カヤック(3904)の株価時系列情報
カヤック(3904)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 712 | 712 | 702 | 707 | 10,500 |
2024/04/23 | 713 | 713 | 700 | 701 | 8,800 |
2024/04/22 | 700 | 709 | 698 | 700 | 10,700 |
2024/04/19 | 712 | 713 | 697 | 697 | 20,600 |
2024/04/18 | 709 | 716 | 708 | 712 | 10,700 |
2024/04/17 | 717 | 717 | 710 | 710 | 7,700 |
2024/04/16 | 718 | 723 | 714 | 717 | 15,700 |
2024/04/15 | 724 | 724 | 716 | 722 | 9,900 |
2024/04/12 | 727 | 727 | 719 | 724 | 7,500 |
2024/04/11 | 721 | 728 | 719 | 725 | 6,500 |
2024/04/10 | 722 | 725 | 719 | 725 | 7,200 |
2024/04/09 | 724 | 726 | 719 | 722 | 6,200 |
2024/04/08 | 722 | 725 | 719 | 720 | 9,600 |
2024/04/05 | 722 | 730 | 720 | 726 | 13,600 |
2024/04/04 | 731 | 736 | 725 | 725 | 9,600 |
2024/04/03 | 723 | 735 | 723 | 729 | 9,000 |
2024/04/02 | 733 | 733 | 721 | 723 | 19,600 |
2024/04/01 | 733 | 739 | 726 | 739 | 17,000 |
2024/03/29 | 717 | 738 | 717 | 738 | 25,500 |
2024/03/28 | 723 | 723 | 716 | 719 | 11,100 |
2024/03/27 | 716 | 723 | 716 | 723 | 12,500 |
2024/03/26 | 728 | 728 | 722 | 725 | 8,900 |
2024/03/25 | 720 | 729 | 715 | 725 | 16,900 |
2024/03/22 | 735 | 735 | 719 | 725 | 24,100 |
2024/03/21 | 734 | 767 | 731 | 735 | 47,600 |
2024/03/19 | 725 | 739 | 725 | 734 | 11,200 |
2024/03/18 | 721 | 732 | 720 | 725 | 10,800 |
2024/03/15 | 719 | 723 | 711 | 723 | 11,600 |
2024/03/14 | 720 | 734 | 711 | 723 | 50,400 |
2024/03/13 | 721 | 728 | 711 | 720 | 16,000 |
2024/03/12 | 707 | 726 | 707 | 718 | 18,300 |
2024/03/11 | 718 | 718 | 708 | 711 | 44,600 |
2024/03/08 | 723 | 737 | 722 | 722 | 31,700 |
2024/03/07 | 740 | 745 | 724 | 729 | 27,800 |
2024/03/06 | 736 | 755 | 736 | 742 | 21,800 |
2024/03/05 | 740 | 748 | 723 | 745 | 42,700 |
2024/03/04 | 741 | 761 | 741 | 747 | 27,400 |
2024/03/01 | 750 | 759 | 736 | 737 | 34,100 |
2024/02/29 | 768 | 768 | 741 | 748 | 79,500 |
2024/02/28 | 772 | 788 | 765 | 778 | 52,600 |
2024/02/27 | 773 | 785 | 760 | 781 | 68,900 |
2024/02/26 | 735 | 820 | 731 | 778 | 356,200 |
2024/02/22 | 740 | 749 | 731 | 737 | 41,200 |
2024/02/21 | 724 | 750 | 716 | 738 | 43,600 |
2024/02/20 | 742 | 745 | 713 | 724 | 92,700 |
2024/02/19 | 720 | 765 | 720 | 738 | 165,300 |
2024/02/16 | 724 | 738 | 704 | 719 | 258,600 |
2024/02/15 | 806 | 828 | 793 | 824 | 223,400 |
2024/02/14 | 776 | 791 | 776 | 791 | 33,900 |
2024/02/13 | 768 | 789 | 767 | 788 | 42,900 |
2024/02/09 | 772 | 775 | 766 | 769 | 23,700 |
2024/02/08 | 789 | 790 | 775 | 779 | 27,400 |
2024/02/07 | 783 | 789 | 775 | 788 | 22,200 |
2024/02/06 | 790 | 790 | 778 | 790 | 15,300 |
2024/02/05 | 777 | 796 | 777 | 794 | 25,100 |
2024/02/02 | 770 | 788 | 770 | 776 | 23,200 |
2024/02/01 | 780 | 783 | 764 | 775 | 35,800 |
2024/01/31 | 797 | 800 | 776 | 785 | 46,900 |
2024/01/30 | 806 | 811 | 786 | 795 | 57,400 |
2024/01/29 | 769 | 792 | 760 | 784 | 54,500 |
2024/01/26 | 776 | 826 | 775 | 775 | 222,900 |
2024/01/25 | 770 | 786 | 760 | 769 | 99,100 |
2024/01/24 | 745 | 771 | 745 | 769 | 49,100 |
2024/01/23 | 774 | 774 | 743 | 744 | 61,100 |
2024/01/22 | 744 | 766 | 743 | 766 | 60,100 |
2024/01/19 | 728 | 739 | 721 | 739 | 25,000 |
2024/01/18 | 714 | 728 | 710 | 728 | 47,100 |
2024/01/17 | 716 | 737 | 716 | 720 | 48,700 |
2024/01/16 | 731 | 736 | 712 | 712 | 53,700 |
2024/01/15 | 732 | 738 | 724 | 731 | 66,600 |
2024/01/12 | 755 | 761 | 731 | 734 | 94,700 |
2024/01/11 | 751 | 781 | 743 | 752 | 278,400 |
2024/01/10 | 755 | 808 | 750 | 752 | 395,200 |
2024/01/09 | 785 | 793 | 743 | 760 | 308,000 |
2024/01/05 | 763 | 864 | 752 | 808 | 1,475,800 |
2024/01/04 | 686 | 769 | 683 | 743 | 289,800 |
2023/12/29 | 678 | 689 | 674 | 687 | 32,000 |
2023/12/28 | 670 | 683 | 670 | 679 | 43,000 |
2023/12/27 | 669 | 683 | 667 | 673 | 42,900 |
2023/12/26 | 666 | 679 | 666 | 670 | 27,900 |
2023/12/25 | 656 | 672 | 656 | 663 | 44,400 |
2023/12/22 | 661 | 672 | 654 | 656 | 36,300 |
2023/12/21 | 664 | 679 | 663 | 663 | 22,300 |
2023/12/20 | 680 | 684 | 664 | 664 | 30,500 |
2023/12/19 | 661 | 699 | 660 | 688 | 58,900 |
2023/12/18 | 659 | 678 | 657 | 673 | 33,600 |
2023/12/15 | 697 | 700 | 654 | 663 | 127,300 |
2023/12/14 | 650 | 720 | 639 | 701 | 677,100 |
2023/12/13 | 618 | 623 | 617 | 620 | 15,700 |
2023/12/12 | 626 | 630 | 618 | 618 | 35,300 |
2023/12/11 | 629 | 638 | 621 | 628 | 39,400 |
2023/12/08 | 632 | 634 | 620 | 622 | 49,300 |
2023/12/07 | 648 | 654 | 640 | 640 | 34,900 |
2023/12/06 | 653 | 657 | 650 | 655 | 32,300 |
2023/12/05 | 654 | 658 | 652 | 653 | 23,200 |
2023/12/04 | 656 | 664 | 656 | 660 | 15,600 |
2023/12/01 | 665 | 673 | 656 | 659 | 38,600 |
2023/11/30 | 664 | 674 | 658 | 674 | 61,100 |
2023/11/29 | 667 | 673 | 664 | 669 | 45,700 |
2023/11/28 | 672 | 676 | 670 | 670 | 18,100 |
2023/11/27 | 677 | 684 | 672 | 672 | 27,100 |
2023/11/24 | 678 | 689 | 675 | 677 | 63,900 |
2023/11/22 | 696 | 698 | 687 | 687 | 50,500 |
2023/11/21 | 705 | 709 | 698 | 698 | 46,700 |
2023/11/20 | 702 | 724 | 702 | 708 | 30,900 |
2023/11/17 | 704 | 710 | 702 | 707 | 19,300 |
2023/11/16 | 740 | 740 | 712 | 712 | 33,000 |
2023/11/15 | 740 | 759 | 740 | 741 | 46,100 |
2023/11/14 | 721 | 747 | 715 | 742 | 30,400 |
2023/11/13 | 718 | 718 | 705 | 715 | 13,500 |
2023/11/10 | 712 | 713 | 702 | 703 | 18,900 |
2023/11/09 | 727 | 734 | 720 | 723 | 19,900 |
2023/11/08 | 747 | 753 | 727 | 727 | 13,700 |
2023/11/07 | 748 | 758 | 741 | 747 | 25,900 |
2023/11/06 | 750 | 760 | 741 | 748 | 33,300 |
2023/11/02 | 743 | 744 | 731 | 741 | 23,900 |
2023/11/01 | 737 | 745 | 721 | 730 | 14,000 |
2023/10/31 | 717 | 735 | 710 | 735 | 26,300 |
2023/10/30 | 696 | 717 | 696 | 717 | 33,600 |
2023/10/27 | 680 | 704 | 680 | 700 | 19,500 |
2023/10/26 | 693 | 693 | 672 | 680 | 34,800 |
2023/10/25 | 700 | 706 | 691 | 699 | 18,900 |
2023/10/24 | 671 | 697 | 658 | 697 | 95,400 |
2023/10/23 | 702 | 713 | 678 | 679 | 66,200 |
2023/10/20 | 712 | 714 | 701 | 714 | 24,400 |
2023/10/19 | 701 | 716 | 701 | 711 | 16,500 |
2023/10/18 | 708 | 717 | 700 | 712 | 33,400 |
2023/10/17 | 700 | 714 | 700 | 702 | 19,300 |
2023/10/16 | 724 | 724 | 695 | 695 | 50,500 |
2023/10/13 | 727 | 730 | 713 | 715 | 18,900 |
2023/10/12 | 726 | 738 | 726 | 738 | 21,100 |
2023/10/11 | 725 | 735 | 725 | 726 | 16,700 |
2023/10/10 | 727 | 735 | 724 | 726 | 20,100 |
2023/10/06 | 721 | 730 | 714 | 725 | 24,800 |
2023/10/05 | 704 | 730 | 704 | 729 | 35,900 |
2023/10/04 | 711 | 714 | 700 | 701 | 73,900 |
2023/10/03 | 735 | 739 | 724 | 724 | 26,600 |
2023/10/02 | 755 | 762 | 740 | 740 | 22,800 |
2023/09/29 | 765 | 768 | 751 | 751 | 42,800 |
2023/09/28 | 765 | 772 | 756 | 765 | 43,500 |
2023/09/27 | 741 | 757 | 740 | 755 | 35,100 |
2023/09/26 | 744 | 747 | 740 | 743 | 11,000 |
2023/09/25 | 723 | 749 | 721 | 744 | 50,100 |
2023/09/22 | 715 | 730 | 712 | 725 | 33,700 |
2023/09/21 | 724 | 725 | 711 | 724 | 53,600 |
2023/09/20 | 731 | 733 | 722 | 722 | 30,200 |
2023/09/19 | 750 | 751 | 730 | 732 | 45,300 |
2023/09/15 | 737 | 762 | 737 | 757 | 45,600 |
2023/09/14 | 760 | 760 | 734 | 736 | 63,600 |
2023/09/13 | 743 | 779 | 743 | 766 | 123,500 |
2023/09/12 | 728 | 734 | 722 | 728 | 29,200 |
2023/09/11 | 737 | 738 | 720 | 725 | 33,000 |
2023/09/08 | 715 | 732 | 715 | 727 | 84,100 |
2023/09/07 | 745 | 756 | 729 | 730 | 107,600 |
2023/09/06 | 771 | 771 | 750 | 753 | 70,900 |
2023/09/05 | 780 | 786 | 773 | 774 | 36,100 |
2023/09/04 | 781 | 786 | 773 | 775 | 32,400 |
2023/09/01 | 780 | 782 | 769 | 773 | 41,400 |
2023/08/31 | 790 | 790 | 779 | 788 | 24,700 |
2023/08/30 | 787 | 795 | 779 | 788 | 29,200 |
2023/08/29 | 769 | 794 | 766 | 787 | 46,100 |
2023/08/28 | 758 | 772 | 751 | 769 | 56,100 |
2023/08/25 | 745 | 775 | 732 | 759 | 50,200 |
2023/08/24 | 761 | 769 | 756 | 757 | 27,100 |
2023/08/23 | 723 | 761 | 723 | 759 | 47,900 |
2023/08/22 | 727 | 739 | 725 | 727 | 43,400 |
2023/08/21 | 722 | 741 | 720 | 730 | 57,000 |
2023/08/18 | 712 | 733 | 711 | 720 | 58,500 |
2023/08/17 | 745 | 745 | 704 | 721 | 213,500 |
2023/08/16 | 770 | 771 | 750 | 750 | 80,400 |
2023/08/15 | 747 | 778 | 740 | 773 | 312,100 |
2023/08/14 | 843 | 864 | 837 | 852 | 77,300 |
2023/08/10 | 852 | 854 | 830 | 845 | 67,000 |
2023/08/09 | 846 | 859 | 846 | 852 | 30,200 |
2023/08/08 | 860 | 867 | 847 | 849 | 29,800 |
2023/08/07 | 844 | 868 | 842 | 866 | 35,400 |
2023/08/04 | 845 | 854 | 840 | 854 | 20,800 |
2023/08/03 | 855 | 857 | 842 | 845 | 54,600 |
2023/08/02 | 865 | 873 | 860 | 863 | 37,000 |
2023/08/01 | 870 | 881 | 870 | 876 | 28,200 |
2023/07/31 | 869 | 879 | 865 | 867 | 31,400 |
2023/07/28 | 864 | 874 | 857 | 863 | 33,200 |
2023/07/27 | 861 | 873 | 861 | 873 | 20,600 |
2023/07/26 | 866 | 868 | 860 | 867 | 26,500 |
2023/07/25 | 869 | 872 | 866 | 869 | 17,700 |
2023/07/24 | 863 | 876 | 863 | 867 | 25,300 |
2023/07/21 | 875 | 877 | 863 | 867 | 34,800 |
2023/07/20 | 876 | 887 | 871 | 883 | 42,700 |
2023/07/19 | 867 | 890 | 867 | 885 | 55,000 |
2023/07/18 | 863 | 864 | 853 | 864 | 39,900 |
2023/07/14 | 875 | 877 | 859 | 864 | 44,700 |
2023/07/13 | 858 | 872 | 857 | 872 | 38,500 |
2023/07/12 | 880 | 880 | 855 | 856 | 47,600 |
2023/07/11 | 873 | 886 | 865 | 865 | 71,000 |
2023/07/10 | 872 | 882 | 864 | 875 | 60,300 |
2023/07/07 | 852 | 872 | 847 | 867 | 65,000 |
2023/07/06 | 880 | 884 | 857 | 862 | 103,700 |
2023/07/05 | 891 | 893 | 880 | 891 | 70,800 |
2023/07/04 | 913 | 922 | 896 | 896 | 111,500 |
2023/07/03 | 926 | 984 | 920 | 920 | 385,900 |