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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 430 | 433 | 430 | 430 | 12,200 | 430 |
| 2024-12-27 | 432 | 435 | 428 | 432 | 35,500 | 432 |
| 2024-12-26 | 451 | 451 | 446 | 447 | 47,000 | 447 |
| 2024-12-25 | 456 | 456 | 452 | 452 | 18,800 | 452 |
| 2024-12-24 | 457 | 458 | 455 | 455 | 15,500 | 455 |
| 2024-12-23 | 455 | 458 | 454 | 456 | 13,900 | 456 |
| 2024-12-20 | 455 | 457 | 452 | 454 | 8,500 | 454 |
| 2024-12-19 | 454 | 458 | 452 | 455 | 13,200 | 455 |
| 2024-12-18 | 452 | 456 | 452 | 455 | 10,600 | 455 |
| 2024-12-17 | 455 | 455 | 453 | 455 | 5,600 | 455 |
| 2024-12-16 | 456 | 457 | 451 | 457 | 10,700 | 457 |
| 2024-12-13 | 454 | 456 | 450 | 451 | 11,700 | 451 |
| 2024-12-12 | 451 | 455 | 447 | 452 | 15,100 | 452 |
| 2024-12-11 | 450 | 453 | 447 | 452 | 11,100 | 452 |
| 2024-12-10 | 452 | 453 | 446 | 447 | 14,700 | 447 |
| 2024-12-09 | 453 | 454 | 451 | 451 | 8,400 | 451 |
| 2024-12-06 | 449 | 451 | 445 | 450 | 13,100 | 450 |
| 2024-12-05 | 449 | 451 | 448 | 449 | 5,000 | 449 |
| 2024-12-04 | 458 | 458 | 447 | 448 | 14,400 | 448 |
| 2024-12-03 | 450 | 458 | 450 | 457 | 9,000 | 457 |
| 2024-12-02 | 448 | 458 | 443 | 448 | 16,100 | 448 |
| 2024-11-29 | 443 | 445 | 441 | 445 | 4,200 | 445 |
| 2024-11-28 | 441 | 443 | 439 | 443 | 7,800 | 443 |
| 2024-11-27 | 437 | 441 | 436 | 441 | 8,100 | 441 |
| 2024-11-26 | 435 | 441 | 434 | 441 | 7,100 | 441 |
| 2024-11-25 | 435 | 441 | 435 | 435 | 11,000 | 435 |
| 2024-11-22 | 432 | 435 | 430 | 432 | 12,600 | 432 |
| 2024-11-21 | 429 | 435 | 429 | 430 | 33,300 | 430 |
| 2024-11-20 | 430 | 431 | 429 | 429 | 173,500 | 429 |
| 2024-11-19 | 462 | 462 | 442 | 442 | 50,700 | 442 |
| 2024-11-18 | 475 | 477 | 467 | 469 | 21,800 | 469 |
| 2024-11-15 | 475 | 486 | 475 | 486 | 9,700 | 486 |
| 2024-11-14 | 485 | 485 | 476 | 480 | 10,800 | 480 |
| 2024-11-13 | 486 | 493 | 470 | 485 | 25,800 | 485 |
| 2024-11-12 | 508 | 512 | 505 | 507 | 6,700 | 507 |
| 2024-11-11 | 506 | 509 | 502 | 502 | 4,300 | 502 |
| 2024-11-08 | 509 | 509 | 501 | 506 | 7,900 | 506 |
| 2024-11-07 | 503 | 518 | 500 | 512 | 19,300 | 512 |
| 2024-11-06 | 498 | 510 | 498 | 503 | 9,300 | 503 |
| 2024-11-05 | 500 | 500 | 496 | 497 | 500 | 497 |
| 2024-11-01 | 500 | 500 | 495 | 500 | 2,500 | 500 |
| 2024-10-31 | 496 | 500 | 492 | 500 | 9,600 | 500 |
| 2024-10-30 | 495 | 499 | 495 | 496 | 1,100 | 496 |
| 2024-10-29 | 494 | 502 | 494 | 495 | 9,600 | 495 |
| 2024-10-28 | 489 | 497 | 489 | 494 | 2,300 | 494 |
| 2024-10-25 | 505 | 505 | 480 | 489 | 9,800 | 489 |
| 2024-10-24 | 500 | 505 | 500 | 502 | 1,100 | 502 |
| 2024-10-23 | 501 | 506 | 501 | 502 | 3,600 | 502 |
| 2024-10-22 | 514 | 514 | 498 | 499 | 16,700 | 499 |
| 2024-10-21 | 504 | 514 | 504 | 513 | 6,300 | 513 |
| 2024-10-18 | 509 | 509 | 505 | 505 | 2,200 | 505 |
| 2024-10-17 | 505 | 508 | 503 | 505 | 5,100 | 505 |
| 2024-10-16 | 506 | 506 | 502 | 505 | 4,800 | 505 |
| 2024-10-15 | 507 | 507 | 502 | 502 | 5,700 | 502 |
| 2024-10-11 | 500 | 505 | 500 | 505 | 11,100 | 505 |
| 2024-10-10 | 504 | 504 | 501 | 502 | 1,800 | 502 |
| 2024-10-09 | 503 | 504 | 500 | 503 | 2,000 | 503 |
| 2024-10-08 | 501 | 502 | 500 | 502 | 4,200 | 502 |
| 2024-10-07 | 503 | 503 | 500 | 503 | 4,300 | 503 |
| 2024-10-04 | 504 | 505 | 501 | 501 | 6,600 | 501 |
| 2024-10-03 | 507 | 507 | 503 | 505 | 2,900 | 505 |
| 2024-10-02 | 503 | 507 | 503 | 507 | 1,200 | 507 |
| 2024-10-01 | 502 | 508 | 500 | 506 | 6,100 | 506 |
| 2024-09-30 | 500 | 507 | 495 | 507 | 17,700 | 507 |
| 2024-09-27 | 506 | 507 | 505 | 507 | 1,000 | 507 |
| 2024-09-26 | 506 | 508 | 501 | 507 | 5,900 | 507 |
| 2024-09-25 | 507 | 507 | 502 | 502 | 1,500 | 502 |
| 2024-09-24 | 508 | 509 | 506 | 508 | 3,700 | 508 |
| 2024-09-20 | 505 | 508 | 502 | 502 | 2,300 | 502 |
| 2024-09-19 | 507 | 508 | 501 | 505 | 4,300 | 505 |
| 2024-09-18 | 505 | 505 | 500 | 504 | 2,300 | 504 |
| 2024-09-17 | 497 | 509 | 497 | 506 | 4,600 | 506 |
| 2024-09-13 | 497 | 542 | 490 | 500 | 38,900 | 500 |
| 2024-09-12 | 485 | 493 | 485 | 489 | 1,900 | 489 |
| 2024-09-11 | 493 | 493 | 481 | 481 | 4,400 | 481 |
| 2024-09-10 | 493 | 494 | 490 | 493 | 1,700 | 493 |
| 2024-09-09 | 490 | 491 | 476 | 488 | 7,500 | 488 |
| 2024-09-06 | 495 | 495 | 493 | 493 | 800 | 493 |
| 2024-09-05 | 490 | 494 | 490 | 494 | 2,400 | 494 |
| 2024-09-04 | 499 | 501 | 486 | 488 | 10,900 | 488 |
| 2024-09-03 | 500 | 500 | 498 | 499 | 5,800 | 499 |
| 2024-09-02 | 505 | 509 | 498 | 501 | 13,800 | 501 |
| 2024-08-30 | 505 | 506 | 498 | 500 | 14,900 | 500 |
| 2024-08-29 | 514 | 514 | 505 | 510 | 4,800 | 510 |
| 2024-08-28 | 517 | 526 | 506 | 515 | 16,500 | 515 |
| 2024-08-27 | 522 | 524 | 518 | 519 | 5,200 | 519 |
| 2024-08-26 | 524 | 527 | 522 | 522 | 3,900 | 522 |
| 2024-08-23 | 529 | 529 | 523 | 527 | 3,700 | 527 |
| 2024-08-22 | 530 | 530 | 525 | 525 | 5,800 | 525 |
| 2024-08-21 | 515 | 530 | 514 | 530 | 13,000 | 530 |
| 2024-08-20 | 508 | 513 | 506 | 513 | 13,800 | 513 |
| 2024-08-19 | 549 | 549 | 502 | 511 | 63,400 | 511 |
| 2024-08-16 | 540 | 545 | 512 | 530 | 192,200 | 530 |
| 2024-08-15 | 530 | 530 | 530 | 530 | 19,400 | 530 |
| 2024-08-14 | 438 | 450 | 436 | 450 | 14,600 | 450 |
| 2024-08-13 | 421 | 440 | 418 | 438 | 9,200 | 438 |
| 2024-08-09 | 406 | 414 | 400 | 405 | 4,600 | 405 |
| 2024-08-08 | 388 | 404 | 388 | 404 | 2,400 | 404 |
| 2024-08-07 | 390 | 405 | 390 | 396 | 4,600 | 396 |
| 2024-08-06 | 377 | 400 | 377 | 398 | 4,400 | 398 |
| 2024-08-05 | 398 | 399 | 374 | 374 | 21,100 | 374 |
| 2024-08-02 | 430 | 430 | 401 | 406 | 23,700 | 406 |
| 2024-08-01 | 455 | 464 | 441 | 441 | 24,000 | 441 |
| 2024-07-31 | 432 | 452 | 432 | 449 | 8,300 | 449 |
| 2024-07-30 | 436 | 436 | 429 | 429 | 3,800 | 429 |
| 2024-07-29 | 435 | 443 | 435 | 435 | 5,800 | 435 |
| 2024-07-26 | 426 | 430 | 426 | 430 | 3,900 | 430 |
| 2024-07-25 | 431 | 437 | 421 | 425 | 11,100 | 425 |
| 2024-07-24 | 440 | 440 | 430 | 435 | 16,000 | 435 |
| 2024-07-23 | 454 | 454 | 431 | 445 | 34,700 | 445 |
| 2024-07-22 | 420 | 468 | 420 | 459 | 94,900 | 459 |
| 2024-07-19 | 421 | 421 | 418 | 419 | 1,100 | 419 |
| 2024-07-18 | 411 | 424 | 410 | 421 | 10,100 | 421 |
| 2024-07-17 | 414 | 414 | 410 | 412 | 1,600 | 412 |
| 2024-07-16 | 413 | 414 | 409 | 410 | 2,300 | 410 |
| 2024-07-12 | 412 | 413 | 407 | 413 | 4,600 | 413 |
| 2024-07-11 | 409 | 415 | 408 | 412 | 2,200 | 412 |
| 2024-07-10 | 412 | 412 | 407 | 409 | 2,900 | 409 |
| 2024-07-09 | 413 | 413 | 408 | 410 | 1,800 | 410 |
| 2024-07-08 | 411 | 413 | 409 | 413 | 2,500 | 413 |
| 2024-07-05 | 408 | 411 | 407 | 410 | 2,600 | 410 |
| 2024-07-04 | 413 | 413 | 409 | 409 | 2,100 | 409 |
| 2024-07-03 | 410 | 420 | 406 | 416 | 7,600 | 416 |
| 2024-07-02 | 414 | 416 | 408 | 410 | 8,800 | 410 |
| 2024-07-01 | 419 | 422 | 405 | 413 | 6,500 | 413 |
| 2024-06-28 | 418 | 421 | 417 | 419 | 1,100 | 419 |
| 2024-06-27 | 417 | 424 | 417 | 420 | 2,700 | 420 |
| 2024-06-26 | 416 | 419 | 414 | 417 | 2,400 | 417 |
| 2024-06-25 | 420 | 421 | 416 | 416 | 2,700 | 416 |
| 2024-06-24 | 419 | 422 | 417 | 417 | 4,800 | 417 |
| 2024-06-21 | 426 | 426 | 416 | 422 | 4,400 | 422 |
| 2024-06-20 | 415 | 424 | 415 | 423 | 2,800 | 423 |
| 2024-06-19 | 422 | 426 | 416 | 418 | 7,400 | 418 |
| 2024-06-18 | 424 | 424 | 416 | 421 | 4,100 | 421 |
| 2024-06-17 | 425 | 428 | 419 | 420 | 4,400 | 420 |
| 2024-06-14 | 421 | 429 | 418 | 426 | 11,600 | 426 |
| 2024-06-13 | 422 | 424 | 415 | 417 | 2,300 | 417 |
| 2024-06-12 | 416 | 417 | 412 | 417 | 2,500 | 417 |
| 2024-06-11 | 413 | 424 | 412 | 418 | 5,000 | 418 |
| 2024-06-10 | 410 | 417 | 410 | 412 | 8,600 | 412 |
| 2024-06-07 | 410 | 415 | 408 | 408 | 3,000 | 408 |
| 2024-06-06 | 410 | 414 | 408 | 410 | 1,400 | 410 |
| 2024-06-05 | 410 | 410 | 408 | 408 | 2,100 | 408 |
| 2024-06-04 | 408 | 415 | 407 | 413 | 5,400 | 413 |
| 2024-06-03 | 413 | 415 | 407 | 407 | 5,300 | 407 |
| 2024-05-31 | 411 | 420 | 410 | 415 | 4,100 | 415 |
| 2024-05-30 | 405 | 425 | 403 | 410 | 25,400 | 410 |
| 2024-05-29 | 406 | 409 | 403 | 404 | 7,400 | 404 |
| 2024-05-28 | 406 | 411 | 405 | 407 | 3,500 | 407 |
| 2024-05-27 | 410 | 413 | 406 | 406 | 2,200 | 406 |
| 2024-05-24 | 408 | 413 | 405 | 408 | 4,100 | 408 |
| 2024-05-23 | 413 | 418 | 406 | 409 | 11,500 | 409 |
| 2024-05-22 | 419 | 420 | 413 | 414 | 10,600 | 414 |
| 2024-05-21 | 424 | 429 | 412 | 418 | 15,800 | 418 |
| 2024-05-20 | 414 | 434 | 414 | 424 | 28,600 | 424 |
| 2024-05-17 | 412 | 416 | 406 | 409 | 22,600 | 409 |
| 2024-05-16 | 424 | 435 | 414 | 417 | 31,600 | 417 |
| 2024-05-15 | 409 | 440 | 406 | 424 | 142,700 | 424 |
| 2024-05-14 | 411 | 414 | 405 | 407 | 27,100 | 407 |
| 2024-05-13 | 410 | 426 | 405 | 417 | 37,600 | 417 |
| 2024-05-10 | 415 | 417 | 403 | 414 | 25,500 | 414 |
| 2024-05-09 | 406 | 415 | 399 | 411 | 32,400 | 411 |
| 2024-05-08 | 405 | 413 | 404 | 407 | 23,100 | 407 |
| 2024-05-07 | 403 | 409 | 396 | 405 | 48,200 | 405 |
| 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