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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 921 | 927 | 910 | 925 | 76,300 |
2023/06/29 | 927 | 938 | 919 | 921 | 100,400 |
2023/06/28 | 919 | 928 | 901 | 915 | 170,600 |
2023/06/27 | 899 | 907 | 886 | 906 | 64,400 |
2023/06/26 | 908 | 920 | 899 | 899 | 48,800 |
2023/06/23 | 922 | 922 | 892 | 911 | 85,500 |
2023/06/22 | 939 | 939 | 906 | 908 | 112,100 |
2023/06/21 | 936 | 949 | 933 | 945 | 69,700 |
2023/06/20 | 945 | 954 | 934 | 943 | 90,300 |
2023/06/19 | 940 | 956 | 933 | 941 | 165,800 |
2023/06/16 | 906 | 935 | 906 | 929 | 177,100 |
2023/06/15 | 926 | 928 | 903 | 903 | 169,900 |
2023/06/14 | 886 | 895 | 886 | 888 | 66,700 |
2023/06/13 | 902 | 912 | 885 | 885 | 92,400 |
2023/06/12 | 874 | 916 | 869 | 896 | 303,900 |
2023/06/09 | 852 | 868 | 850 | 860 | 75,300 |
2023/06/08 | 877 | 878 | 850 | 863 | 133,300 |
2023/06/07 | 897 | 910 | 881 | 886 | 134,200 |
2023/06/06 | 887 | 895 | 875 | 891 | 139,500 |
2023/06/05 | 881 | 897 | 872 | 896 | 153,400 |
2023/06/02 | 855 | 875 | 848 | 872 | 140,400 |
2023/06/01 | 836 | 872 | 832 | 857 | 209,100 |
2023/05/31 | 835 | 851 | 831 | 846 | 110,100 |
2023/05/30 | 830 | 862 | 818 | 839 | 432,400 |
2023/05/29 | 851 | 858 | 828 | 844 | 217,100 |
2023/05/26 | 921 | 921 | 834 | 851 | 1,212,700 |
2023/05/25 | 978 | 1,034 | 922 | 936 | 4,449,600 |
2023/05/24 | 892 | 1,018 | 886 | 1,008 | 3,249,400 |
2023/05/23 | 896 | 900 | 867 | 868 | 69,800 |
2023/05/22 | 877 | 890 | 876 | 889 | 32,100 |
2023/05/19 | 875 | 892 | 873 | 880 | 60,600 |
2023/05/18 | 889 | 896 | 877 | 877 | 66,500 |
2023/05/17 | 889 | 896 | 885 | 893 | 43,500 |
2023/05/16 | 908 | 917 | 890 | 893 | 71,300 |
2023/05/15 | 923 | 931 | 891 | 903 | 162,400 |
2023/05/12 | 953 | 964 | 934 | 942 | 191,400 |
2023/05/11 | 980 | 987 | 974 | 983 | 40,700 |
2023/05/10 | 990 | 990 | 974 | 976 | 33,100 |
2023/05/09 | 1,019 | 1,025 | 994 | 996 | 55,500 |
2023/05/08 | 1,004 | 1,014 | 1,003 | 1,014 | 55,900 |
2023/05/02 | 989 | 1,000 | 974 | 999 | 77,000 |
2023/05/01 | 975 | 990 | 972 | 978 | 81,100 |
2023/04/28 | 973 | 975 | 961 | 972 | 33,300 |
2023/04/27 | 953 | 965 | 950 | 958 | 28,300 |
2023/04/26 | 954 | 971 | 945 | 953 | 84,500 |
2023/04/25 | 983 | 990 | 966 | 969 | 56,100 |
2023/04/24 | 970 | 979 | 963 | 978 | 62,500 |
2023/04/21 | 1,000 | 1,000 | 965 | 971 | 84,700 |
2023/04/20 | 998 | 1,008 | 989 | 999 | 65,400 |
2023/04/19 | 1,006 | 1,014 | 987 | 995 | 115,100 |
2023/04/18 | 977 | 1,004 | 970 | 995 | 100,400 |
2023/04/17 | 970 | 982 | 963 | 977 | 67,300 |
2023/04/14 | 966 | 992 | 960 | 968 | 133,800 |
2023/04/13 | 957 | 957 | 927 | 951 | 120,600 |
2023/04/12 | 971 | 974 | 951 | 958 | 71,600 |
2023/04/11 | 959 | 985 | 951 | 975 | 166,700 |
2023/04/10 | 970 | 977 | 944 | 951 | 86,600 |
2023/04/07 | 972 | 978 | 955 | 955 | 70,400 |
2023/04/06 | 985 | 985 | 952 | 959 | 153,200 |
2023/04/05 | 1,011 | 1,019 | 989 | 997 | 110,500 |
2023/04/04 | 1,006 | 1,022 | 994 | 1,017 | 128,600 |
2023/04/03 | 1,009 | 1,037 | 999 | 1,006 | 126,800 |
2023/03/31 | 1,022 | 1,022 | 992 | 994 | 123,400 |
2023/03/30 | 1,016 | 1,049 | 1,007 | 1,016 | 130,900 |
2023/03/29 | 1,005 | 1,026 | 999 | 1,008 | 121,200 |
2023/03/28 | 1,030 | 1,046 | 1,003 | 1,005 | 226,300 |
2023/03/27 | 1,086 | 1,093 | 1,022 | 1,036 | 309,400 |
2023/03/24 | 1,056 | 1,098 | 1,027 | 1,098 | 334,000 |
2023/03/23 | 1,021 | 1,068 | 1,010 | 1,056 | 217,300 |
2023/03/22 | 1,013 | 1,050 | 1,010 | 1,044 | 214,400 |
2023/03/20 | 1,040 | 1,044 | 999 | 1,007 | 283,900 |
2023/03/17 | 1,062 | 1,099 | 1,054 | 1,068 | 502,400 |
2023/03/16 | 985 | 1,109 | 977 | 1,076 | 991,900 |
2023/03/15 | 1,047 | 1,067 | 1,003 | 1,021 | 692,500 |
2023/03/14 | 1,008 | 1,073 | 990 | 1,026 | 811,900 |
2023/03/13 | 1,067 | 1,071 | 1,001 | 1,038 | 805,900 |
2023/03/10 | 1,188 | 1,188 | 1,058 | 1,097 | 2,435,200 |
2023/03/09 | 1,254 | 1,379 | 1,225 | 1,247 | 6,072,000 |
2023/03/08 | 1,082 | 1,082 | 1,082 | 1,082 | 71,300 |
2023/03/07 | 783 | 932 | 779 | 932 | 95,100 |
2023/03/06 | 778 | 790 | 777 | 782 | 56,600 |
2023/03/03 | 769 | 776 | 765 | 773 | 43,800 |
2023/03/02 | 767 | 776 | 765 | 773 | 41,600 |
2023/03/01 | 771 | 772 | 763 | 768 | 50,800 |
2023/02/28 | 773 | 778 | 768 | 776 | 45,000 |
2023/02/27 | 784 | 788 | 770 | 780 | 92,500 |
2023/02/24 | 805 | 807 | 780 | 790 | 107,800 |
2023/02/22 | 810 | 815 | 801 | 806 | 84,800 |
2023/02/21 | 813 | 836 | 813 | 815 | 58,700 |
2023/02/20 | 803 | 821 | 803 | 820 | 61,500 |
2023/02/17 | 823 | 829 | 801 | 802 | 198,400 |
2023/02/16 | 830 | 845 | 823 | 836 | 65,900 |
2023/02/15 | 829 | 832 | 807 | 822 | 80,900 |
2023/02/14 | 805 | 842 | 805 | 821 | 160,300 |
2023/02/13 | 827 | 827 | 813 | 820 | 91,100 |
2023/02/10 | 840 | 840 | 825 | 827 | 79,900 |
2023/02/09 | 846 | 859 | 838 | 844 | 55,100 |
2023/02/08 | 842 | 847 | 831 | 843 | 66,100 |
2023/02/07 | 850 | 858 | 840 | 840 | 52,500 |
2023/02/06 | 850 | 861 | 842 | 851 | 48,300 |
2023/02/03 | 835 | 851 | 830 | 850 | 102,900 |
2023/02/02 | 835 | 851 | 831 | 841 | 69,400 |
2023/02/01 | 842 | 849 | 834 | 837 | 87,100 |
2023/01/31 | 840 | 857 | 830 | 854 | 95,100 |
2023/01/30 | 873 | 873 | 844 | 844 | 210,500 |
2023/01/27 | 885 | 912 | 854 | 872 | 360,300 |
2023/01/26 | 863 | 887 | 847 | 867 | 438,300 |
2023/01/25 | 817 | 842 | 810 | 839 | 123,300 |
2023/01/24 | 823 | 827 | 807 | 817 | 57,000 |
2023/01/23 | 813 | 823 | 807 | 811 | 87,500 |
2023/01/20 | 798 | 809 | 795 | 806 | 64,800 |
2023/01/19 | 801 | 810 | 793 | 798 | 69,500 |
2023/01/18 | 796 | 820 | 794 | 812 | 95,900 |
2023/01/17 | 797 | 803 | 792 | 792 | 55,300 |
2023/01/16 | 798 | 817 | 794 | 797 | 72,500 |
2023/01/13 | 835 | 836 | 800 | 802 | 207,800 |
2023/01/12 | 832 | 850 | 816 | 845 | 112,100 |
2023/01/11 | 843 | 853 | 836 | 839 | 84,800 |
2023/01/10 | 837 | 844 | 820 | 833 | 84,000 |
2023/01/06 | 824 | 842 | 816 | 827 | 69,000 |
2023/01/05 | 833 | 844 | 818 | 829 | 90,300 |
2023/01/04 | 850 | 859 | 835 | 837 | 77,400 |