7585 (株)かんなん丸 の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 417 | 417 | 416 | 417 | 600 | 417 |
| 2026-02-05 | 417 | 417 | 416 | 416 | 1,300 | 416 |
| 2026-02-04 | 415 | 417 | 414 | 417 | 3,800 | 417 |
| 2026-02-03 | 416 | 418 | 415 | 415 | 4,000 | 415 |
| 2026-02-02 | 418 | 418 | 415 | 415 | 3,000 | 415 |
| 2026-01-30 | 417 | 417 | 414 | 415 | 1,700 | 415 |
| 2026-01-29 | 417 | 417 | 413 | 415 | 2,600 | 415 |
| 2026-01-28 | 415 | 417 | 415 | 417 | 5,400 | 417 |
| 2026-01-27 | 417 | 417 | 415 | 415 | 2,800 | 415 |
| 2026-01-26 | 415 | 417 | 414 | 415 | 5,500 | 415 |
| 2026-01-23 | 416 | 417 | 416 | 416 | 1,400 | 416 |
| 2026-01-22 | 420 | 420 | 416 | 416 | 1,800 | 416 |
| 2026-01-21 | 421 | 421 | 416 | 416 | 3,400 | 416 |
| 2026-01-20 | 423 | 423 | 417 | 421 | 4,700 | 421 |
| 2026-01-19 | 418 | 420 | 417 | 419 | 5,700 | 419 |
| 2026-01-16 | 419 | 419 | 418 | 418 | 2,100 | 418 |
| 2026-01-15 | 422 | 422 | 419 | 419 | 5,200 | 419 |
| 2026-01-14 | 421 | 421 | 418 | 420 | 3,100 | 420 |
| 2026-01-13 | 421 | 421 | 417 | 417 | 5,500 | 417 |
| 2026-01-09 | 419 | 419 | 415 | 418 | 4,100 | 418 |
| 2026-01-08 | 416 | 420 | 415 | 419 | 7,100 | 419 |
| 2026-01-07 | 418 | 418 | 415 | 415 | 5,100 | 415 |
| 2026-01-06 | 412 | 425 | 412 | 418 | 18,500 | 418 |
| 2026-01-05 | 415 | 416 | 412 | 413 | 11,100 | 413 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株