日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/09/18 421 424 421 423 2,400
2026/09/17 422 424 419 421 10,200
2026/09/16 419 422 415 421 5,700
2026/09/15 419 423 414 423 11,200
2026/09/14 417 421 417 420 7,600
2026/09/11 417 420 417 420 5,100
2026/09/10 422 424 418 423 8,400
2026/09/09 426 426 423 425 6,000
2026/09/08 430 431 425 426 11,200
2026/09/07 428 430 424 430 17,900
2026/09/04 428 431 426 431 5,200
2026/09/03 427 431 427 431 2,500
2026/09/02 429 431 427 431 5,800
2026/09/01 427 430 426 429 3,500
2026/08/31 426 432 425 425 11,900
2026/08/28 425 430 425 430 9,300
2026/08/27 433 434 425 428 12,600
2026/08/26 433 439 423 433 24,400
2026/08/25 434 434 424 434 22,200
2026/08/24 429 433 424 433 23,600
2026/08/21 429 435 426 429 14,700
2026/08/20 432 434 428 430 17,300
2026/08/19 425 431 420 430 41,000
2026/08/18 423 433 423 433 27,800
2026/08/17 418 426 417 423 62,100
2026/08/14 419 426 419 426 30,000
2026/08/13 413 418 410 417 38,800
2026/08/12 411 420 410 412 25,200
2026/08/10 410 410 407 410 17,000
2026/08/07 412 413 408 413 16,800
2026/08/06 413 413 406 412 12,500
2026/08/05 411 415 408 413 20,300
2026/08/04 413 413 410 412 5,700
2026/08/03 411 413 411 413 2,300
2026/07/31 410 413 410 413 8,900
2026/07/30 402 414 402 410 8,300
2026/07/29 415 417 398 405 39,700
2026/07/28 411 420 405 414 31,900
2026/07/27 419 419 409 411 9,800
2026/07/24 408 417 408 417 7,500
2026/07/23 411 413 406 412 5,800
2026/07/22 413 414 405 414 14,400
2026/07/21 405 414 405 414 4,400
2026/07/17 427 427 391 411 33,500
2026/07/16 421 426 414 425 17,200
2026/07/15 422 424 415 424 4,200
2026/07/14 418 422 407 422 11,000
2026/07/13 416 421 414 421 18,600
2026/07/10 412 421 412 416 22,900
2026/07/09 408 413 406 413 8,800
2026/07/08 405 412 405 412 7,300
2026/07/07 407 412 404 411 15,300
2026/07/06 410 410 401 404 9,500
2026/07/03 395 408 395 406 20,100
2026/07/02 393 401 389 400 25,100
2026/07/01 390 393 389 392 11,000
2026/06/30 386 392 386 392 11,300
2026/06/29 387 391 385 388 11,100
2026/06/26 386 390 383 388 15,600
2026/06/25 390 390 387 389 7,300
2026/06/24 388 391 386 391 7,300
2026/06/23 390 393 384 390 20,900
2026/06/22 389 392 384 384 21,700
2026/06/19 392 394 389 393 16,000
2026/06/18 389 396 388 393 13,900
2026/06/17 388 396 387 389 17,000
2026/06/16 382 389 378 389 13,000
2026/06/15 383 388 377 383 25,300
2026/06/12 380 385 379 384 15,100
2026/06/11 382 384 374 380 38,800
2026/06/10 392 392 382 383 32,400
2026/06/09 391 395 391 391 17,800
2026/06/08 399 399 390 391 24,700
2026/06/05 396 404 395 398 15,800
2026/06/04 393 396 393 396 19,400
2026/06/03 398 400 395 396 20,200
2026/06/02 400 402 395 396 20,300
2026/06/01 410 410 400 400 11,100
2026/05/29 401 410 400 404 15,600
2026/05/28 400 409 400 400 21,800
2026/05/27 410 410 400 400 36,500
2026/05/26 411 414 410 410 10,500
2026/05/25 418 419 411 412 18,900
2026/05/22 418 423 418 420 9,800
2026/05/21 417 421 415 419 11,500
2026/05/20 419 424 416 416 9,500
2026/05/19 415 422 415 418 6,300
2026/05/18 418 430 413 417 15,800
2026/05/15 447 447 423 425 48,900
2026/05/14 434 450 434 450 33,100
2026/05/13 438 438 434 437 4,700
2026/05/12 445 445 437 438 14,000
2026/05/11 440 445 437 445 20,700
2026/05/08 431 438 431 438 14,000
2026/05/07 426 431 425 431 10,300
2026/05/01 424 433 424 425 15,600
2026/04/30 427 430 422 423 11,500
2026/04/28 429 431 420 429 13,400
2026/04/27 415 422 415 422 11,000
2026/04/24 423 423 415 415 13,000
2026/04/23 426 426 420 421 17,900
2026/04/22 429 431 426 427 12,800
2026/04/21 430 432 426 430 11,100
2026/04/20 430 431 424 430 13,900
2026/04/17 423 429 423 429 5,700
2026/04/16 425 426 422 422 5,100
2026/04/15 426 430 423 424 8,000
2026/04/14 424 430 424 425 11,700
2026/04/13 427 427 421 423 14,400
2026/04/10 431 432 426 426 18,000
2026/04/09 433 434 427 434 13,100
2026/04/08 431 436 429 433 20,000
2026/04/07 432 432 425 429 16,200
2026/04/06 430 435 429 433 14,700
2026/04/03 425 431 425 431 6,200
2026/03/27 424 429 421 428 12,600
2026/03/26 432 433 425 425 7,100
2026/03/25 421 432 421 430 20,500
2026/03/24 409 425 409 424 23,600
2026/03/23 413 413 401 407 63,400
2026/03/19 442 442 425 426 43,500
2026/03/18 443 443 439 440 16,200
2026/03/17 444 445 434 439 17,300
2026/03/16 438 443 437 439 13,400
2026/03/13 443 449 440 440 22,400
2026/03/12 447 447 433 438 22,900
2026/03/11 448 453 439 447 39,600
2026/03/10 429 443 426 443 42,000
2026/03/09 431 431 411 426 87,600
2026/03/06 445 448 439 446 29,500
2026/03/05 432 447 432 444 27,700
2026/03/04 431 435 421 427 51,500
2026/03/03 454 454 437 438 55,900
2026/03/02 473 473 452 454 57,700
2026/02/27 468 476 465 470 39,600
2026/02/26 463 469 458 467 30,800
2026/02/25 472 472 461 463 32,000
2026/02/24 457 467 452 464 61,200
2026/02/20 471 471 455 459 62,900
2026/02/19 480 480 460 471 96,900
2026/02/18 502 503 472 476 272,700
2026/02/17 528 528 498 503 439,300
2026/02/16 559 598 548 598 240,700
2026/02/13 539 548 529 529 48,400
2026/02/12 532 546 523 545 40,700
2026/02/10 540 542 530 532 25,600
2026/02/09 540 545 532 540 42,600
2026/02/06 535 542 525 538 42,100
2026/02/05 529 540 526 536 33,000
2026/02/04 534 535 527 529 17,800
2026/02/03 533 534 525 532 20,900
2026/02/02 531 535 522 526 25,400
2026/01/30 528 535 525 529 16,900
2026/01/29 530 531 521 530 22,500
2026/01/28 533 538 521 531 26,100
2026/01/27 523 535 522 534 18,000
2026/01/26 540 540 522 522 23,700
2026/01/23 538 542 525 542 16,000
2026/01/22 530 541 530 538 27,700
2026/01/21 550 550 530 531 47,400
2026/01/20 550 552 544 551 10,600
2026/01/19 547 555 540 550 17,400
2026/01/16 534 554 532 546 32,800
2026/01/15 534 538 528 532 20,100
2026/01/14 518 534 512 531 29,500
2026/01/13 522 522 511 518 30,200
2026/01/09 513 520 512 516 16,600
2026/01/08 519 519 513 513 13,000
2026/01/07 512 519 509 519 18,400
2026/01/06 509 522 508 519 24,700
2026/01/05 502 514 499 506 28,000

このページの先頭へ