9678 (株)カナモト 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,667 | 2,689 | 2,661 | 2,688 | 102,800 | 2,688 |
| 2024-05-02 | 2,670 | 2,692 | 2,643 | 2,691 | 124,200 | 2,691 |
| 2024-05-01 | 2,646 | 2,666 | 2,636 | 2,659 | 106,100 | 2,659 |
| 2024-04-30 | 2,688 | 2,695 | 2,630 | 2,659 | 159,500 | 2,659 |
| 2024-04-26 | 2,654 | 2,698 | 2,623 | 2,688 | 226,700 | 2,688 |
| 2024-04-25 | 2,722 | 2,723 | 2,689 | 2,691 | 395,900 | 2,691 |
| 2024-04-24 | 2,718 | 2,733 | 2,704 | 2,733 | 132,100 | 2,733 |
| 2024-04-23 | 2,689 | 2,708 | 2,671 | 2,708 | 165,600 | 2,708 |
| 2024-04-22 | 2,662 | 2,710 | 2,652 | 2,676 | 171,000 | 2,676 |
| 2024-04-19 | 2,679 | 2,679 | 2,610 | 2,657 | 211,500 | 2,657 |
| 2024-04-18 | 2,660 | 2,690 | 2,655 | 2,679 | 131,500 | 2,679 |
| 2024-04-17 | 2,670 | 2,674 | 2,621 | 2,657 | 122,100 | 2,657 |
| 2024-04-16 | 2,707 | 2,714 | 2,663 | 2,671 | 190,500 | 2,671 |
| 2024-04-15 | 2,700 | 2,727 | 2,680 | 2,721 | 142,300 | 2,721 |
| 2024-04-12 | 2,737 | 2,754 | 2,717 | 2,728 | 130,000 | 2,728 |
| 2024-04-11 | 2,678 | 2,754 | 2,661 | 2,737 | 166,600 | 2,737 |
| 2024-04-10 | 2,678 | 2,705 | 2,670 | 2,693 | 127,300 | 2,693 |
| 2024-04-09 | 2,611 | 2,670 | 2,610 | 2,670 | 172,700 | 2,670 |
| 2024-04-08 | 2,624 | 2,632 | 2,591 | 2,609 | 173,300 | 2,609 |
| 2024-04-05 | 2,591 | 2,624 | 2,579 | 2,624 | 165,000 | 2,624 |
| 2024-04-04 | 2,677 | 2,677 | 2,620 | 2,626 | 162,300 | 2,626 |
| 2024-04-03 | 2,600 | 2,646 | 2,595 | 2,627 | 142,900 | 2,627 |
| 2024-04-02 | 2,670 | 2,679 | 2,636 | 2,636 | 101,900 | 2,636 |
| 2024-04-01 | 2,697 | 2,710 | 2,670 | 2,670 | 77,800 | 2,670 |
| 2024-03-29 | 2,689 | 2,702 | 2,664 | 2,693 | 102,000 | 2,693 |
| 2024-03-28 | 2,742 | 2,748 | 2,694 | 2,698 | 121,400 | 2,698 |
| 2024-03-27 | 2,699 | 2,735 | 2,682 | 2,727 | 165,400 | 2,727 |
| 2024-03-26 | 2,676 | 2,696 | 2,670 | 2,682 | 138,300 | 2,682 |
| 2024-03-25 | 2,687 | 2,692 | 2,658 | 2,665 | 160,900 | 2,665 |
| 2024-03-22 | 2,664 | 2,691 | 2,656 | 2,687 | 120,200 | 2,687 |
| 2024-03-21 | 2,685 | 2,693 | 2,658 | 2,664 | 133,500 | 2,664 |
| 2024-03-19 | 2,658 | 2,679 | 2,640 | 2,654 | 94,700 | 2,654 |
| 2024-03-18 | 2,666 | 2,690 | 2,643 | 2,643 | 116,700 | 2,643 |
| 2024-03-15 | 2,624 | 2,647 | 2,608 | 2,638 | 157,300 | 2,638 |
| 2024-03-14 | 2,593 | 2,632 | 2,581 | 2,625 | 160,400 | 2,625 |
| 2024-03-13 | 2,598 | 2,636 | 2,563 | 2,608 | 241,900 | 2,608 |
| 2024-03-12 | 2,614 | 2,655 | 2,544 | 2,581 | 308,500 | 2,581 |
| 2024-03-11 | 2,728 | 2,728 | 2,590 | 2,614 | 486,600 | 2,614 |
| 2024-03-08 | 2,826 | 2,919 | 2,826 | 2,878 | 230,200 | 2,878 |
| 2024-03-07 | 2,897 | 2,897 | 2,828 | 2,859 | 97,700 | 2,859 |
| 2024-03-06 | 2,867 | 2,887 | 2,855 | 2,880 | 121,100 | 2,880 |
| 2024-03-05 | 2,840 | 2,874 | 2,808 | 2,874 | 128,200 | 2,874 |
| 2024-03-04 | 2,870 | 2,873 | 2,821 | 2,837 | 128,000 | 2,837 |
| 2024-03-01 | 2,892 | 2,910 | 2,848 | 2,871 | 98,100 | 2,871 |
| 2024-02-29 | 2,923 | 2,935 | 2,845 | 2,868 | 226,100 | 2,868 |
| 2024-02-28 | 2,911 | 2,935 | 2,900 | 2,909 | 112,000 | 2,909 |
| 2024-02-27 | 2,861 | 2,903 | 2,860 | 2,903 | 203,200 | 2,903 |
| 2024-02-26 | 2,939 | 2,952 | 2,864 | 2,871 | 101,600 | 2,871 |
| 2024-02-22 | 2,942 | 2,958 | 2,903 | 2,931 | 102,400 | 2,931 |
| 2024-02-21 | 2,952 | 2,976 | 2,926 | 2,942 | 114,000 | 2,942 |
| 2024-02-20 | 2,951 | 2,981 | 2,938 | 2,954 | 130,200 | 2,954 |
| 2024-02-19 | 2,841 | 2,939 | 2,841 | 2,938 | 126,700 | 2,938 |
| 2024-02-16 | 2,800 | 2,866 | 2,788 | 2,857 | 129,300 | 2,857 |
| 2024-02-15 | 2,760 | 2,781 | 2,735 | 2,775 | 174,700 | 2,775 |
| 2024-02-14 | 2,780 | 2,788 | 2,747 | 2,754 | 123,300 | 2,754 |
| 2024-02-13 | 2,917 | 2,921 | 2,773 | 2,801 | 236,100 | 2,801 |
| 2024-02-09 | 2,895 | 2,926 | 2,881 | 2,905 | 123,000 | 2,905 |
| 2024-02-08 | 2,870 | 2,910 | 2,858 | 2,899 | 131,800 | 2,899 |
| 2024-02-07 | 2,856 | 2,889 | 2,855 | 2,880 | 96,600 | 2,880 |
| 2024-02-06 | 2,897 | 2,897 | 2,849 | 2,856 | 99,500 | 2,856 |
| 2024-02-05 | 2,870 | 2,915 | 2,866 | 2,899 | 160,900 | 2,899 |
| 2024-02-02 | 2,833 | 2,862 | 2,827 | 2,842 | 146,700 | 2,842 |
| 2024-02-01 | 2,804 | 2,837 | 2,791 | 2,824 | 118,900 | 2,824 |
| 2024-01-31 | 2,813 | 2,831 | 2,802 | 2,830 | 112,600 | 2,830 |
| 2024-01-30 | 2,879 | 2,879 | 2,820 | 2,834 | 105,600 | 2,834 |
| 2024-01-29 | 2,860 | 2,891 | 2,849 | 2,883 | 178,700 | 2,883 |
| 2024-01-26 | 2,902 | 2,902 | 2,855 | 2,860 | 96,800 | 2,860 |
| 2024-01-25 | 2,874 | 2,928 | 2,865 | 2,904 | 85,900 | 2,904 |
| 2024-01-24 | 2,893 | 2,897 | 2,854 | 2,881 | 142,000 | 2,881 |
| 2024-01-23 | 2,922 | 2,940 | 2,879 | 2,894 | 137,300 | 2,894 |
| 2024-01-22 | 2,870 | 2,913 | 2,851 | 2,913 | 152,000 | 2,913 |
| 2024-01-19 | 2,841 | 2,865 | 2,841 | 2,860 | 119,600 | 2,860 |
| 2024-01-18 | 2,829 | 2,867 | 2,825 | 2,838 | 127,000 | 2,838 |
| 2024-01-17 | 2,814 | 2,867 | 2,814 | 2,829 | 107,200 | 2,829 |
| 2024-01-16 | 2,871 | 2,873 | 2,813 | 2,813 | 98,700 | 2,813 |
| 2024-01-15 | 2,828 | 2,864 | 2,828 | 2,863 | 103,500 | 2,863 |
| 2024-01-12 | 2,808 | 2,840 | 2,800 | 2,828 | 175,000 | 2,828 |
| 2024-01-11 | 2,841 | 2,851 | 2,806 | 2,818 | 182,800 | 2,818 |
| 2024-01-10 | 2,882 | 2,891 | 2,843 | 2,843 | 158,500 | 2,843 |
| 2024-01-09 | 2,940 | 2,946 | 2,870 | 2,875 | 155,000 | 2,875 |
| 2024-01-05 | 3,000 | 3,005 | 2,927 | 2,930 | 192,100 | 2,930 |
| 2024-01-04 | 3,030 | 3,045 | 2,963 | 2,999 | 358,700 | 2,999 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
