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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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