7585 (株)かんなん丸 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 422 | 448 | 400 | 404 | 334,200 | 404 |
| 2024-05-01 | 421 | 429 | 406 | 406 | 91,900 | 406 |
| 2024-04-30 | 415 | 439 | 411 | 422 | 64,000 | 422 |
| 2024-04-26 | 413 | 419 | 411 | 413 | 12,300 | 413 |
| 2024-04-25 | 425 | 425 | 411 | 411 | 25,600 | 411 |
| 2024-04-24 | 432 | 440 | 423 | 423 | 23,500 | 423 |
| 2024-04-23 | 431 | 446 | 430 | 430 | 39,400 | 430 |
| 2024-04-22 | 432 | 448 | 421 | 426 | 77,800 | 426 |
| 2024-04-19 | 433 | 439 | 420 | 420 | 47,100 | 420 |
| 2024-04-18 | 433 | 444 | 430 | 430 | 39,600 | 430 |
| 2024-04-17 | 470 | 475 | 426 | 428 | 177,100 | 428 |
| 2024-04-16 | 439 | 480 | 436 | 456 | 225,900 | 456 |
| 2024-04-15 | 448 | 452 | 429 | 439 | 40,700 | 439 |
| 2024-04-12 | 463 | 482 | 447 | 447 | 99,000 | 447 |
| 2024-04-11 | 460 | 486 | 445 | 462 | 137,100 | 462 |
| 2024-04-10 | 473 | 483 | 456 | 456 | 74,500 | 456 |
| 2024-04-09 | 484 | 523 | 467 | 472 | 252,900 | 472 |
| 2024-04-08 | 493 | 507 | 445 | 476 | 341,400 | 476 |
| 2024-04-05 | 567 | 583 | 475 | 513 | 382,100 | 513 |
| 2024-04-04 | 627 | 682 | 507 | 507 | 891,200 | 507 |
| 2024-04-03 | 508 | 607 | 466 | 607 | 895,600 | 607 |
| 2024-04-02 | 449 | 507 | 449 | 507 | 475,500 | 507 |
| 2024-04-01 | 479 | 515 | 414 | 427 | 613,200 | 427 |
| 2024-03-29 | 398 | 474 | 394 | 474 | 461,200 | 474 |
| 2024-03-28 | 423 | 437 | 390 | 394 | 114,500 | 394 |
| 2024-03-27 | 423 | 437 | 408 | 411 | 60,200 | 411 |
| 2024-03-26 | 436 | 456 | 418 | 418 | 59,800 | 418 |
| 2024-03-25 | 453 | 454 | 429 | 435 | 72,900 | 435 |
| 2024-03-22 | 468 | 495 | 444 | 460 | 143,400 | 460 |
| 2024-03-21 | 515 | 526 | 454 | 473 | 753,200 | 473 |
| 2024-03-19 | 409 | 481 | 401 | 481 | 547,700 | 481 |
| 2024-03-18 | 451 | 484 | 401 | 401 | 329,600 | 401 |
| 2024-03-15 | 505 | 515 | 435 | 435 | 533,300 | 435 |
| 2024-03-14 | 487 | 535 | 487 | 535 | 1,026,400 | 535 |
| 2024-03-13 | 373 | 455 | 373 | 455 | 350,400 | 455 |
| 2024-03-12 | 376 | 379 | 373 | 375 | 3,300 | 375 |
| 2024-03-11 | 380 | 380 | 374 | 379 | 2,200 | 379 |
| 2024-03-08 | 371 | 379 | 371 | 376 | 5,200 | 376 |
| 2024-03-07 | 372 | 378 | 371 | 375 | 3,800 | 375 |
| 2024-03-06 | 366 | 373 | 366 | 369 | 3,400 | 369 |
| 2024-03-05 | 372 | 372 | 361 | 363 | 12,500 | 363 |
| 2024-03-04 | 375 | 375 | 370 | 373 | 5,700 | 373 |
| 2024-03-01 | 375 | 380 | 375 | 380 | 5,200 | 380 |
| 2024-02-29 | 378 | 381 | 375 | 379 | 3,700 | 379 |
| 2024-02-28 | 380 | 382 | 376 | 377 | 9,800 | 377 |
| 2024-02-27 | 382 | 383 | 381 | 381 | 2,200 | 381 |
| 2024-02-26 | 383 | 384 | 380 | 383 | 6,400 | 383 |
| 2024-02-22 | 390 | 390 | 382 | 382 | 4,700 | 382 |
| 2024-02-21 | 386 | 389 | 383 | 389 | 12,800 | 389 |
| 2024-02-20 | 383 | 386 | 383 | 386 | 1,100 | 386 |
| 2024-02-19 | 386 | 386 | 381 | 381 | 1,700 | 381 |
| 2024-02-16 | 385 | 385 | 380 | 381 | 3,200 | 381 |
| 2024-02-15 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2024-02-14 | 389 | 389 | 380 | 386 | 5,900 | 386 |
| 2024-02-13 | 385 | 390 | 385 | 390 | 2,200 | 390 |
| 2024-02-09 | 383 | 384 | 381 | 383 | 5,200 | 383 |
| 2024-02-08 | 392 | 392 | 381 | 381 | 2,800 | 381 |
| 2024-02-07 | 393 | 395 | 390 | 391 | 3,100 | 391 |
| 2024-02-06 | 392 | 393 | 390 | 393 | 700 | 393 |
| 2024-02-05 | 390 | 392 | 389 | 390 | 1,900 | 390 |
| 2024-02-02 | 395 | 395 | 388 | 389 | 3,300 | 389 |
| 2024-02-01 | 395 | 396 | 392 | 395 | 1,800 | 395 |
| 2024-01-31 | 394 | 395 | 391 | 395 | 2,600 | 395 |
| 2024-01-30 | 395 | 395 | 391 | 394 | 3,000 | 394 |
| 2024-01-29 | 397 | 397 | 390 | 390 | 10,500 | 390 |
| 2024-01-26 | 390 | 395 | 390 | 393 | 2,800 | 393 |
| 2024-01-25 | 386 | 390 | 385 | 388 | 5,800 | 388 |
| 2024-01-24 | 382 | 387 | 382 | 384 | 2,700 | 384 |
| 2024-01-23 | 385 | 385 | 380 | 385 | 1,300 | 385 |
| 2024-01-22 | 381 | 385 | 380 | 380 | 2,100 | 380 |
| 2024-01-19 | 382 | 387 | 380 | 384 | 3,800 | 384 |
| 2024-01-18 | 386 | 386 | 381 | 381 | 2,700 | 381 |
| 2024-01-17 | 382 | 384 | 380 | 384 | 2,500 | 384 |
| 2024-01-16 | 382 | 382 | 378 | 378 | 2,300 | 378 |
| 2024-01-15 | 390 | 390 | 378 | 382 | 11,000 | 382 |
| 2024-01-12 | 376 | 382 | 376 | 382 | 2,700 | 382 |
| 2024-01-11 | 380 | 380 | 375 | 376 | 3,700 | 376 |
| 2024-01-10 | 378 | 384 | 376 | 380 | 3,600 | 380 |
| 2024-01-09 | 379 | 383 | 377 | 377 | 3,800 | 377 |
| 2024-01-05 | 378 | 379 | 375 | 379 | 1,400 | 379 |
| 2024-01-04 | 372 | 385 | 372 | 378 | 7,600 | 378 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
