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 |
|---|---|---|---|---|---|
| 2025/07/31 | 442 | 445 | 440 | 440 | 5,400 |
| 2025/07/30 | 442 | 444 | 440 | 442 | 4,700 |
| 2025/07/29 | 442 | 444 | 439 | 444 | 8,500 |
| 2025/07/28 | 441 | 444 | 439 | 443 | 9,900 |
| 2025/07/25 | 440 | 443 | 438 | 440 | 15,800 |
| 2025/07/24 | 441 | 443 | 432 | 440 | 17,800 |
| 2025/07/23 | 438 | 442 | 437 | 439 | 6,700 |
| 2025/07/22 | 438 | 441 | 435 | 435 | 13,300 |
| 2025/07/18 | 438 | 438 | 432 | 434 | 5,700 |
| 2025/07/17 | 435 | 437 | 430 | 437 | 7,300 |
| 2025/07/16 | 429 | 433 | 428 | 433 | 8,000 |
| 2025/07/15 | 436 | 436 | 429 | 429 | 13,600 |
| 2025/07/14 | 437 | 438 | 434 | 434 | 10,400 |
| 2025/07/11 | 442 | 442 | 436 | 438 | 6,800 |
| 2025/07/10 | 438 | 442 | 431 | 437 | 31,500 |
| 2025/07/09 | 436 | 438 | 432 | 437 | 12,200 |
| 2025/07/08 | 432 | 436 | 426 | 436 | 17,000 |
| 2025/07/07 | 421 | 439 | 421 | 434 | 21,800 |
| 2025/07/04 | 425 | 426 | 418 | 419 | 21,300 |
| 2025/07/03 | 432 | 433 | 422 | 422 | 23,500 |
| 2025/07/02 | 430 | 430 | 427 | 427 | 21,700 |
| 2025/07/01 | 434 | 437 | 431 | 431 | 7,500 |
| 2025/06/30 | 432 | 437 | 431 | 432 | 14,400 |
| 2025/06/27 | 442 | 442 | 431 | 431 | 15,400 |
| 2025/06/26 | 441 | 448 | 441 | 441 | 16,300 |
| 2025/06/25 | 442 | 443 | 436 | 441 | 15,400 |
| 2025/06/24 | 442 | 442 | 438 | 442 | 9,800 |
| 2025/06/23 | 447 | 447 | 439 | 439 | 19,200 |
| 2025/06/20 | 454 | 456 | 445 | 447 | 13,400 |
| 2025/06/19 | 448 | 457 | 448 | 453 | 14,400 |
| 2025/06/18 | 453 | 456 | 445 | 448 | 24,600 |
| 2025/06/17 | 451 | 454 | 446 | 452 | 18,700 |
| 2025/06/16 | 455 | 456 | 448 | 451 | 19,000 |
| 2025/06/13 | 468 | 468 | 450 | 457 | 36,600 |
| 2025/06/12 | 449 | 465 | 445 | 462 | 65,700 |
| 2025/06/11 | 443 | 453 | 440 | 444 | 22,700 |
| 2025/06/10 | 440 | 450 | 438 | 443 | 36,600 |
| 2025/06/09 | 446 | 448 | 436 | 440 | 26,500 |
| 2025/06/06 | 447 | 449 | 436 | 441 | 59,700 |
| 2025/06/05 | 473 | 473 | 447 | 449 | 187,600 |
| 2025/06/04 | 443 | 508 | 441 | 472 | 1,247,400 |
| 2025/06/03 | 429 | 431 | 427 | 429 | 9,800 |
| 2025/06/02 | 427 | 431 | 426 | 426 | 9,100 |
| 2025/05/30 | 422 | 429 | 422 | 427 | 3,900 |
| 2025/05/29 | 430 | 433 | 423 | 423 | 23,600 |
| 2025/05/28 | 421 | 438 | 417 | 438 | 24,400 |
| 2025/05/27 | 422 | 422 | 418 | 422 | 7,700 |
| 2025/05/26 | 418 | 421 | 417 | 421 | 3,100 |
| 2025/05/23 | 420 | 423 | 417 | 417 | 12,600 |
| 2025/05/22 | 420 | 422 | 418 | 418 | 6,100 |
| 2025/05/21 | 419 | 423 | 416 | 422 | 8,800 |
| 2025/05/20 | 430 | 430 | 417 | 418 | 21,200 |
| 2025/05/19 | 439 | 440 | 424 | 431 | 64,600 |
| 2025/05/16 | 421 | 444 | 412 | 441 | 116,500 |
| 2025/05/15 | 419 | 420 | 414 | 419 | 10,300 |
| 2025/05/14 | 417 | 424 | 417 | 424 | 7,400 |
| 2025/05/13 | 420 | 422 | 415 | 417 | 12,100 |
| 2025/05/12 | 414 | 420 | 411 | 420 | 6,400 |
| 2025/05/09 | 420 | 420 | 412 | 416 | 9,700 |
| 2025/05/08 | 413 | 423 | 412 | 417 | 11,500 |
| 2025/05/07 | 415 | 432 | 410 | 413 | 35,000 |
| 2025/05/02 | 419 | 420 | 416 | 416 | 8,400 |
| 2025/05/01 | 415 | 421 | 413 | 419 | 11,800 |
| 2025/04/30 | 410 | 429 | 408 | 417 | 102,800 |
| 2025/04/28 | 420 | 441 | 407 | 408 | 107,000 |
| 2025/04/25 | 411 | 446 | 406 | 414 | 138,700 |
| 2025/04/24 | 414 | 440 | 401 | 415 | 115,600 |
| 2025/04/23 | 421 | 421 | 409 | 414 | 11,200 |
| 2025/04/22 | 421 | 421 | 408 | 409 | 3,200 |
| 2025/04/21 | 412 | 425 | 412 | 413 | 14,800 |
| 2025/04/18 | 411 | 420 | 410 | 414 | 18,500 |
| 2025/04/17 | 401 | 408 | 395 | 408 | 13,600 |
| 2025/04/16 | 408 | 409 | 394 | 398 | 17,300 |
| 2025/04/15 | 414 | 414 | 406 | 409 | 13,600 |
| 2025/04/14 | 440 | 449 | 402 | 406 | 227,000 |
| 2025/04/11 | 423 | 443 | 398 | 440 | 119,400 |
| 2025/04/10 | 397 | 418 | 381 | 418 | 64,200 |
| 2025/04/09 | 353 | 375 | 353 | 365 | 11,600 |
| 2025/04/08 | 360 | 386 | 360 | 377 | 35,100 |
| 2025/04/07 | 351 | 364 | 332 | 347 | 93,000 |
| 2025/04/04 | 426 | 428 | 407 | 407 | 38,700 |
| 2025/04/03 | 438 | 439 | 430 | 434 | 31,800 |
| 2025/04/02 | 443 | 445 | 440 | 440 | 8,100 |
| 2025/04/01 | 445 | 447 | 440 | 441 | 20,500 |
| 2025/03/31 | 445 | 445 | 437 | 445 | 10,100 |
| 2025/03/28 | 449 | 449 | 444 | 447 | 9,100 |
| 2025/03/27 | 448 | 455 | 440 | 447 | 14,100 |
| 2025/03/26 | 446 | 447 | 446 | 447 | 3,500 |
| 2025/03/25 | 445 | 446 | 444 | 446 | 3,400 |
| 2025/03/24 | 450 | 450 | 443 | 443 | 14,700 |
| 2025/03/21 | 445 | 456 | 445 | 451 | 42,700 |
| 2025/03/19 | 440 | 443 | 439 | 443 | 9,100 |
| 2025/03/18 | 437 | 441 | 436 | 439 | 19,200 |
| 2025/03/17 | 439 | 441 | 436 | 439 | 17,700 |
| 2025/03/14 | 439 | 439 | 436 | 439 | 18,800 |
| 2025/03/13 | 439 | 439 | 435 | 438 | 5,500 |
| 2025/03/12 | 440 | 440 | 435 | 436 | 17,800 |
| 2025/03/11 | 435 | 440 | 435 | 440 | 15,100 |
| 2025/03/10 | 436 | 439 | 436 | 437 | 5,300 |
| 2025/03/07 | 436 | 439 | 435 | 435 | 7,000 |
| 2025/03/06 | 435 | 438 | 435 | 437 | 4,100 |
| 2025/03/05 | 437 | 438 | 435 | 437 | 5,700 |
| 2025/03/04 | 439 | 440 | 435 | 439 | 7,900 |
| 2025/03/03 | 439 | 440 | 437 | 439 | 5,100 |
| 2025/02/28 | 438 | 440 | 436 | 437 | 11,400 |
| 2025/02/27 | 437 | 439 | 436 | 436 | 8,900 |
| 2025/02/26 | 441 | 445 | 436 | 436 | 19,200 |
| 2025/02/25 | 445 | 446 | 441 | 441 | 28,100 |
| 2025/02/21 | 450 | 453 | 450 | 453 | 18,600 |
| 2025/02/20 | 459 | 459 | 450 | 450 | 15,100 |
| 2025/02/19 | 459 | 460 | 455 | 460 | 17,100 |
| 2025/02/18 | 455 | 456 | 448 | 455 | 14,500 |
| 2025/02/17 | 455 | 455 | 447 | 453 | 20,100 |
| 2025/02/14 | 469 | 469 | 442 | 444 | 46,100 |
| 2025/02/13 | 449 | 469 | 449 | 469 | 46,300 |
| 2025/02/12 | 445 | 448 | 442 | 448 | 14,200 |
| 2025/02/10 | 445 | 445 | 440 | 441 | 12,100 |
| 2025/02/07 | 439 | 445 | 438 | 445 | 4,400 |
| 2025/02/06 | 439 | 440 | 436 | 439 | 10,800 |
| 2025/02/05 | 436 | 439 | 434 | 439 | 14,700 |
| 2025/02/04 | 440 | 441 | 436 | 440 | 9,400 |
| 2025/02/03 | 442 | 444 | 435 | 436 | 30,700 |
| 2025/01/31 | 442 | 444 | 441 | 444 | 10,600 |
| 2025/01/30 | 447 | 447 | 440 | 442 | 23,300 |
| 2025/01/29 | 447 | 450 | 446 | 448 | 9,600 |
| 2025/01/28 | 444 | 447 | 442 | 443 | 10,500 |
| 2025/01/27 | 447 | 449 | 443 | 448 | 20,200 |
| 2025/01/24 | 444 | 448 | 440 | 441 | 22,000 |
| 2025/01/23 | 448 | 448 | 444 | 444 | 4,900 |
| 2025/01/22 | 447 | 450 | 443 | 450 | 16,400 |
| 2025/01/21 | 452 | 452 | 439 | 443 | 23,800 |
| 2025/01/20 | 447 | 451 | 446 | 451 | 19,300 |
| 2025/01/17 | 452 | 452 | 444 | 446 | 19,400 |
| 2025/01/16 | 472 | 472 | 451 | 451 | 17,500 |
| 2025/01/15 | 471 | 473 | 468 | 473 | 10,800 |
| 2025/01/14 | 466 | 473 | 460 | 471 | 29,200 |
| 2025/01/10 | 471 | 471 | 464 | 471 | 14,400 |
| 2025/01/09 | 464 | 474 | 457 | 472 | 17,900 |
| 2025/01/08 | 452 | 467 | 452 | 464 | 13,400 |
| 2025/01/07 | 456 | 456 | 452 | 453 | 6,800 |
| 2025/01/06 | 456 | 456 | 451 | 452 | 13,700 |
| 2024/12/30 | 449 | 464 | 446 | 454 | 63,200 |
| 2024/12/27 | 448 | 453 | 445 | 450 | 25,700 |
| 2024/12/26 | 451 | 456 | 450 | 451 | 41,500 |
| 2024/12/25 | 457 | 459 | 449 | 453 | 53,600 |
| 2024/12/24 | 465 | 465 | 456 | 457 | 29,900 |
| 2024/12/23 | 471 | 473 | 459 | 462 | 26,100 |
| 2024/12/20 | 477 | 480 | 471 | 471 | 32,400 |
| 2024/12/19 | 475 | 510 | 472 | 480 | 132,900 |
| 2024/12/18 | 482 | 483 | 475 | 478 | 18,700 |
| 2024/12/17 | 488 | 490 | 475 | 483 | 27,500 |
| 2024/12/16 | 491 | 494 | 488 | 488 | 22,600 |
| 2024/12/13 | 495 | 495 | 492 | 493 | 15,800 |
| 2024/12/12 | 494 | 495 | 490 | 492 | 22,600 |
| 2024/12/11 | 492 | 494 | 492 | 493 | 12,000 |
| 2024/12/10 | 494 | 495 | 492 | 494 | 8,900 |
| 2024/12/09 | 495 | 496 | 492 | 494 | 12,300 |
| 2024/12/06 | 496 | 497 | 494 | 494 | 11,600 |
| 2024/12/05 | 497 | 498 | 496 | 496 | 7,600 |
| 2024/12/04 | 500 | 500 | 497 | 497 | 8,400 |
| 2024/12/03 | 499 | 500 | 498 | 498 | 11,300 |
| 2024/12/02 | 501 | 501 | 499 | 499 | 10,100 |
| 2024/11/29 | 500 | 503 | 499 | 499 | 19,300 |
| 2024/11/28 | 504 | 507 | 501 | 501 | 10,200 |
| 2024/11/27 | 508 | 509 | 502 | 504 | 9,900 |
| 2024/11/26 | 506 | 507 | 503 | 504 | 11,400 |
| 2024/11/25 | 506 | 510 | 505 | 509 | 9,600 |
| 2024/11/22 | 502 | 510 | 502 | 510 | 10,600 |
| 2024/11/21 | 505 | 506 | 503 | 506 | 6,200 |
| 2024/11/20 | 506 | 509 | 503 | 503 | 10,000 |
| 2024/11/19 | 502 | 508 | 501 | 508 | 11,600 |
| 2024/11/18 | 505 | 505 | 503 | 503 | 11,000 |
| 2024/11/15 | 508 | 513 | 506 | 506 | 17,800 |
| 2024/11/14 | 526 | 527 | 511 | 511 | 20,700 |
| 2024/11/13 | 536 | 536 | 520 | 528 | 24,000 |
| 2024/11/12 | 540 | 541 | 536 | 536 | 3,700 |
| 2024/11/11 | 540 | 544 | 537 | 539 | 10,700 |
| 2024/11/08 | 538 | 545 | 538 | 542 | 11,100 |
| 2024/11/07 | 557 | 557 | 540 | 541 | 16,000 |
| 2024/11/06 | 530 | 560 | 518 | 560 | 39,000 |
| 2024/11/05 | 519 | 530 | 516 | 530 | 14,100 |
| 2024/11/01 | 512 | 518 | 512 | 516 | 3,500 |
| 2024/10/31 | 510 | 517 | 510 | 516 | 12,300 |
| 2024/10/30 | 512 | 520 | 510 | 511 | 19,300 |
| 2024/10/29 | 508 | 515 | 505 | 510 | 13,100 |
| 2024/10/28 | 502 | 508 | 502 | 508 | 11,600 |
| 2024/10/25 | 510 | 510 | 501 | 505 | 9,900 |
| 2024/10/24 | 508 | 514 | 508 | 513 | 8,800 |
| 2024/10/23 | 513 | 515 | 507 | 508 | 9,800 |
| 2024/10/22 | 517 | 517 | 508 | 511 | 20,600 |
| 2024/10/21 | 514 | 520 | 512 | 520 | 17,600 |
| 2024/10/18 | 513 | 517 | 513 | 514 | 9,400 |
| 2024/10/17 | 524 | 525 | 512 | 513 | 31,500 |
| 2024/10/16 | 523 | 532 | 522 | 522 | 16,700 |
| 2024/10/15 | 536 | 543 | 528 | 528 | 29,700 |
| 2024/10/11 | 531 | 539 | 529 | 530 | 24,900 |
| 2024/10/10 | 559 | 560 | 539 | 539 | 36,600 |
| 2024/10/09 | 554 | 560 | 545 | 552 | 66,900 |
| 2024/10/08 | 576 | 576 | 553 | 553 | 103,800 |
| 2024/10/07 | 600 | 603 | 565 | 576 | 280,300 |