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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 660 | 674 | 581 | 599 | 1,495,800 |
| 2024/10/03 | 511 | 610 | 509 | 610 | 916,500 |
| 2024/10/02 | 514 | 514 | 506 | 510 | 4,600 |
| 2024/10/01 | 509 | 514 | 505 | 512 | 7,100 |
| 2024/09/30 | 515 | 520 | 509 | 509 | 15,300 |
| 2024/09/27 | 514 | 522 | 514 | 521 | 19,200 |
| 2024/09/26 | 514 | 515 | 510 | 514 | 9,200 |
| 2024/09/25 | 512 | 515 | 511 | 514 | 6,900 |
| 2024/09/24 | 509 | 514 | 509 | 512 | 4,300 |
| 2024/09/20 | 513 | 517 | 511 | 511 | 8,800 |
| 2024/09/19 | 512 | 518 | 512 | 515 | 18,700 |
| 2024/09/18 | 509 | 513 | 509 | 513 | 5,900 |
| 2024/09/17 | 505 | 509 | 502 | 509 | 18,600 |
| 2024/09/13 | 504 | 511 | 503 | 508 | 8,800 |
| 2024/09/12 | 502 | 511 | 500 | 509 | 8,400 |
| 2024/09/11 | 505 | 510 | 502 | 502 | 6,300 |
| 2024/09/10 | 503 | 512 | 499 | 508 | 11,600 |
| 2024/09/09 | 500 | 503 | 497 | 501 | 17,400 |
| 2024/09/06 | 505 | 506 | 500 | 502 | 12,300 |
| 2024/09/05 | 504 | 509 | 502 | 506 | 7,700 |
| 2024/09/04 | 506 | 514 | 502 | 505 | 23,200 |
| 2024/09/03 | 515 | 515 | 510 | 514 | 13,200 |
| 2024/09/02 | 513 | 514 | 512 | 513 | 7,800 |
| 2024/08/30 | 517 | 517 | 511 | 511 | 6,600 |
| 2024/08/29 | 513 | 516 | 511 | 513 | 11,800 |
| 2024/08/28 | 517 | 518 | 510 | 515 | 7,000 |
| 2024/08/27 | 520 | 520 | 508 | 517 | 23,400 |
| 2024/08/26 | 520 | 520 | 510 | 519 | 13,500 |
| 2024/08/23 | 527 | 527 | 520 | 521 | 10,100 |
| 2024/08/22 | 526 | 527 | 519 | 527 | 12,700 |
| 2024/08/21 | 524 | 524 | 520 | 524 | 10,500 |
| 2024/08/20 | 523 | 533 | 523 | 527 | 22,900 |
| 2024/08/19 | 518 | 525 | 512 | 520 | 42,300 |
| 2024/08/16 | 515 | 522 | 513 | 515 | 16,800 |
| 2024/08/15 | 513 | 519 | 504 | 510 | 29,900 |
| 2024/08/14 | 525 | 525 | 515 | 523 | 20,500 |
| 2024/08/13 | 523 | 528 | 514 | 521 | 19,900 |
| 2024/08/09 | 512 | 519 | 500 | 505 | 21,000 |
| 2024/08/08 | 503 | 512 | 503 | 509 | 8,600 |
| 2024/08/07 | 490 | 518 | 457 | 508 | 79,300 |
| 2024/08/06 | 505 | 524 | 501 | 505 | 54,400 |
| 2024/08/05 | 551 | 565 | 505 | 505 | 110,600 |
| 2024/08/02 | 624 | 624 | 605 | 605 | 21,000 |
| 2024/08/01 | 641 | 641 | 625 | 629 | 10,700 |
| 2024/07/31 | 634 | 636 | 632 | 633 | 4,500 |
| 2024/07/30 | 636 | 639 | 634 | 634 | 12,300 |
| 2024/07/29 | 637 | 643 | 635 | 635 | 7,600 |
| 2024/07/26 | 643 | 644 | 635 | 635 | 13,800 |
| 2024/07/25 | 648 | 655 | 640 | 644 | 13,600 |
| 2024/07/24 | 659 | 662 | 646 | 646 | 34,000 |
| 2024/07/23 | 660 | 661 | 657 | 661 | 3,600 |
| 2024/07/22 | 669 | 669 | 658 | 660 | 6,900 |
| 2024/07/19 | 672 | 672 | 664 | 670 | 17,400 |
| 2024/07/18 | 663 | 663 | 660 | 663 | 4,700 |
| 2024/07/17 | 664 | 664 | 659 | 663 | 7,800 |
| 2024/07/16 | 667 | 667 | 659 | 664 | 14,500 |
| 2024/07/12 | 662 | 666 | 661 | 666 | 8,400 |
| 2024/07/11 | 656 | 662 | 656 | 662 | 5,100 |
| 2024/07/10 | 662 | 663 | 658 | 658 | 11,300 |
| 2024/07/09 | 675 | 675 | 663 | 663 | 11,500 |
| 2024/07/08 | 667 | 667 | 659 | 665 | 11,500 |
| 2024/07/05 | 663 | 683 | 659 | 671 | 65,900 |
| 2024/07/04 | 673 | 673 | 665 | 665 | 13,900 |
| 2024/07/03 | 671 | 671 | 664 | 669 | 5,000 |
| 2024/07/02 | 676 | 676 | 665 | 670 | 8,900 |
| 2024/07/01 | 679 | 679 | 669 | 676 | 7,500 |
| 2024/06/28 | 690 | 690 | 662 | 674 | 19,700 |
| 2024/06/27 | 679 | 689 | 677 | 689 | 9,200 |
| 2024/06/26 | 683 | 685 | 680 | 680 | 7,000 |
| 2024/06/25 | 681 | 692 | 677 | 681 | 15,400 |
| 2024/06/24 | 690 | 693 | 684 | 688 | 7,100 |
| 2024/06/21 | 677 | 688 | 677 | 684 | 10,400 |
| 2024/06/20 | 694 | 694 | 680 | 683 | 9,200 |
| 2024/06/19 | 670 | 717 | 670 | 693 | 43,200 |
| 2024/06/18 | 646 | 675 | 646 | 666 | 13,200 |
| 2024/06/17 | 646 | 684 | 645 | 649 | 31,500 |
| 2024/06/14 | 643 | 655 | 643 | 649 | 17,300 |
| 2024/06/13 | 658 | 670 | 653 | 653 | 23,400 |
| 2024/06/12 | 655 | 663 | 650 | 661 | 18,900 |
| 2024/06/11 | 668 | 670 | 659 | 660 | 9,200 |
| 2024/06/10 | 663 | 672 | 663 | 666 | 9,300 |
| 2024/06/07 | 670 | 673 | 661 | 663 | 12,500 |
| 2024/06/06 | 679 | 679 | 661 | 663 | 11,200 |
| 2024/06/05 | 677 | 681 | 667 | 667 | 15,600 |
| 2024/06/04 | 665 | 678 | 665 | 678 | 17,000 |
| 2024/06/03 | 667 | 669 | 660 | 665 | 24,800 |
| 2024/05/31 | 645 | 655 | 645 | 650 | 17,800 |
| 2024/05/30 | 660 | 661 | 638 | 648 | 43,500 |
| 2024/05/29 | 652 | 737 | 652 | 673 | 395,400 |
| 2024/05/28 | 634 | 652 | 634 | 651 | 15,300 |
| 2024/05/27 | 653 | 653 | 636 | 646 | 18,800 |
| 2024/05/24 | 650 | 657 | 649 | 651 | 17,700 |
| 2024/05/23 | 666 | 666 | 650 | 663 | 17,400 |
| 2024/05/22 | 671 | 671 | 657 | 661 | 17,900 |
| 2024/05/21 | 666 | 674 | 662 | 670 | 19,400 |
| 2024/05/20 | 667 | 674 | 660 | 665 | 11,900 |
| 2024/05/17 | 659 | 678 | 659 | 667 | 13,700 |
| 2024/05/16 | 679 | 679 | 651 | 662 | 38,800 |
| 2024/05/15 | 704 | 704 | 691 | 701 | 13,600 |
| 2024/05/14 | 702 | 707 | 697 | 704 | 10,400 |
| 2024/05/13 | 704 | 704 | 697 | 702 | 7,200 |
| 2024/05/10 | 701 | 702 | 697 | 698 | 9,300 |
| 2024/05/09 | 708 | 708 | 699 | 699 | 6,700 |
| 2024/05/08 | 710 | 719 | 707 | 708 | 14,000 |
| 2024/05/07 | 706 | 730 | 700 | 709 | 24,600 |
| 2024/05/02 | 703 | 704 | 698 | 698 | 12,500 |
| 2024/05/01 | 701 | 703 | 698 | 703 | 8,200 |
| 2024/04/30 | 703 | 706 | 699 | 699 | 9,700 |
| 2024/04/26 | 703 | 706 | 698 | 705 | 10,000 |
| 2024/04/25 | 706 | 709 | 701 | 701 | 6,200 |
| 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 |