8076 (株)カノークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,646 | 1,667 | 1,600 | 1,625 | 52,000 | 1,625 |
| 2025-04-03 | 1,700 | 1,734 | 1,690 | 1,696 | 31,000 | 1,696 |
| 2025-04-02 | 1,770 | 1,775 | 1,729 | 1,752 | 25,500 | 1,752 |
| 2025-04-01 | 1,771 | 1,780 | 1,770 | 1,770 | 5,600 | 1,770 |
| 2025-03-31 | 1,775 | 1,775 | 1,750 | 1,770 | 20,300 | 1,770 |
| 2025-03-28 | 1,788 | 1,814 | 1,761 | 1,777 | 34,300 | 1,777 |
| 2025-03-27 | 1,880 | 1,885 | 1,860 | 1,876 | 19,900 | 1,876 |
| 2025-03-26 | 1,895 | 1,895 | 1,880 | 1,880 | 17,000 | 1,880 |
| 2025-03-25 | 1,896 | 1,899 | 1,876 | 1,895 | 12,700 | 1,895 |
| 2025-03-24 | 1,853 | 1,900 | 1,853 | 1,872 | 14,900 | 1,872 |
| 2025-03-21 | 1,849 | 1,870 | 1,845 | 1,851 | 17,600 | 1,851 |
| 2025-03-19 | 1,810 | 1,837 | 1,809 | 1,836 | 14,400 | 1,836 |
| 2025-03-18 | 1,800 | 1,813 | 1,800 | 1,807 | 10,300 | 1,807 |
| 2025-03-17 | 1,803 | 1,804 | 1,800 | 1,800 | 7,000 | 1,800 |
| 2025-03-14 | 1,798 | 1,802 | 1,791 | 1,796 | 8,300 | 1,796 |
| 2025-03-13 | 1,790 | 1,798 | 1,790 | 1,792 | 6,000 | 1,792 |
| 2025-03-12 | 1,790 | 1,794 | 1,780 | 1,788 | 5,900 | 1,788 |
| 2025-03-11 | 1,798 | 1,800 | 1,770 | 1,792 | 11,200 | 1,792 |
| 2025-03-10 | 1,799 | 1,805 | 1,794 | 1,800 | 6,800 | 1,800 |
| 2025-03-07 | 1,796 | 1,798 | 1,792 | 1,798 | 5,600 | 1,798 |
| 2025-03-06 | 1,798 | 1,798 | 1,789 | 1,796 | 11,300 | 1,796 |
| 2025-03-05 | 1,781 | 1,795 | 1,780 | 1,782 | 6,800 | 1,782 |
| 2025-03-04 | 1,796 | 1,796 | 1,780 | 1,781 | 6,300 | 1,781 |
| 2025-03-03 | 1,775 | 1,796 | 1,770 | 1,790 | 17,200 | 1,790 |
| 2025-02-28 | 1,768 | 1,781 | 1,762 | 1,773 | 31,300 | 1,773 |
| 2025-02-27 | 1,746 | 1,746 | 1,738 | 1,746 | 4,900 | 1,746 |
| 2025-02-26 | 1,734 | 1,740 | 1,730 | 1,739 | 8,400 | 1,739 |
| 2025-02-25 | 1,739 | 1,750 | 1,735 | 1,735 | 6,000 | 1,735 |
| 2025-02-21 | 1,739 | 1,742 | 1,739 | 1,739 | 1,800 | 1,739 |
| 2025-02-20 | 1,745 | 1,756 | 1,736 | 1,737 | 10,000 | 1,737 |
| 2025-02-19 | 1,755 | 1,756 | 1,745 | 1,747 | 7,100 | 1,747 |
| 2025-02-18 | 1,743 | 1,754 | 1,743 | 1,746 | 3,800 | 1,746 |
| 2025-02-17 | 1,736 | 1,752 | 1,736 | 1,741 | 4,700 | 1,741 |
| 2025-02-14 | 1,737 | 1,754 | 1,736 | 1,736 | 5,300 | 1,736 |
| 2025-02-13 | 1,742 | 1,748 | 1,731 | 1,735 | 3,800 | 1,735 |
| 2025-02-12 | 1,737 | 1,748 | 1,731 | 1,732 | 5,300 | 1,732 |
| 2025-02-10 | 1,735 | 1,752 | 1,735 | 1,737 | 5,500 | 1,737 |
| 2025-02-07 | 1,735 | 1,751 | 1,735 | 1,735 | 4,400 | 1,735 |
| 2025-02-06 | 1,729 | 1,752 | 1,721 | 1,735 | 6,700 | 1,735 |
| 2025-02-05 | 1,732 | 1,740 | 1,731 | 1,731 | 3,600 | 1,731 |
| 2025-02-04 | 1,728 | 1,740 | 1,727 | 1,732 | 8,200 | 1,732 |
| 2025-02-03 | 1,746 | 1,746 | 1,705 | 1,728 | 8,900 | 1,728 |
| 2025-01-31 | 1,739 | 1,768 | 1,739 | 1,745 | 5,800 | 1,745 |
| 2025-01-30 | 1,736 | 1,755 | 1,731 | 1,739 | 10,700 | 1,739 |
| 2025-01-29 | 1,721 | 1,753 | 1,708 | 1,753 | 26,600 | 1,753 |
| 2025-01-28 | 1,750 | 1,766 | 1,706 | 1,729 | 49,300 | 1,729 |
| 2025-01-27 | 1,728 | 1,740 | 1,705 | 1,736 | 9,700 | 1,736 |
| 2025-01-24 | 1,704 | 1,716 | 1,704 | 1,710 | 3,800 | 1,710 |
| 2025-01-23 | 1,719 | 1,724 | 1,710 | 1,711 | 5,000 | 1,711 |
| 2025-01-22 | 1,710 | 1,719 | 1,704 | 1,711 | 5,100 | 1,711 |
| 2025-01-21 | 1,725 | 1,725 | 1,710 | 1,710 | 3,000 | 1,710 |
| 2025-01-20 | 1,696 | 1,717 | 1,696 | 1,705 | 6,800 | 1,705 |
| 2025-01-17 | 1,715 | 1,715 | 1,700 | 1,700 | 5,800 | 1,700 |
| 2025-01-16 | 1,717 | 1,734 | 1,711 | 1,719 | 5,500 | 1,719 |
| 2025-01-15 | 1,731 | 1,736 | 1,707 | 1,717 | 7,100 | 1,717 |
| 2025-01-14 | 1,703 | 1,717 | 1,661 | 1,714 | 14,700 | 1,714 |
| 2025-01-10 | 1,720 | 1,722 | 1,707 | 1,711 | 9,200 | 1,711 |
| 2025-01-09 | 1,738 | 1,745 | 1,721 | 1,721 | 8,800 | 1,721 |
| 2025-01-08 | 1,748 | 1,754 | 1,739 | 1,750 | 11,000 | 1,750 |
| 2025-01-07 | 1,760 | 1,768 | 1,733 | 1,738 | 23,200 | 1,738 |
| 2025-01-06 | 1,737 | 1,758 | 1,730 | 1,758 | 24,100 | 1,758 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1991-09-25]1株→1.05株 [1983-10-01]1株→0.5株