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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 3,915 | 3,960 | 3,845 | 3,920 | 138,300 |
| 2025/05/23 | 3,760 | 3,770 | 3,700 | 3,705 | 24,100 |
| 2025/05/22 | 3,760 | 3,775 | 3,725 | 3,725 | 20,600 |
| 2025/05/21 | 3,815 | 3,880 | 3,735 | 3,760 | 84,000 |
| 2025/05/20 | 3,950 | 3,950 | 3,835 | 3,845 | 40,100 |
| 2025/05/19 | 3,920 | 3,970 | 3,900 | 3,955 | 24,700 |
| 2025/05/16 | 4,015 | 4,040 | 3,915 | 3,920 | 31,000 |
| 2025/05/15 | 3,860 | 3,960 | 3,850 | 3,960 | 20,600 |
| 2025/05/14 | 3,830 | 3,950 | 3,810 | 3,900 | 30,100 |
| 2025/05/13 | 3,890 | 3,940 | 3,815 | 3,850 | 62,100 |
| 2025/05/12 | 3,955 | 4,015 | 3,905 | 3,915 | 36,400 |
| 2025/05/09 | 3,955 | 4,005 | 3,900 | 3,955 | 40,400 |
| 2025/05/08 | 4,050 | 4,050 | 3,960 | 3,980 | 37,500 |
| 2025/05/07 | 4,055 | 4,110 | 4,045 | 4,050 | 29,100 |
| 2025/05/02 | 4,070 | 4,095 | 4,015 | 4,055 | 30,000 |
| 2025/05/01 | 4,170 | 4,175 | 4,025 | 4,095 | 59,600 |
| 2025/04/30 | 4,110 | 4,170 | 4,070 | 4,125 | 63,700 |
| 2025/04/28 | 4,200 | 4,230 | 3,975 | 4,085 | 276,500 |
| 2025/04/25 | 3,710 | 4,340 | 3,595 | 4,255 | 786,600 |
| 2025/04/24 | 3,810 | 3,880 | 3,760 | 3,790 | 99,100 |
| 2025/04/23 | 3,720 | 3,820 | 3,680 | 3,800 | 77,100 |
| 2025/04/22 | 3,730 | 3,775 | 3,650 | 3,690 | 40,000 |
| 2025/04/21 | 3,680 | 3,760 | 3,670 | 3,730 | 40,800 |
| 2025/04/18 | 3,590 | 3,690 | 3,585 | 3,665 | 41,800 |
| 2025/04/17 | 3,560 | 3,590 | 3,515 | 3,560 | 18,000 |
| 2025/04/16 | 3,540 | 3,605 | 3,530 | 3,560 | 27,500 |
| 2025/04/15 | 3,595 | 3,600 | 3,505 | 3,545 | 50,100 |
| 2025/04/14 | 3,415 | 3,490 | 3,415 | 3,480 | 24,700 |
| 2025/04/11 | 3,315 | 3,410 | 3,300 | 3,405 | 18,000 |
| 2025/04/10 | 3,335 | 3,415 | 3,290 | 3,385 | 44,900 |
| 2025/04/09 | 3,220 | 3,265 | 3,155 | 3,230 | 52,400 |
| 2025/04/08 | 3,105 | 3,230 | 3,105 | 3,225 | 53,800 |
| 2025/04/07 | 2,900 | 3,085 | 2,850 | 2,998 | 75,500 |
| 2025/04/04 | 3,140 | 3,185 | 3,115 | 3,185 | 56,000 |
| 2025/04/03 | 3,250 | 3,275 | 3,185 | 3,200 | 50,600 |
| 2025/04/02 | 3,405 | 3,420 | 3,275 | 3,320 | 62,000 |
| 2025/04/01 | 3,405 | 3,425 | 3,350 | 3,415 | 49,000 |
| 2025/03/31 | 3,300 | 3,450 | 3,300 | 3,360 | 77,100 |
| 2025/03/28 | 3,265 | 3,390 | 3,255 | 3,325 | 60,300 |
| 2025/03/27 | 3,245 | 3,295 | 3,235 | 3,255 | 45,100 |
| 2025/03/26 | 3,265 | 3,270 | 3,215 | 3,235 | 27,200 |
| 2025/03/25 | 3,250 | 3,255 | 3,220 | 3,240 | 18,700 |
| 2025/03/24 | 3,235 | 3,255 | 3,225 | 3,245 | 19,800 |
| 2025/03/21 | 3,245 | 3,260 | 3,230 | 3,230 | 12,900 |
| 2025/03/19 | 3,250 | 3,265 | 3,225 | 3,245 | 21,200 |
| 2025/03/18 | 3,235 | 3,250 | 3,215 | 3,245 | 36,100 |
| 2025/03/17 | 3,300 | 3,315 | 3,225 | 3,230 | 51,900 |
| 2025/03/14 | 3,215 | 3,375 | 3,215 | 3,310 | 40,100 |
| 2025/03/13 | 3,200 | 3,245 | 3,180 | 3,215 | 55,600 |
| 2025/03/12 | 3,270 | 3,300 | 3,190 | 3,195 | 61,100 |
| 2025/03/11 | 3,225 | 3,350 | 3,205 | 3,290 | 66,400 |
| 2025/03/10 | 3,380 | 3,380 | 3,260 | 3,260 | 50,400 |
| 2025/03/07 | 3,465 | 3,465 | 3,390 | 3,400 | 36,400 |
| 2025/03/06 | 3,540 | 3,565 | 3,470 | 3,485 | 34,700 |
| 2025/03/05 | 3,490 | 3,585 | 3,475 | 3,540 | 22,300 |
| 2025/03/04 | 3,500 | 3,515 | 3,465 | 3,490 | 12,800 |
| 2025/03/03 | 3,525 | 3,590 | 3,480 | 3,500 | 46,800 |
| 2025/02/28 | 3,570 | 3,620 | 3,410 | 3,410 | 47,200 |
| 2025/02/27 | 3,680 | 3,680 | 3,525 | 3,575 | 52,200 |
| 2025/02/26 | 3,520 | 3,675 | 3,460 | 3,665 | 81,400 |
| 2025/02/25 | 3,510 | 3,550 | 3,495 | 3,520 | 20,400 |
| 2025/02/21 | 3,560 | 3,645 | 3,530 | 3,560 | 27,400 |
| 2025/02/20 | 3,540 | 3,585 | 3,490 | 3,575 | 28,700 |
| 2025/02/19 | 3,585 | 3,660 | 3,515 | 3,530 | 47,600 |
| 2025/02/18 | 3,475 | 3,580 | 3,455 | 3,575 | 34,500 |
| 2025/02/17 | 3,480 | 3,550 | 3,450 | 3,500 | 42,700 |
| 2025/02/14 | 3,430 | 3,475 | 3,390 | 3,455 | 29,200 |
| 2025/02/13 | 3,500 | 3,505 | 3,425 | 3,440 | 54,500 |
| 2025/02/12 | 3,500 | 3,550 | 3,445 | 3,500 | 128,300 |
| 2025/02/10 | 3,425 | 3,495 | 3,355 | 3,375 | 72,800 |
| 2025/02/07 | 3,395 | 3,590 | 3,320 | 3,430 | 349,000 |
| 2025/02/06 | 3,650 | 3,855 | 3,630 | 3,770 | 328,800 |
| 2025/02/05 | 3,640 | 3,655 | 3,575 | 3,645 | 51,500 |
| 2025/02/04 | 3,585 | 3,615 | 3,565 | 3,610 | 29,300 |
| 2025/02/03 | 3,600 | 3,600 | 3,530 | 3,540 | 39,800 |
| 2025/01/31 | 3,670 | 3,675 | 3,590 | 3,620 | 20,800 |
| 2025/01/30 | 3,665 | 3,665 | 3,580 | 3,620 | 22,800 |
| 2025/01/29 | 3,635 | 3,680 | 3,620 | 3,640 | 25,300 |
| 2025/01/28 | 3,595 | 3,615 | 3,575 | 3,615 | 19,700 |
| 2025/01/27 | 3,630 | 3,630 | 3,570 | 3,570 | 22,500 |
| 2025/01/24 | 3,570 | 3,630 | 3,560 | 3,630 | 30,900 |
| 2025/01/23 | 3,680 | 3,680 | 3,590 | 3,610 | 18,800 |
| 2025/01/22 | 3,700 | 3,700 | 3,640 | 3,660 | 21,800 |
| 2025/01/21 | 3,740 | 3,755 | 3,675 | 3,690 | 42,200 |
| 2025/01/20 | 3,650 | 3,745 | 3,650 | 3,740 | 36,000 |
| 2025/01/17 | 3,640 | 3,690 | 3,565 | 3,690 | 40,800 |
| 2025/01/16 | 3,700 | 3,725 | 3,640 | 3,640 | 26,600 |
| 2025/01/15 | 3,670 | 3,725 | 3,665 | 3,700 | 41,700 |
| 2025/01/14 | 3,650 | 3,725 | 3,620 | 3,670 | 100,500 |
| 2025/01/10 | 3,625 | 3,770 | 3,555 | 3,740 | 84,300 |
| 2025/01/09 | 3,500 | 3,630 | 3,500 | 3,625 | 66,700 |
| 2025/01/08 | 3,480 | 3,550 | 3,470 | 3,525 | 64,700 |
| 2025/01/07 | 3,520 | 3,600 | 3,470 | 3,515 | 76,000 |
| 2025/01/06 | 3,500 | 3,570 | 3,460 | 3,520 | 112,400 |
| 2024/12/30 | 3,360 | 3,560 | 3,355 | 3,560 | 150,100 |
| 2024/12/27 | 3,265 | 3,420 | 3,260 | 3,365 | 164,100 |
| 2024/12/26 | 3,280 | 3,330 | 3,230 | 3,320 | 146,300 |
| 2024/12/25 | 3,235 | 3,270 | 3,175 | 3,225 | 92,300 |
| 2024/12/24 | 3,260 | 3,260 | 3,195 | 3,215 | 80,600 |
| 2024/12/23 | 3,235 | 3,280 | 3,220 | 3,250 | 36,200 |
| 2024/12/20 | 3,250 | 3,290 | 3,215 | 3,220 | 36,200 |
| 2024/12/19 | 3,160 | 3,245 | 3,150 | 3,245 | 70,200 |
| 2024/12/18 | 3,255 | 3,255 | 3,170 | 3,215 | 106,500 |
| 2024/12/17 | 3,355 | 3,355 | 3,250 | 3,255 | 62,200 |
| 2024/12/16 | 3,450 | 3,450 | 3,370 | 3,370 | 60,500 |
| 2024/12/13 | 3,380 | 3,450 | 3,380 | 3,450 | 66,600 |
| 2024/12/12 | 3,425 | 3,425 | 3,325 | 3,345 | 49,900 |
| 2024/12/11 | 3,365 | 3,430 | 3,365 | 3,405 | 44,000 |
| 2024/12/10 | 3,320 | 3,350 | 3,300 | 3,325 | 29,000 |
| 2024/12/09 | 3,325 | 3,360 | 3,270 | 3,350 | 53,000 |
| 2024/12/06 | 3,240 | 3,305 | 3,220 | 3,270 | 43,500 |
| 2024/12/05 | 3,255 | 3,275 | 3,225 | 3,235 | 23,500 |
| 2024/12/04 | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 |
| 2024/12/03 | 3,240 | 3,245 | 3,205 | 3,205 | 30,500 |
| 2024/12/02 | 3,240 | 3,240 | 3,180 | 3,230 | 22,100 |
| 2024/11/29 | 3,210 | 3,285 | 3,210 | 3,235 | 43,000 |
| 2024/11/28 | 3,155 | 3,200 | 3,120 | 3,200 | 20,400 |
| 2024/11/27 | 3,170 | 3,175 | 3,100 | 3,170 | 34,000 |
| 2024/11/26 | 3,220 | 3,250 | 3,165 | 3,185 | 28,700 |
| 2024/11/25 | 3,230 | 3,255 | 3,210 | 3,225 | 26,700 |
| 2024/11/22 | 3,180 | 3,215 | 3,150 | 3,215 | 21,500 |
| 2024/11/21 | 3,230 | 3,235 | 3,180 | 3,190 | 18,900 |
| 2024/11/20 | 3,175 | 3,245 | 3,175 | 3,220 | 36,000 |
| 2024/11/19 | 3,100 | 3,170 | 3,100 | 3,160 | 23,000 |
| 2024/11/18 | 3,105 | 3,160 | 3,080 | 3,090 | 32,100 |
| 2024/11/15 | 3,170 | 3,190 | 3,130 | 3,160 | 43,500 |
| 2024/11/14 | 3,215 | 3,215 | 3,120 | 3,140 | 53,700 |
| 2024/11/13 | 3,220 | 3,235 | 3,120 | 3,205 | 71,500 |
| 2024/11/12 | 3,220 | 3,310 | 3,190 | 3,235 | 102,000 |
| 2024/11/11 | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 |
| 2024/11/08 | 3,070 | 3,100 | 3,005 | 3,070 | 60,300 |
| 2024/11/07 | 2,959 | 3,090 | 2,959 | 3,065 | 106,400 |
| 2024/11/06 | 2,965 | 2,973 | 2,930 | 2,940 | 63,200 |
| 2024/11/05 | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 |
| 2024/11/01 | 2,938 | 2,946 | 2,876 | 2,903 | 62,900 |
| 2024/10/31 | 2,901 | 2,991 | 2,901 | 2,959 | 121,300 |
| 2024/10/30 | 2,895 | 2,947 | 2,850 | 2,938 | 197,800 |
| 2024/10/29 | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 |
| 2024/10/28 | 3,005 | 3,015 | 2,944 | 3,000 | 62,900 |
| 2024/10/25 | 3,015 | 3,035 | 2,936 | 2,968 | 49,000 |
| 2024/10/24 | 3,015 | 3,035 | 2,960 | 3,015 | 26,200 |
| 2024/10/23 | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 |
| 2024/10/22 | 3,050 | 3,070 | 3,015 | 3,040 | 47,400 |
| 2024/10/21 | 3,070 | 3,075 | 3,035 | 3,070 | 24,100 |
| 2024/10/18 | 3,100 | 3,100 | 3,055 | 3,070 | 23,700 |
| 2024/10/17 | 3,170 | 3,200 | 3,085 | 3,100 | 40,600 |
| 2024/10/16 | 3,165 | 3,220 | 3,165 | 3,175 | 24,600 |
| 2024/10/15 | 3,180 | 3,200 | 3,150 | 3,175 | 33,200 |
| 2024/10/11 | 3,240 | 3,240 | 3,175 | 3,180 | 18,100 |
| 2024/10/10 | 3,265 | 3,265 | 3,170 | 3,225 | 43,500 |