07-03 | 412 | 413 | 410 | 410 | 4,100 | 410 |
| 2025-07-02 | 415 | 415 | 411 | 412 | 4,200 | 412 |
| 2025-07-01 | 409 | 416 | 409 | 411 | 6,800 | 411 |
| 2025-06-30 | 414 | 416 | 410 | 410 | 12,900 | 410 |
| 2025-06-27 | 412 | 418 | 411 | 411 | 46,800 | 411 |
| 2025-06-26 | 436 | 444 | 435 | 444 | 33,200 | 444 |
| 2025-06-25 | 435 | 435 | 431 | 433 | 16,600 | 433 |
| 2025-06-24 | 432 | 434 | 431 | 434 | 8,100 | 434 |
| 2025-06-23 | 431 | 432 | 428 | 432 | 9,000 | 432 |
| 2025-06-20 | 432 | 435 | 431 | 431 | 9,800 | 431 |
| 2025-06-19 | 433 | 435 | 430 | 431 | 19,800 | 431 |
| 2025-06-18 | 420 | 484 | 419 | 428 | 258,700 | 428 |
| 2025-06-17 | 440 | 440 | 428 | 429 | 44,300 | 429 |
| 2025-06-16 | 440 | 447 | 440 | 447 | 11,600 | 447 |
| 2025-06-13 | 445 | 446 | 442 | 442 | 5,800 | 442 |
| 2025-06-12 | 443 | 450 | 440 | 445 | 5,200 | 445 |
| 2025-06-11 | 440 | 447 | 435 | 444 | 15,500 | 444 |
| 2025-06-10 | 448 | 455 | 448 | 454 | 9,300 | 454 |
| 2025-06-09 | 444 | 448 | 444 | 448 | 9,200 | 448 |
| 2025-06-06 | 444 | 444 | 440 | 440 | 7,300 | 440 |
| 2025-06-05 | 444 | 444 | 439 | 439 | 5,800 | 439 |
| 2025-06-04 | 434 | 440 | 434 | 439 | 5,100 | 439 |
| 2025-06-03 | 434 | 434 | 430 | 432 | 7,300 | 432 |
| 2025-06-02 | 430 | 432 | 425 | 432 | 5,900 | 432 |
| 2025-05-30 | 424 | 426 | 418 | 425 | 4,700 | 425 |
| 2025-05-29 | 415 | 418 | 415 | 418 | 3,900 | 418 |
| 2025-05-28 | 414 | 415 | 413 | 415 | 2,500 | 415 |
| 2025-05-27 | 413 | 414 | 412 | 412 | 1,500 | 412 |
| 2025-05-26 | 413 | 413 | 405 | 412 | 8,500 | 412 |
| 2025-05-23 | 412 | 421 | 405 | 405 | 8,900 | 405 |
| 2025-05-22 | 405 | 411 | 404 | 410 | 6,800 | 410 |
| 2025-05-21 | 441 | 441 | 410 | 411 | 103,400 | 411 |
| 2025-05-20 | 405 | 408 | 401 | 401 | 46,700 | 401 |
| 2025-05-19 | 407 | 414 | 407 | 413 | 12,700 | 413 |
| 2025-05-16 | 410 | 413 | 409 | 409 | 10,400 | 409 |
| 2025-05-15 | 419 | 419 | 411 | 414 | 11,800 | 414 |
| 2025-05-14 | 410 | 431 | 409 | 420 | 112,600 | 420 |
| 2025-05-13 | 418 | 425 | 415 | 422 | 12,800 | 422 |
| 2025-05-12 | 417 | 418 | 413 | 413 | 6,700 | 413 |
| 2025-05-09 | 419 | 419 | 414 | 416 | 5,200 | 416 |
| 2025-05-08 | 418 | 418 | 414 | 416 | 2,300 | 416 |
| 2025-05-07 | 413 | 418 | 413 | 418 | 2,800 | 418 |
| 2025-05-02 | 417 | 417 | 413 | 413 | 1,100 | 413 |
| 2025-05-01 | 414 | 417 | 413 | 417 | 2,700 | 417 |
| 2025-04-30 | 415 | 417 | 413 | 413 | 2,100 | 413 |
| 2025-04-28 | 411 | 417 | 411 | 417 | 4,700 | 417 |
| 2025-04-25 | 415 | 416 | 412 | 416 | 5,800 | 416 |
| 2025-04-24 | 417 | 417 | 412 | 412 | 2,900 | 412 |
| 2025-04-23 | 413 | 417 | 412 | 414 | 11,700 | 414 |
| 2025-04-22 | 412 | 413 | 412 | 413 | 2,600 | 413 |
| 2025-04-21 | 413 | 413 | 407 | 412 | 3,800 | 412 |
| 2025-04-18 | 409 | 413 | 405 | 410 | 5,500 | 410 |
| 2025-04-17 | 409 | 409 | 405 | 405 | 800 | 405 |
| 2025-04-16 | 405 | 409 | 404 | 404 | 5,200 | 404 |
| 2025-04-15 | 407 | 408 | 403 | 405 | 5,000 | 405 |
| 2025-04-14 | 407 | 408 | 401 | 404 | 6,400 | 404 |
| 2025-04-11 | 388 | 406 | 387 | 400 | 2,300 | 400 |
| 2025-04-10 | 382 | 398 | 379 | 388 | 8,600 | 388 |
| 2025-04-09 | 378 | 382 | 369 | 369 | 13,300 | 369 |
| 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