カンロ(2216)の株価時系列情報
カンロ(2216)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,226 | 1,227 | 1,192 | 1,196 | 177,600 |
| 2026/03/18 | 1,258 | 1,266 | 1,250 | 1,256 | 101,300 |
| 2026/03/17 | 1,210 | 1,255 | 1,210 | 1,244 | 168,500 |
| 2026/03/16 | 1,190 | 1,234 | 1,184 | 1,224 | 162,700 |
| 2026/03/13 | 1,180 | 1,215 | 1,173 | 1,205 | 133,000 |
| 2026/03/12 | 1,199 | 1,200 | 1,165 | 1,185 | 284,700 |
| 2026/03/11 | 1,210 | 1,231 | 1,209 | 1,212 | 104,500 |
| 2026/03/10 | 1,199 | 1,237 | 1,183 | 1,206 | 233,000 |
| 2026/03/09 | 1,200 | 1,215 | 1,170 | 1,196 | 427,400 |
| 2026/03/06 | 1,250 | 1,262 | 1,227 | 1,256 | 264,900 |
| 2026/03/05 | 1,301 | 1,331 | 1,300 | 1,307 | 155,200 |
| 2026/03/04 | 1,318 | 1,319 | 1,265 | 1,285 | 261,300 |
| 2026/03/03 | 1,390 | 1,392 | 1,321 | 1,321 | 242,800 |
| 2026/03/02 | 1,388 | 1,421 | 1,379 | 1,399 | 153,600 |
| 2026/02/27 | 1,412 | 1,429 | 1,381 | 1,425 | 193,800 |
| 2026/02/26 | 1,358 | 1,404 | 1,357 | 1,399 | 200,100 |
| 2026/02/25 | 1,315 | 1,374 | 1,311 | 1,365 | 234,100 |
| 2026/02/24 | 1,301 | 1,337 | 1,296 | 1,315 | 225,300 |
| 2026/02/20 | 1,370 | 1,370 | 1,326 | 1,331 | 215,700 |
| 2026/02/19 | 1,373 | 1,393 | 1,352 | 1,380 | 175,400 |
| 2026/02/18 | 1,372 | 1,380 | 1,349 | 1,373 | 190,700 |
| 2026/02/17 | 1,398 | 1,403 | 1,370 | 1,372 | 283,300 |
| 2026/02/16 | 1,478 | 1,514 | 1,391 | 1,409 | 550,800 |
| 2026/02/13 | 1,592 | 1,649 | 1,477 | 1,477 | 686,400 |
| 2026/02/12 | 1,600 | 1,601 | 1,584 | 1,584 | 174,400 |
| 2026/02/10 | 1,611 | 1,620 | 1,598 | 1,601 | 71,200 |
| 2026/02/09 | 1,608 | 1,615 | 1,573 | 1,611 | 135,400 |
| 2026/02/06 | 1,632 | 1,632 | 1,588 | 1,605 | 106,800 |
| 2026/02/05 | 1,622 | 1,645 | 1,610 | 1,641 | 93,200 |
| 2026/02/04 | 1,615 | 1,633 | 1,600 | 1,611 | 70,900 |
| 2026/02/03 | 1,647 | 1,647 | 1,617 | 1,631 | 77,900 |
| 2026/02/02 | 1,614 | 1,640 | 1,602 | 1,610 | 89,800 |
| 2026/01/30 | 1,616 | 1,623 | 1,597 | 1,611 | 70,600 |
| 2026/01/29 | 1,600 | 1,600 | 1,570 | 1,595 | 72,100 |
| 2026/01/28 | 1,625 | 1,629 | 1,592 | 1,613 | 104,200 |
| 2026/01/27 | 1,652 | 1,677 | 1,630 | 1,639 | 105,700 |
| 2026/01/26 | 1,695 | 1,695 | 1,630 | 1,646 | 163,000 |
| 2026/01/23 | 1,763 | 1,764 | 1,681 | 1,698 | 116,800 |
| 2026/01/22 | 1,720 | 1,738 | 1,695 | 1,728 | 155,700 |
| 2026/01/21 | 1,770 | 1,803 | 1,676 | 1,695 | 383,300 |
| 2026/01/20 | 1,729 | 1,785 | 1,710 | 1,780 | 306,300 |
| 2026/01/19 | 1,650 | 1,718 | 1,650 | 1,713 | 228,700 |
| 2026/01/16 | 1,654 | 1,669 | 1,632 | 1,636 | 104,600 |
| 2026/01/15 | 1,626 | 1,688 | 1,625 | 1,675 | 148,600 |
| 2026/01/14 | 1,647 | 1,653 | 1,599 | 1,610 | 135,500 |
| 2026/01/13 | 1,667 | 1,674 | 1,625 | 1,655 | 138,700 |
| 2026/01/09 | 1,662 | 1,687 | 1,653 | 1,670 | 117,900 |
| 2026/01/08 | 1,728 | 1,729 | 1,644 | 1,661 | 250,900 |
| 2026/01/07 | 1,690 | 1,733 | 1,686 | 1,711 | 192,500 |
| 2026/01/06 | 1,687 | 1,730 | 1,671 | 1,698 | 192,600 |
| 2026/01/05 | 1,681 | 1,690 | 1,640 | 1,665 | 153,500 |
| 2025/12/30 | 1,640 | 1,675 | 1,640 | 1,657 | 201,300 |
| 2025/12/29 | 1,624 | 1,636 | 1,603 | 1,631 | 237,600 |
| 2025/12/26 | 1,633 | 1,650 | 1,613 | 1,630 | 239,200 |
| 2025/12/25 | 1,597 | 1,624 | 1,575 | 1,610 | 194,800 |
| 2025/12/24 | 1,581 | 1,588 | 1,573 | 1,577 | 124,300 |
| 2025/12/23 | 1,597 | 1,599 | 1,578 | 1,580 | 139,400 |
| 2025/12/22 | 1,590 | 1,597 | 1,566 | 1,593 | 190,900 |
| 2025/12/19 | 1,559 | 1,580 | 1,553 | 1,577 | 130,600 |
| 2025/12/18 | 1,540 | 1,562 | 1,534 | 1,548 | 134,400 |
| 2025/12/17 | 1,555 | 1,575 | 1,530 | 1,539 | 144,400 |
| 2025/12/16 | 1,508 | 1,543 | 1,508 | 1,535 | 146,900 |
| 2025/12/15 | 1,475 | 1,502 | 1,470 | 1,497 | 99,200 |
| 2025/12/12 | 1,481 | 1,489 | 1,446 | 1,454 | 129,900 |
| 2025/12/11 | 1,500 | 1,500 | 1,468 | 1,485 | 99,200 |
| 2025/12/10 | 1,500 | 1,510 | 1,488 | 1,490 | 154,600 |
| 2025/12/09 | 1,520 | 1,547 | 1,501 | 1,501 | 86,900 |
| 2025/12/08 | 1,457 | 1,536 | 1,457 | 1,527 | 131,500 |
| 2025/12/05 | 1,479 | 1,485 | 1,452 | 1,452 | 107,800 |
| 2025/12/04 | 1,482 | 1,492 | 1,467 | 1,475 | 77,900 |
| 2025/12/03 | 1,486 | 1,495 | 1,475 | 1,485 | 68,000 |
| 2025/12/02 | 1,507 | 1,507 | 1,479 | 1,486 | 101,000 |
| 2025/12/01 | 1,524 | 1,524 | 1,491 | 1,491 | 144,600 |
| 2025/11/28 | 1,515 | 1,535 | 1,513 | 1,524 | 77,700 |
| 2025/11/27 | 1,535 | 1,555 | 1,511 | 1,517 | 112,300 |
| 2025/11/26 | 1,569 | 1,593 | 1,536 | 1,539 | 135,600 |
| 2025/11/25 | 1,601 | 1,613 | 1,563 | 1,565 | 93,000 |
| 2025/11/21 | 1,525 | 1,591 | 1,525 | 1,588 | 143,300 |
| 2025/11/20 | 1,536 | 1,557 | 1,520 | 1,535 | 138,700 |
| 2025/11/19 | 1,531 | 1,580 | 1,515 | 1,563 | 127,500 |
| 2025/11/18 | 1,560 | 1,561 | 1,514 | 1,534 | 186,400 |
| 2025/11/17 | 1,602 | 1,608 | 1,526 | 1,565 | 319,100 |
| 2025/11/14 | 1,653 | 1,700 | 1,626 | 1,633 | 341,200 |
| 2025/11/13 | 1,591 | 1,659 | 1,587 | 1,652 | 298,600 |
| 2025/11/12 | 1,529 | 1,622 | 1,524 | 1,595 | 339,100 |
| 2025/11/11 | 1,521 | 1,556 | 1,505 | 1,518 | 234,400 |
| 2025/11/10 | 1,488 | 1,538 | 1,488 | 1,535 | 266,900 |
| 2025/11/07 | 1,427 | 1,479 | 1,427 | 1,472 | 132,500 |
| 2025/11/06 | 1,440 | 1,464 | 1,421 | 1,425 | 141,400 |
| 2025/11/05 | 1,419 | 1,450 | 1,406 | 1,445 | 206,500 |
| 2025/11/04 | 1,446 | 1,446 | 1,406 | 1,419 | 244,700 |
| 2025/10/31 | 1,465 | 1,485 | 1,433 | 1,452 | 285,500 |
| 2025/10/30 | 1,530 | 1,549 | 1,454 | 1,455 | 554,000 |
| 2025/10/29 | 1,716 | 1,740 | 1,464 | 1,529 | 1,774,600 |
| 2025/10/28 | 1,740 | 1,740 | 1,656 | 1,676 | 521,500 |
| 2025/10/27 | 1,825 | 1,826 | 1,760 | 1,766 | 329,000 |
| 2025/10/24 | 1,822 | 1,843 | 1,799 | 1,825 | 146,300 |
| 2025/10/23 | 1,790 | 1,850 | 1,788 | 1,830 | 217,600 |
| 2025/10/22 | 1,760 | 1,808 | 1,736 | 1,787 | 159,000 |
| 2025/10/21 | 1,751 | 1,770 | 1,728 | 1,762 | 236,300 |
| 2025/10/20 | 1,843 | 1,853 | 1,770 | 1,782 | 265,300 |
| 2025/10/17 | 1,820 | 1,839 | 1,806 | 1,820 | 108,900 |
| 2025/10/16 | 1,906 | 1,915 | 1,830 | 1,849 | 182,600 |
| 2025/10/15 | 1,904 | 1,923 | 1,865 | 1,906 | 107,900 |
| 2025/10/14 | 1,901 | 1,950 | 1,899 | 1,904 | 117,700 |
| 2025/10/10 | 1,905 | 1,950 | 1,895 | 1,925 | 127,200 |
| 2025/10/09 | 2,016 | 2,024 | 1,931 | 1,945 | 194,700 |
| 2025/10/08 | 2,043 | 2,072 | 2,000 | 2,016 | 98,700 |
| 2025/10/07 | 2,110 | 2,113 | 2,036 | 2,044 | 145,400 |
| 2025/10/06 | 2,096 | 2,134 | 2,086 | 2,120 | 126,200 |
| 2025/10/03 | 2,032 | 2,091 | 2,029 | 2,075 | 159,500 |
| 2025/10/02 | 2,228 | 2,229 | 2,040 | 2,052 | 327,700 |
| 2025/10/01 | 2,348 | 2,348 | 2,217 | 2,226 | 147,000 |
| 2025/09/30 | 2,350 | 2,361 | 2,300 | 2,351 | 107,900 |
| 2025/09/29 | 2,447 | 2,456 | 2,365 | 2,367 | 105,500 |
| 2025/09/26 | 2,467 | 2,470 | 2,400 | 2,425 | 174,100 |
| 2025/09/25 | 2,384 | 2,441 | 2,352 | 2,435 | 157,800 |
| 2025/09/24 | 2,335 | 2,380 | 2,315 | 2,370 | 113,400 |
| 2025/09/22 | 2,281 | 2,368 | 2,281 | 2,336 | 216,600 |
| 2025/09/19 | 2,158 | 2,323 | 2,137 | 2,276 | 1,212,700 |
| 2025/09/18 | 2,116 | 2,140 | 2,080 | 2,122 | 102,100 |
| 2025/09/17 | 2,120 | 2,134 | 2,057 | 2,080 | 80,800 |
| 2025/09/16 | 2,058 | 2,144 | 2,050 | 2,117 | 182,100 |
| 2025/09/12 | 2,046 | 2,055 | 2,020 | 2,035 | 59,800 |
| 2025/09/11 | 2,049 | 2,064 | 2,026 | 2,046 | 68,400 |
| 2025/09/10 | 2,059 | 2,081 | 2,042 | 2,049 | 51,100 |
| 2025/09/09 | 2,112 | 2,112 | 2,061 | 2,067 | 83,800 |
| 2025/09/08 | 2,119 | 2,160 | 2,085 | 2,092 | 127,700 |
| 2025/09/05 | 2,147 | 2,169 | 2,131 | 2,141 | 68,500 |
| 2025/09/04 | 2,169 | 2,169 | 2,125 | 2,152 | 68,500 |
| 2025/09/03 | 2,112 | 2,187 | 2,112 | 2,147 | 103,600 |
| 2025/09/02 | 2,178 | 2,195 | 2,109 | 2,131 | 140,000 |
| 2025/09/01 | 2,130 | 2,178 | 2,130 | 2,167 | 93,100 |
| 2025/08/29 | 2,119 | 2,130 | 2,105 | 2,117 | 72,300 |
| 2025/08/28 | 2,049 | 2,112 | 2,030 | 2,110 | 89,300 |
| 2025/08/27 | 2,014 | 2,048 | 1,998 | 2,039 | 108,900 |
| 2025/08/26 | 2,040 | 2,055 | 1,997 | 2,003 | 109,700 |
| 2025/08/25 | 2,065 | 2,075 | 2,026 | 2,052 | 105,800 |
| 2025/08/22 | 2,053 | 2,090 | 2,038 | 2,053 | 90,500 |
| 2025/08/21 | 2,088 | 2,093 | 2,043 | 2,062 | 95,000 |
| 2025/08/20 | 2,080 | 2,131 | 2,075 | 2,080 | 178,700 |
| 2025/08/19 | 2,031 | 2,090 | 2,015 | 2,067 | 166,900 |
| 2025/08/18 | 2,140 | 2,140 | 2,035 | 2,042 | 200,700 |
| 2025/08/15 | 2,148 | 2,182 | 2,090 | 2,105 | 189,000 |
| 2025/08/14 | 2,172 | 2,200 | 2,121 | 2,148 | 167,700 |
| 2025/08/13 | 2,095 | 2,163 | 2,080 | 2,160 | 207,500 |
| 2025/08/12 | 2,059 | 2,079 | 2,034 | 2,071 | 160,500 |
| 2025/08/08 | 1,985 | 2,041 | 1,984 | 2,026 | 165,400 |
| 2025/08/07 | 2,101 | 2,101 | 1,970 | 1,985 | 365,500 |
| 2025/08/06 | 2,024 | 2,077 | 2,002 | 2,077 | 191,900 |
| 2025/08/05 | 1,967 | 2,017 | 1,950 | 2,002 | 239,200 |
| 2025/08/04 | 1,911 | 1,989 | 1,886 | 1,987 | 214,700 |
| 2025/08/01 | 1,876 | 1,919 | 1,815 | 1,912 | 250,500 |
| 2025/07/31 | 1,836 | 1,929 | 1,821 | 1,902 | 350,000 |
| 2025/07/30 | 1,759 | 1,868 | 1,750 | 1,835 | 713,500 |
| 2025/07/29 | 1,625 | 1,750 | 1,550 | 1,726 | 1,010,300 |
| 2025/07/28 | 1,675 | 1,693 | 1,625 | 1,630 | 130,500 |
| 2025/07/25 | 1,626 | 1,674 | 1,625 | 1,671 | 98,700 |
| 2025/07/24 | 1,573 | 1,627 | 1,566 | 1,626 | 114,000 |
| 2025/07/23 | 1,580 | 1,603 | 1,551 | 1,569 | 108,200 |
| 2025/07/22 | 1,579 | 1,600 | 1,546 | 1,562 | 89,500 |
| 2025/07/18 | 1,530 | 1,550 | 1,516 | 1,545 | 69,400 |
| 2025/07/17 | 1,520 | 1,539 | 1,512 | 1,530 | 72,900 |
| 2025/07/16 | 1,560 | 1,568 | 1,524 | 1,526 | 111,000 |
| 2025/07/15 | 1,616 | 1,616 | 1,562 | 1,562 | 110,400 |
| 2025/07/14 | 1,548 | 1,608 | 1,530 | 1,594 | 128,700 |
| 2025/07/11 | 1,584 | 1,600 | 1,544 | 1,553 | 164,200 |
| 2025/07/10 | 1,549 | 1,568 | 1,535 | 1,556 | 125,000 |
| 2025/07/09 | 1,530 | 1,538 | 1,514 | 1,538 | 79,200 |
| 2025/07/08 | 1,535 | 1,548 | 1,515 | 1,516 | 101,200 |
| 2025/07/07 | 1,490 | 1,533 | 1,486 | 1,514 | 105,100 |
| 2025/07/04 | 1,471 | 1,507 | 1,469 | 1,496 | 84,300 |
| 2025/07/03 | 1,500 | 1,535 | 1,479 | 1,485 | 101,600 |
| 2025/07/02 | 1,500 | 1,536 | 1,470 | 1,504 | 154,400 |
| 2025/07/01 | 1,526 | 1,565 | 1,498 | 1,536 | 194,500 |
| 2025/06/30 | 1,568 | 1,573 | 1,520 | 1,525 | 127,300 |
| 2025/06/27 | 1,495 | 1,567 | 1,455 | 1,528 | 171,700 |
| 2025/06/27 | 1 -> 3.00 分割 | ||||
| 2025/06/26 | 4,890 | 4,900 | 4,645 | 4,650 | 57,300 |
| 2025/06/25 | 4,660 | 4,775 | 4,580 | 4,775 | 40,900 |
| 2025/06/24 | 4,580 | 4,665 | 4,530 | 4,600 | 44,000 |
| 2025/06/23 | 4,490 | 4,565 | 4,480 | 4,530 | 18,600 |
| 2025/06/20 | 4,490 | 4,520 | 4,370 | 4,490 | 37,800 |
| 2025/06/19 | 4,400 | 4,440 | 4,370 | 4,435 | 14,900 |
| 2025/06/18 | 4,345 | 4,395 | 4,335 | 4,355 | 15,400 |
| 2025/06/17 | 4,320 | 4,380 | 4,310 | 4,325 | 15,900 |
| 2025/06/16 | 4,325 | 4,380 | 4,305 | 4,335 | 24,700 |
| 2025/06/13 | 4,440 | 4,440 | 4,340 | 4,350 | 12,900 |
| 2025/06/12 | 4,480 | 4,580 | 4,400 | 4,405 | 37,700 |
| 2025/06/11 | 4,525 | 4,590 | 4,430 | 4,450 | 28,500 |
| 2025/06/10 | 4,325 | 4,525 | 4,320 | 4,480 | 61,100 |
| 2025/06/09 | 4,280 | 4,320 | 4,260 | 4,315 | 18,500 |
| 2025/06/06 | 4,265 | 4,320 | 4,255 | 4,280 | 21,800 |
| 2025/06/05 | 4,385 | 4,425 | 4,265 | 4,265 | 38,500 |
| 2025/06/04 | 4,315 | 4,400 | 4,315 | 4,390 | 17,100 |
| 2025/06/03 | 4,390 | 4,440 | 4,280 | 4,315 | 30,600 |
| 2025/06/02 | 4,290 | 4,355 | 4,275 | 4,350 | 32,100 |
| 2025/05/30 | 4,250 | 4,360 | 4,250 | 4,340 | 33,300 |
| 2025/05/29 | 4,280 | 4,295 | 4,200 | 4,250 | 37,400 |
| 2025/05/28 | 4,145 | 4,285 | 4,120 | 4,280 | 66,400 |
| 2025/05/27 | 3,950 | 4,120 | 3,950 | 4,115 | 118,100 |