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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 495 | 495 | 487 | 495 | 119,500 |
| 2024/08/15 | 491 | 491 | 482 | 488 | 135,400 |
| 2024/08/14 | 499 | 501 | 487 | 490 | 140,500 |
| 2024/08/13 | 497 | 500 | 473 | 500 | 269,600 |
| 2024/08/09 | 500 | 519 | 485 | 504 | 326,300 |
| 2024/08/08 | 492 | 494 | 481 | 485 | 116,800 |
| 2024/08/07 | 484 | 494 | 466 | 485 | 231,000 |
| 2024/08/06 | 480 | 500 | 475 | 496 | 403,600 |
| 2024/08/05 | 471 | 486 | 433 | 456 | 414,900 |
| 2024/08/02 | 525 | 531 | 505 | 505 | 220,800 |
| 2024/08/01 | 551 | 553 | 535 | 538 | 185,900 |
| 2024/07/31 | 548 | 558 | 547 | 556 | 132,900 |
| 2024/07/30 | 559 | 559 | 548 | 555 | 80,100 |
| 2024/07/29 | 545 | 561 | 543 | 558 | 69,600 |
| 2024/07/26 | 554 | 558 | 542 | 542 | 135,500 |
| 2024/07/25 | 569 | 571 | 546 | 555 | 148,400 |
| 2024/07/24 | 572 | 578 | 569 | 570 | 89,400 |
| 2024/07/23 | 570 | 576 | 568 | 570 | 91,700 |
| 2024/07/22 | 573 | 575 | 568 | 570 | 79,400 |
| 2024/07/19 | 580 | 582 | 569 | 570 | 100,300 |
| 2024/07/18 | 600 | 605 | 580 | 580 | 265,800 |
| 2024/07/17 | 564 | 604 | 564 | 604 | 333,600 |
| 2024/07/16 | 555 | 565 | 555 | 557 | 103,100 |
| 2024/07/12 | 541 | 564 | 541 | 551 | 181,100 |
| 2024/07/11 | 566 | 566 | 537 | 546 | 169,200 |
| 2024/07/10 | 559 | 561 | 554 | 556 | 120,600 |
| 2024/07/09 | 563 | 568 | 558 | 561 | 90,200 |
| 2024/07/08 | 555 | 564 | 554 | 561 | 122,500 |
| 2024/07/05 | 562 | 567 | 549 | 552 | 256,100 |
| 2024/07/04 | 565 | 569 | 555 | 562 | 106,500 |
| 2024/07/03 | 563 | 578 | 561 | 565 | 141,600 |
| 2024/07/02 | 555 | 563 | 554 | 562 | 93,400 |
| 2024/07/01 | 561 | 561 | 552 | 556 | 145,800 |
| 2024/06/28 | 558 | 561 | 552 | 557 | 134,900 |
| 2024/06/27 | 559 | 569 | 558 | 560 | 126,600 |
| 2024/06/26 | 559 | 564 | 554 | 562 | 92,600 |
| 2024/06/25 | 568 | 568 | 555 | 559 | 138,300 |
| 2024/06/24 | 562 | 569 | 561 | 569 | 164,200 |
| 2024/06/21 | 576 | 578 | 561 | 562 | 195,200 |
| 2024/06/20 | 572 | 581 | 571 | 574 | 108,800 |
| 2024/06/19 | 577 | 580 | 565 | 573 | 133,600 |
| 2024/06/18 | 580 | 595 | 579 | 579 | 129,700 |
| 2024/06/17 | 579 | 583 | 553 | 579 | 199,700 |
| 2024/06/14 | 564 | 584 | 558 | 579 | 249,700 |
| 2024/06/13 | 561 | 571 | 557 | 559 | 137,300 |
| 2024/06/12 | 557 | 576 | 555 | 559 | 238,900 |
| 2024/06/11 | 545 | 561 | 536 | 555 | 238,000 |
| 2024/06/10 | 539 | 545 | 534 | 545 | 132,100 |
| 2024/06/07 | 533 | 541 | 533 | 539 | 112,700 |
| 2024/06/06 | 532 | 536 | 529 | 530 | 139,400 |
| 2024/06/05 | 535 | 540 | 529 | 534 | 157,800 |
| 2024/06/04 | 510 | 539 | 510 | 536 | 316,900 |
| 2024/06/03 | 511 | 516 | 505 | 512 | 97,200 |
| 2024/05/31 | 500 | 508 | 496 | 506 | 123,500 |
| 2024/05/30 | 490 | 500 | 488 | 500 | 174,300 |
| 2024/05/29 | 500 | 508 | 495 | 495 | 187,700 |
| 2024/05/28 | 500 | 508 | 499 | 505 | 91,400 |
| 2024/05/27 | 500 | 513 | 493 | 500 | 367,600 |
| 2024/05/24 | 482 | 505 | 482 | 504 | 203,200 |
| 2024/05/23 | 490 | 498 | 486 | 488 | 110,700 |
| 2024/05/22 | 489 | 491 | 485 | 486 | 177,700 |
| 2024/05/21 | 490 | 504 | 489 | 490 | 139,200 |
| 2024/05/20 | 492 | 499 | 486 | 490 | 130,600 |
| 2024/05/17 | 487 | 496 | 486 | 490 | 73,500 |
| 2024/05/16 | 495 | 496 | 487 | 490 | 170,100 |
| 2024/05/15 | 497 | 501 | 489 | 490 | 126,800 |
| 2024/05/14 | 494 | 511 | 490 | 497 | 212,100 |
| 2024/05/13 | 490 | 495 | 472 | 491 | 306,800 |
| 2024/05/10 | 544 | 554 | 489 | 490 | 631,800 |
| 2024/05/09 | 526 | 529 | 517 | 521 | 227,900 |
| 2024/05/08 | 525 | 534 | 519 | 528 | 158,100 |
| 2024/05/07 | 512 | 524 | 512 | 523 | 149,900 |
| 2024/05/02 | 512 | 513 | 504 | 508 | 100,800 |
| 2024/05/01 | 515 | 518 | 505 | 516 | 153,300 |
| 2024/04/30 | 519 | 520 | 511 | 518 | 276,700 |
| 2024/04/26 | 514 | 525 | 511 | 517 | 500,600 |
| 2024/04/25 | 529 | 532 | 516 | 518 | 144,000 |
| 2024/04/24 | 544 | 545 | 525 | 536 | 247,400 |
| 2024/04/23 | 520 | 543 | 519 | 541 | 227,600 |
| 2024/04/22 | 523 | 527 | 514 | 518 | 266,100 |
| 2024/04/19 | 503 | 518 | 499 | 516 | 309,900 |
| 2024/04/18 | 490 | 505 | 487 | 502 | 127,700 |
| 2024/04/17 | 498 | 503 | 492 | 496 | 157,000 |
| 2024/04/16 | 500 | 506 | 498 | 500 | 155,200 |
| 2024/04/15 | 510 | 512 | 501 | 507 | 99,700 |
| 2024/04/12 | 522 | 534 | 516 | 518 | 152,700 |
| 2024/04/11 | 514 | 522 | 509 | 521 | 105,400 |
| 2024/04/10 | 525 | 536 | 517 | 519 | 193,800 |
| 2024/04/09 | 525 | 530 | 513 | 530 | 182,900 |
| 2024/04/08 | 527 | 532 | 521 | 525 | 153,000 |
| 2024/04/05 | 517 | 521 | 514 | 518 | 126,100 |
| 2024/04/04 | 537 | 537 | 515 | 523 | 234,200 |
| 2024/04/03 | 551 | 557 | 535 | 541 | 581,900 |
| 2024/04/02 | 539 | 564 | 538 | 561 | 474,300 |
| 2024/04/01 | 544 | 550 | 539 | 542 | 292,300 |
| 2024/03/29 | 530 | 543 | 528 | 539 | 229,100 |
| 2024/03/28 | 525 | 533 | 522 | 528 | 309,900 |
| 2024/03/27 | 502 | 527 | 496 | 523 | 698,200 |
| 2024/03/26 | 471 | 502 | 468 | 499 | 387,400 |
| 2024/03/25 | 479 | 483 | 474 | 474 | 154,000 |
| 2024/03/22 | 488 | 490 | 477 | 479 | 135,400 |
| 2024/03/21 | 500 | 501 | 487 | 487 | 147,400 |
| 2024/03/19 | 494 | 497 | 491 | 494 | 101,500 |
| 2024/03/18 | 480 | 500 | 480 | 496 | 208,600 |
| 2024/03/15 | 484 | 484 | 477 | 477 | 211,900 |
| 2024/03/14 | 490 | 500 | 487 | 487 | 123,500 |
| 2024/03/13 | 496 | 503 | 487 | 490 | 172,800 |
| 2024/03/12 | 476 | 491 | 475 | 491 | 243,400 |
| 2024/03/11 | 483 | 488 | 473 | 476 | 230,700 |
| 2024/03/08 | 481 | 501 | 478 | 491 | 310,200 |
| 2024/03/07 | 498 | 498 | 487 | 489 | 223,600 |
| 2024/03/06 | 502 | 512 | 495 | 499 | 277,500 |
| 2024/03/05 | 505 | 508 | 495 | 507 | 287,500 |
| 2024/03/04 | 514 | 519 | 504 | 504 | 363,700 |
| 2024/03/01 | 539 | 541 | 512 | 515 | 381,400 |
| 2024/02/29 | 548 | 548 | 527 | 532 | 404,600 |
| 2024/02/28 | 533 | 560 | 533 | 551 | 844,400 |
| 2024/02/27 | 513 | 517 | 500 | 516 | 271,700 |
| 2024/02/26 | 496 | 521 | 493 | 517 | 413,200 |
| 2024/02/22 | 527 | 527 | 488 | 491 | 442,300 |
| 2024/02/21 | 510 | 513 | 490 | 496 | 615,500 |
| 2024/02/20 | 528 | 536 | 513 | 517 | 571,400 |
| 2024/02/19 | 501 | 528 | 501 | 525 | 886,700 |
| 2024/02/16 | 476 | 500 | 476 | 489 | 1,073,900 |
| 2024/02/15 | 442 | 478 | 435 | 474 | 1,811,600 |
| 2024/02/14 | 414 | 414 | 401 | 402 | 358,100 |
| 2024/02/13 | 423 | 424 | 413 | 418 | 200,800 |
| 2024/02/09 | 420 | 425 | 417 | 419 | 148,700 |
| 2024/02/08 | 426 | 426 | 418 | 420 | 169,500 |
| 2024/02/07 | 429 | 437 | 422 | 424 | 238,600 |
| 2024/02/06 | 428 | 429 | 423 | 426 | 130,400 |
| 2024/02/05 | 418 | 430 | 416 | 428 | 234,300 |
| 2024/02/02 | 412 | 418 | 412 | 415 | 173,500 |
| 2024/02/01 | 413 | 415 | 402 | 412 | 277,100 |
| 2024/01/31 | 419 | 420 | 407 | 415 | 321,600 |
| 2024/01/30 | 420 | 424 | 414 | 419 | 196,500 |
| 2024/01/29 | 424 | 424 | 417 | 417 | 220,100 |
| 2024/01/26 | 420 | 422 | 416 | 418 | 162,800 |
| 2024/01/25 | 417 | 429 | 417 | 422 | 201,200 |
| 2024/01/24 | 420 | 423 | 413 | 415 | 147,000 |
| 2024/01/23 | 425 | 430 | 417 | 421 | 301,600 |
| 2024/01/22 | 422 | 424 | 416 | 422 | 171,500 |
| 2024/01/19 | 410 | 424 | 410 | 422 | 350,200 |
| 2024/01/18 | 405 | 412 | 403 | 406 | 206,700 |
| 2024/01/17 | 416 | 417 | 406 | 406 | 286,400 |
| 2024/01/16 | 421 | 427 | 413 | 415 | 180,800 |
| 2024/01/15 | 420 | 421 | 417 | 419 | 137,900 |
| 2024/01/12 | 422 | 425 | 412 | 420 | 238,400 |
| 2024/01/11 | 428 | 430 | 419 | 422 | 254,700 |
| 2024/01/10 | 428 | 428 | 424 | 426 | 183,100 |
| 2024/01/09 | 425 | 440 | 423 | 429 | 438,300 |
| 2024/01/05 | 429 | 430 | 417 | 417 | 303,100 |
| 2024/01/04 | 414 | 430 | 409 | 430 | 454,200 |