カナミックネットワーク(3939)の株価時系列情報
カナミックネットワーク(3939)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 415 | 415 | 405 | 405 | 104,200 |
| 2025/06/12 | 416 | 418 | 412 | 415 | 89,200 |
| 2025/06/11 | 419 | 421 | 414 | 417 | 91,100 |
| 2025/06/10 | 417 | 422 | 415 | 417 | 51,400 |
| 2025/06/09 | 415 | 418 | 410 | 415 | 89,000 |
| 2025/06/06 | 420 | 421 | 412 | 413 | 61,200 |
| 2025/06/05 | 420 | 426 | 420 | 421 | 41,400 |
| 2025/06/04 | 424 | 427 | 419 | 423 | 90,000 |
| 2025/06/03 | 429 | 429 | 419 | 422 | 82,300 |
| 2025/06/02 | 414 | 430 | 412 | 430 | 132,900 |
| 2025/05/30 | 416 | 416 | 411 | 412 | 46,200 |
| 2025/05/29 | 418 | 419 | 414 | 416 | 53,000 |
| 2025/05/28 | 420 | 424 | 416 | 417 | 97,900 |
| 2025/05/27 | 414 | 420 | 411 | 417 | 53,900 |
| 2025/05/26 | 407 | 416 | 407 | 412 | 84,100 |
| 2025/05/23 | 409 | 410 | 402 | 403 | 67,700 |
| 2025/05/22 | 404 | 407 | 402 | 405 | 46,700 |
| 2025/05/21 | 412 | 414 | 407 | 407 | 70,800 |
| 2025/05/20 | 416 | 417 | 412 | 412 | 101,100 |
| 2025/05/19 | 422 | 422 | 415 | 418 | 42,900 |
| 2025/05/16 | 420 | 426 | 414 | 422 | 64,600 |
| 2025/05/15 | 410 | 426 | 410 | 419 | 120,800 |
| 2025/05/14 | 430 | 431 | 407 | 418 | 258,500 |
| 2025/05/13 | 440 | 440 | 428 | 431 | 143,700 |
| 2025/05/12 | 435 | 441 | 434 | 436 | 109,500 |
| 2025/05/09 | 430 | 437 | 428 | 432 | 67,400 |
| 2025/05/08 | 427 | 433 | 426 | 433 | 78,800 |
| 2025/05/07 | 412 | 427 | 412 | 427 | 108,000 |
| 2025/05/02 | 415 | 415 | 407 | 413 | 71,300 |
| 2025/05/01 | 415 | 416 | 412 | 416 | 52,600 |
| 2025/04/30 | 423 | 423 | 413 | 417 | 94,300 |
| 2025/04/28 | 419 | 424 | 419 | 424 | 61,800 |
| 2025/04/25 | 418 | 419 | 415 | 416 | 33,500 |
| 2025/04/24 | 414 | 418 | 412 | 418 | 71,900 |
| 2025/04/23 | 410 | 416 | 409 | 412 | 80,400 |
| 2025/04/22 | 404 | 409 | 401 | 406 | 91,200 |
| 2025/04/21 | 396 | 403 | 396 | 400 | 58,500 |
| 2025/04/18 | 389 | 397 | 388 | 395 | 90,700 |
| 2025/04/17 | 390 | 391 | 384 | 388 | 84,400 |
| 2025/04/16 | 395 | 396 | 390 | 394 | 98,100 |
| 2025/04/15 | 389 | 395 | 387 | 391 | 77,800 |
| 2025/04/14 | 393 | 401 | 389 | 389 | 158,200 |
| 2025/04/11 | 375 | 386 | 368 | 385 | 111,900 |
| 2025/04/10 | 392 | 392 | 380 | 381 | 153,900 |
| 2025/04/09 | 373 | 375 | 359 | 364 | 130,800 |
| 2025/04/08 | 375 | 384 | 369 | 381 | 160,000 |
| 2025/04/07 | 361 | 364 | 349 | 359 | 245,300 |
| 2025/04/04 | 400 | 407 | 387 | 394 | 222,300 |
| 2025/04/03 | 405 | 410 | 401 | 410 | 157,700 |
| 2025/04/02 | 422 | 422 | 411 | 413 | 97,000 |
| 2025/04/01 | 427 | 432 | 422 | 422 | 74,700 |
| 2025/03/31 | 433 | 433 | 426 | 427 | 96,500 |
| 2025/03/28 | 436 | 438 | 434 | 434 | 47,000 |
| 2025/03/27 | 436 | 440 | 431 | 440 | 111,400 |
| 2025/03/26 | 429 | 439 | 429 | 439 | 106,300 |
| 2025/03/25 | 432 | 433 | 429 | 429 | 86,900 |
| 2025/03/24 | 441 | 441 | 430 | 430 | 91,800 |
| 2025/03/21 | 441 | 441 | 433 | 437 | 81,800 |
| 2025/03/19 | 436 | 443 | 435 | 441 | 34,100 |
| 2025/03/18 | 442 | 445 | 438 | 440 | 79,900 |
| 2025/03/17 | 435 | 440 | 435 | 440 | 34,100 |
| 2025/03/14 | 434 | 439 | 433 | 434 | 70,000 |
| 2025/03/13 | 431 | 439 | 431 | 435 | 43,200 |
| 2025/03/12 | 427 | 433 | 427 | 432 | 39,800 |
| 2025/03/11 | 431 | 432 | 421 | 430 | 75,900 |
| 2025/03/10 | 435 | 439 | 431 | 432 | 84,700 |
| 2025/03/07 | 442 | 442 | 432 | 432 | 92,000 |
| 2025/03/06 | 447 | 447 | 442 | 445 | 37,300 |
| 2025/03/05 | 438 | 445 | 431 | 442 | 75,600 |
| 2025/03/04 | 446 | 448 | 435 | 438 | 106,200 |
| 2025/03/03 | 456 | 456 | 446 | 448 | 66,000 |
| 2025/02/28 | 455 | 457 | 448 | 448 | 144,400 |
| 2025/02/27 | 458 | 461 | 452 | 457 | 92,100 |
| 2025/02/26 | 451 | 454 | 448 | 451 | 78,400 |
| 2025/02/25 | 452 | 456 | 448 | 451 | 103,000 |
| 2025/02/21 | 472 | 472 | 452 | 452 | 254,800 |
| 2025/02/20 | 467 | 491 | 466 | 486 | 185,100 |
| 2025/02/19 | 477 | 479 | 467 | 469 | 105,900 |
| 2025/02/18 | 475 | 497 | 473 | 473 | 267,000 |
| 2025/02/17 | 462 | 476 | 454 | 475 | 362,500 |
| 2025/02/14 | 464 | 467 | 457 | 460 | 144,700 |
| 2025/02/13 | 455 | 465 | 452 | 463 | 102,600 |
| 2025/02/12 | 450 | 453 | 445 | 453 | 125,700 |
| 2025/02/10 | 456 | 456 | 449 | 449 | 105,000 |
| 2025/02/07 | 457 | 460 | 456 | 457 | 66,600 |
| 2025/02/06 | 454 | 457 | 452 | 457 | 67,400 |
| 2025/02/05 | 452 | 455 | 448 | 452 | 68,900 |
| 2025/02/04 | 446 | 450 | 445 | 446 | 71,900 |
| 2025/02/03 | 453 | 454 | 441 | 442 | 171,700 |
| 2025/01/31 | 457 | 459 | 453 | 454 | 111,400 |
| 2025/01/30 | 464 | 464 | 456 | 457 | 98,400 |
| 2025/01/29 | 468 | 469 | 461 | 464 | 84,500 |
| 2025/01/28 | 459 | 464 | 458 | 463 | 76,800 |
| 2025/01/27 | 458 | 462 | 455 | 459 | 108,600 |
| 2025/01/24 | 454 | 460 | 451 | 456 | 96,700 |
| 2025/01/23 | 456 | 459 | 449 | 453 | 110,800 |
| 2025/01/22 | 461 | 463 | 453 | 456 | 105,000 |
| 2025/01/21 | 466 | 466 | 457 | 457 | 121,700 |
| 2025/01/20 | 470 | 471 | 464 | 468 | 92,600 |
| 2025/01/17 | 468 | 469 | 463 | 466 | 92,400 |
| 2025/01/16 | 473 | 477 | 466 | 467 | 96,300 |
| 2025/01/15 | 473 | 477 | 470 | 471 | 56,800 |
| 2025/01/14 | 474 | 479 | 471 | 473 | 91,200 |
| 2025/01/10 | 471 | 480 | 466 | 476 | 87,400 |
| 2025/01/09 | 491 | 491 | 477 | 477 | 121,600 |
| 2025/01/08 | 493 | 495 | 489 | 491 | 112,100 |
| 2025/01/07 | 492 | 498 | 491 | 491 | 96,800 |
| 2025/01/06 | 504 | 506 | 491 | 491 | 109,900 |
| 2024/12/30 | 507 | 508 | 500 | 504 | 88,500 |
| 2024/12/27 | 506 | 509 | 502 | 508 | 112,900 |
| 2024/12/26 | 505 | 510 | 503 | 505 | 118,100 |
| 2024/12/25 | 506 | 508 | 505 | 507 | 80,600 |
| 2024/12/24 | 505 | 508 | 504 | 506 | 35,700 |
| 2024/12/23 | 503 | 510 | 503 | 503 | 58,900 |
| 2024/12/20 | 505 | 509 | 503 | 503 | 100,800 |
| 2024/12/19 | 498 | 506 | 495 | 505 | 88,800 |
| 2024/12/18 | 506 | 506 | 501 | 501 | 83,600 |
| 2024/12/17 | 509 | 509 | 503 | 506 | 79,200 |
| 2024/12/16 | 502 | 508 | 500 | 505 | 59,700 |
| 2024/12/13 | 495 | 508 | 494 | 500 | 113,400 |
| 2024/12/12 | 499 | 502 | 495 | 498 | 79,000 |
| 2024/12/11 | 490 | 498 | 490 | 495 | 74,100 |
| 2024/12/10 | 503 | 503 | 490 | 491 | 222,200 |
| 2024/12/09 | 491 | 501 | 489 | 499 | 95,300 |
| 2024/12/06 | 495 | 495 | 489 | 493 | 51,700 |
| 2024/12/05 | 494 | 494 | 490 | 492 | 50,700 |
| 2024/12/04 | 493 | 495 | 490 | 491 | 87,500 |
| 2024/12/03 | 493 | 496 | 490 | 493 | 96,400 |
| 2024/12/02 | 499 | 499 | 490 | 493 | 94,300 |
| 2024/11/29 | 501 | 501 | 493 | 495 | 54,300 |
| 2024/11/28 | 500 | 504 | 497 | 502 | 48,800 |
| 2024/11/27 | 486 | 505 | 479 | 503 | 235,900 |
| 2024/11/26 | 493 | 494 | 486 | 488 | 191,700 |
| 2024/11/25 | 491 | 497 | 491 | 496 | 205,300 |
| 2024/11/22 | 495 | 500 | 488 | 488 | 236,700 |
| 2024/11/21 | 506 | 510 | 490 | 492 | 132,100 |
| 2024/11/20 | 495 | 506 | 495 | 500 | 174,000 |
| 2024/11/19 | 484 | 493 | 484 | 488 | 117,200 |
| 2024/11/18 | 480 | 493 | 480 | 482 | 154,600 |
| 2024/11/15 | 524 | 524 | 481 | 485 | 458,300 |
| 2024/11/14 | 529 | 531 | 513 | 519 | 159,900 |
| 2024/11/13 | 532 | 534 | 523 | 527 | 94,500 |
| 2024/11/12 | 535 | 541 | 532 | 532 | 79,800 |
| 2024/11/11 | 534 | 535 | 528 | 534 | 99,400 |
| 2024/11/08 | 534 | 539 | 532 | 534 | 51,700 |
| 2024/11/07 | 533 | 538 | 525 | 530 | 90,700 |
| 2024/11/06 | 540 | 542 | 529 | 536 | 83,200 |
| 2024/11/05 | 535 | 536 | 526 | 536 | 42,900 |
| 2024/11/01 | 543 | 544 | 533 | 535 | 79,200 |
| 2024/10/31 | 540 | 554 | 540 | 548 | 62,500 |
| 2024/10/30 | 544 | 546 | 537 | 543 | 90,500 |
| 2024/10/29 | 543 | 546 | 537 | 538 | 63,200 |
| 2024/10/28 | 526 | 546 | 526 | 539 | 70,200 |
| 2024/10/25 | 539 | 541 | 525 | 527 | 69,800 |
| 2024/10/24 | 541 | 546 | 536 | 544 | 67,500 |
| 2024/10/23 | 555 | 560 | 542 | 545 | 106,000 |
| 2024/10/22 | 578 | 578 | 560 | 561 | 118,000 |
| 2024/10/21 | 573 | 587 | 573 | 581 | 109,400 |
| 2024/10/18 | 576 | 583 | 570 | 578 | 106,800 |
| 2024/10/17 | 570 | 584 | 567 | 575 | 136,100 |
| 2024/10/16 | 560 | 581 | 558 | 566 | 151,900 |
| 2024/10/15 | 566 | 568 | 556 | 560 | 89,900 |
| 2024/10/11 | 556 | 567 | 555 | 562 | 99,500 |
| 2024/10/10 | 560 | 565 | 553 | 556 | 137,500 |
| 2024/10/09 | 542 | 551 | 541 | 550 | 108,400 |
| 2024/10/08 | 540 | 547 | 534 | 544 | 72,700 |
| 2024/10/07 | 530 | 547 | 528 | 542 | 133,300 |
| 2024/10/04 | 530 | 532 | 525 | 527 | 49,100 |
| 2024/10/03 | 539 | 539 | 523 | 525 | 74,100 |
| 2024/10/02 | 527 | 541 | 525 | 529 | 141,500 |
| 2024/10/01 | 533 | 533 | 521 | 526 | 110,000 |
| 2024/09/30 | 531 | 538 | 521 | 534 | 179,900 |
| 2024/09/27 | 540 | 554 | 539 | 549 | 169,600 |
| 2024/09/26 | 548 | 548 | 538 | 545 | 143,700 |
| 2024/09/25 | 539 | 548 | 538 | 543 | 64,400 |
| 2024/09/24 | 548 | 549 | 537 | 542 | 126,000 |
| 2024/09/20 | 544 | 550 | 541 | 547 | 86,600 |
| 2024/09/19 | 550 | 556 | 542 | 542 | 64,700 |
| 2024/09/18 | 544 | 548 | 538 | 546 | 83,700 |
| 2024/09/17 | 553 | 559 | 526 | 534 | 115,900 |
| 2024/09/13 | 539 | 548 | 534 | 546 | 145,800 |
| 2024/09/12 | 550 | 560 | 530 | 541 | 100,400 |
| 2024/09/11 | 562 | 566 | 534 | 540 | 168,600 |
| 2024/09/10 | 548 | 562 | 542 | 559 | 170,700 |
| 2024/09/09 | 521 | 548 | 518 | 542 | 252,800 |
| 2024/09/06 | 540 | 547 | 526 | 531 | 104,300 |
| 2024/09/05 | 535 | 549 | 525 | 530 | 115,000 |
| 2024/09/04 | 525 | 539 | 520 | 537 | 174,000 |
| 2024/09/03 | 525 | 546 | 522 | 545 | 121,600 |
| 2024/09/02 | 521 | 528 | 512 | 525 | 135,100 |
| 2024/08/30 | 517 | 524 | 515 | 518 | 133,200 |
| 2024/08/29 | 510 | 517 | 506 | 509 | 117,300 |
| 2024/08/28 | 512 | 512 | 503 | 509 | 92,100 |
| 2024/08/27 | 511 | 516 | 510 | 514 | 81,400 |
| 2024/08/26 | 498 | 510 | 495 | 509 | 175,600 |
| 2024/08/23 | 496 | 500 | 489 | 493 | 124,900 |
| 2024/08/22 | 487 | 506 | 486 | 499 | 199,500 |
| 2024/08/21 | 482 | 492 | 477 | 487 | 147,200 |
| 2024/08/20 | 479 | 497 | 479 | 493 | 170,000 |
| 2024/08/19 | 494 | 496 | 476 | 479 | 171,400 |