カネカ(4118)の株価時系列情報
カネカ(4118)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 5,108 | 5,126 | 5,050 | 5,102 | 173,700 |
| 2026/02/19 | 5,112 | 5,185 | 5,110 | 5,141 | 333,300 |
| 2026/02/18 | 5,000 | 5,094 | 4,994 | 5,083 | 291,600 |
| 2026/02/17 | 4,986 | 5,017 | 4,947 | 4,986 | 274,700 |
| 2026/02/16 | 4,984 | 4,992 | 4,927 | 4,986 | 271,100 |
| 2026/02/13 | 5,000 | 5,005 | 4,925 | 4,958 | 273,600 |
| 2026/02/12 | 4,899 | 5,041 | 4,856 | 5,041 | 625,700 |
| 2026/02/10 | 5,036 | 5,080 | 5,015 | 5,053 | 280,900 |
| 2026/02/09 | 5,036 | 5,039 | 4,972 | 4,976 | 268,200 |
| 2026/02/06 | 4,908 | 5,000 | 4,885 | 4,957 | 351,800 |
| 2026/02/05 | 4,971 | 4,971 | 4,887 | 4,904 | 351,200 |
| 2026/02/04 | 4,785 | 4,938 | 4,768 | 4,903 | 299,300 |
| 2026/02/03 | 4,730 | 4,774 | 4,700 | 4,768 | 208,600 |
| 2026/02/02 | 4,703 | 4,755 | 4,652 | 4,677 | 203,700 |
| 2026/01/30 | 4,657 | 4,701 | 4,623 | 4,681 | 239,300 |
| 2026/01/29 | 4,610 | 4,646 | 4,571 | 4,628 | 151,700 |
| 2026/01/28 | 4,641 | 4,641 | 4,589 | 4,610 | 188,800 |
| 2026/01/27 | 4,641 | 4,693 | 4,613 | 4,686 | 122,400 |
| 2026/01/26 | 4,652 | 4,694 | 4,555 | 4,669 | 233,400 |
| 2026/01/23 | 4,717 | 4,733 | 4,686 | 4,722 | 125,900 |
| 2026/01/22 | 4,670 | 4,710 | 4,655 | 4,693 | 133,300 |
| 2026/01/21 | 4,587 | 4,622 | 4,551 | 4,622 | 138,800 |
| 2026/01/20 | 4,673 | 4,675 | 4,626 | 4,650 | 132,700 |
| 2026/01/19 | 4,684 | 4,715 | 4,621 | 4,701 | 161,400 |
| 2026/01/16 | 4,626 | 4,688 | 4,609 | 4,688 | 176,100 |
| 2026/01/15 | 4,594 | 4,652 | 4,584 | 4,640 | 143,800 |
| 2026/01/14 | 4,570 | 4,643 | 4,565 | 4,634 | 168,500 |
| 2026/01/13 | 4,575 | 4,589 | 4,513 | 4,560 | 197,800 |
| 2026/01/09 | 4,528 | 4,565 | 4,510 | 4,516 | 167,300 |
| 2026/01/08 | 4,517 | 4,540 | 4,468 | 4,485 | 253,700 |
| 2026/01/07 | 4,508 | 4,576 | 4,489 | 4,547 | 216,000 |
| 2026/01/06 | 4,454 | 4,522 | 4,454 | 4,522 | 221,600 |
| 2026/01/05 | 4,428 | 4,457 | 4,410 | 4,438 | 174,600 |
| 2025/12/30 | 4,430 | 4,439 | 4,395 | 4,395 | 140,100 |
| 2025/12/29 | 4,400 | 4,442 | 4,400 | 4,430 | 159,700 |
| 2025/12/26 | 4,408 | 4,420 | 4,377 | 4,392 | 110,100 |
| 2025/12/25 | 4,440 | 4,449 | 4,398 | 4,401 | 96,400 |
| 2025/12/24 | 4,390 | 4,426 | 4,380 | 4,412 | 180,100 |
| 2025/12/23 | 4,375 | 4,412 | 4,365 | 4,401 | 295,200 |
| 2025/12/22 | 4,373 | 4,424 | 4,360 | 4,407 | 163,900 |
| 2025/12/19 | 4,324 | 4,368 | 4,319 | 4,360 | 195,800 |
| 2025/12/18 | 4,290 | 4,324 | 4,254 | 4,306 | 141,600 |
| 2025/12/17 | 4,300 | 4,309 | 4,270 | 4,281 | 154,200 |
| 2025/12/16 | 4,355 | 4,365 | 4,305 | 4,306 | 169,400 |
| 2025/12/15 | 4,373 | 4,375 | 4,338 | 4,347 | 159,700 |
| 2025/12/12 | 4,370 | 4,383 | 4,341 | 4,383 | 137,900 |
| 2025/12/11 | 4,380 | 4,387 | 4,306 | 4,306 | 153,100 |
| 2025/12/10 | 4,339 | 4,403 | 4,310 | 4,346 | 342,100 |
| 2025/12/09 | 4,283 | 4,294 | 4,260 | 4,292 | 185,700 |
| 2025/12/08 | 4,220 | 4,273 | 4,208 | 4,273 | 181,400 |
| 2025/12/05 | 4,251 | 4,265 | 4,200 | 4,207 | 183,500 |
| 2025/12/04 | 4,237 | 4,297 | 4,224 | 4,297 | 174,000 |
| 2025/12/03 | 4,293 | 4,295 | 4,222 | 4,233 | 218,100 |
| 2025/12/02 | 4,310 | 4,327 | 4,280 | 4,293 | 152,900 |
| 2025/12/01 | 4,390 | 4,399 | 4,315 | 4,315 | 234,200 |
| 2025/11/28 | 4,351 | 4,409 | 4,321 | 4,390 | 180,100 |
| 2025/11/27 | 4,360 | 4,379 | 4,355 | 4,370 | 177,700 |
| 2025/11/26 | 4,269 | 4,331 | 4,241 | 4,331 | 218,500 |
| 2025/11/25 | 4,237 | 4,256 | 4,223 | 4,240 | 169,300 |
| 2025/11/21 | 4,159 | 4,218 | 4,159 | 4,206 | 165,600 |
| 2025/11/20 | 4,167 | 4,185 | 4,145 | 4,159 | 194,400 |
| 2025/11/19 | 4,150 | 4,169 | 4,113 | 4,125 | 181,500 |
| 2025/11/18 | 4,170 | 4,228 | 4,131 | 4,131 | 250,400 |
| 2025/11/17 | 4,200 | 4,219 | 4,135 | 4,168 | 232,700 |
| 2025/11/14 | 4,130 | 4,228 | 4,122 | 4,226 | 413,400 |
| 2025/11/13 | 4,336 | 4,336 | 4,154 | 4,162 | 625,300 |
| 2025/11/12 | 4,383 | 4,441 | 4,350 | 4,406 | 292,400 |
| 2025/11/11 | 4,366 | 4,371 | 4,325 | 4,351 | 160,100 |
| 2025/11/10 | 4,329 | 4,397 | 4,312 | 4,396 | 261,600 |
| 2025/11/07 | 4,230 | 4,297 | 4,230 | 4,297 | 94,500 |
| 2025/11/06 | 4,250 | 4,304 | 4,236 | 4,258 | 113,000 |
| 2025/11/05 | 4,268 | 4,271 | 4,140 | 4,237 | 185,900 |
| 2025/11/04 | 4,269 | 4,325 | 4,258 | 4,267 | 220,000 |
| 2025/10/31 | 4,252 | 4,265 | 4,228 | 4,258 | 191,700 |
| 2025/10/30 | 4,200 | 4,252 | 4,176 | 4,252 | 150,300 |
| 2025/10/29 | 4,294 | 4,304 | 4,211 | 4,211 | 148,400 |
| 2025/10/28 | 4,364 | 4,364 | 4,263 | 4,263 | 203,300 |
| 2025/10/27 | 4,389 | 4,394 | 4,340 | 4,374 | 268,800 |
| 2025/10/24 | 4,345 | 4,377 | 4,335 | 4,370 | 117,700 |
| 2025/10/23 | 4,279 | 4,339 | 4,263 | 4,338 | 188,700 |
| 2025/10/22 | 4,221 | 4,279 | 4,215 | 4,270 | 129,500 |
| 2025/10/21 | 4,240 | 4,260 | 4,215 | 4,215 | 98,700 |
| 2025/10/20 | 4,237 | 4,261 | 4,213 | 4,233 | 122,200 |
| 2025/10/17 | 4,180 | 4,230 | 4,176 | 4,206 | 107,800 |
| 2025/10/16 | 4,160 | 4,196 | 4,150 | 4,184 | 174,400 |
| 2025/10/15 | 4,122 | 4,180 | 4,122 | 4,178 | 152,200 |
| 2025/10/14 | 4,150 | 4,183 | 4,082 | 4,105 | 238,000 |
| 2025/10/10 | 4,266 | 4,290 | 4,193 | 4,193 | 279,400 |
| 2025/10/09 | 4,273 | 4,323 | 4,263 | 4,323 | 173,800 |
| 2025/10/08 | 4,340 | 4,370 | 4,291 | 4,291 | 184,800 |
| 2025/10/07 | 4,267 | 4,336 | 4,262 | 4,332 | 220,300 |
| 2025/10/06 | 4,301 | 4,316 | 4,269 | 4,284 | 261,500 |
| 2025/10/03 | 4,175 | 4,220 | 4,175 | 4,215 | 151,900 |
| 2025/10/02 | 4,140 | 4,172 | 4,109 | 4,172 | 206,900 |
| 2025/10/01 | 4,190 | 4,190 | 4,128 | 4,148 | 239,500 |
| 2025/09/30 | 4,221 | 4,240 | 4,183 | 4,208 | 207,700 |
| 2025/09/29 | 4,254 | 4,272 | 4,219 | 4,240 | 181,300 |
| 2025/09/26 | 4,295 | 4,339 | 4,286 | 4,333 | 252,300 |
| 2025/09/25 | 4,280 | 4,302 | 4,260 | 4,290 | 253,900 |
| 2025/09/24 | 4,278 | 4,278 | 4,241 | 4,262 | 259,700 |
| 2025/09/22 | 4,295 | 4,307 | 4,280 | 4,290 | 222,900 |
| 2025/09/19 | 4,354 | 4,356 | 4,287 | 4,295 | 603,700 |
| 2025/09/18 | 4,364 | 4,368 | 4,337 | 4,339 | 191,600 |
| 2025/09/17 | 4,350 | 4,365 | 4,315 | 4,365 | 204,800 |
| 2025/09/16 | 4,349 | 4,374 | 4,336 | 4,367 | 147,500 |
| 2025/09/12 | 4,372 | 4,383 | 4,349 | 4,364 | 200,700 |
| 2025/09/11 | 4,342 | 4,359 | 4,317 | 4,354 | 166,900 |
| 2025/09/10 | 4,366 | 4,377 | 4,334 | 4,342 | 174,900 |
| 2025/09/09 | 4,409 | 4,444 | 4,358 | 4,377 | 229,200 |
| 2025/09/08 | 4,398 | 4,416 | 4,365 | 4,400 | 233,700 |
| 2025/09/05 | 4,340 | 4,369 | 4,318 | 4,359 | 298,400 |
| 2025/09/04 | 4,350 | 4,400 | 4,335 | 4,361 | 196,900 |
| 2025/09/03 | 4,370 | 4,397 | 4,352 | 4,372 | 294,100 |
| 2025/09/02 | 4,363 | 4,387 | 4,350 | 4,372 | 251,200 |
| 2025/09/01 | 4,325 | 4,352 | 4,301 | 4,343 | 179,500 |
| 2025/08/29 | 4,337 | 4,351 | 4,324 | 4,325 | 223,900 |
| 2025/08/28 | 4,338 | 4,373 | 4,338 | 4,365 | 118,900 |
| 2025/08/27 | 4,335 | 4,355 | 4,317 | 4,338 | 164,100 |
| 2025/08/26 | 4,400 | 4,400 | 4,330 | 4,342 | 192,300 |
| 2025/08/25 | 4,400 | 4,444 | 4,389 | 4,395 | 233,600 |
| 2025/08/22 | 4,360 | 4,384 | 4,336 | 4,369 | 151,900 |
| 2025/08/21 | 4,317 | 4,395 | 4,304 | 4,384 | 192,600 |
| 2025/08/20 | 4,370 | 4,389 | 4,332 | 4,332 | 150,000 |
| 2025/08/19 | 4,340 | 4,365 | 4,328 | 4,355 | 162,900 |
| 2025/08/18 | 4,303 | 4,348 | 4,295 | 4,335 | 224,800 |
| 2025/08/15 | 4,315 | 4,328 | 4,286 | 4,303 | 202,600 |
| 2025/08/14 | 4,320 | 4,344 | 4,288 | 4,325 | 241,900 |
| 2025/08/13 | 4,342 | 4,358 | 4,304 | 4,333 | 306,000 |
| 2025/08/12 | 4,320 | 4,380 | 4,294 | 4,309 | 725,500 |
| 2025/08/08 | 4,466 | 4,470 | 4,435 | 4,459 | 280,900 |
| 2025/08/07 | 4,466 | 4,520 | 4,450 | 4,465 | 213,400 |
| 2025/08/06 | 4,440 | 4,494 | 4,407 | 4,477 | 228,600 |
| 2025/08/05 | 4,400 | 4,425 | 4,375 | 4,401 | 179,000 |
| 2025/08/04 | 4,261 | 4,375 | 4,261 | 4,370 | 195,100 |
| 2025/08/01 | 4,342 | 4,375 | 4,310 | 4,361 | 217,300 |
| 2025/07/31 | 4,292 | 4,304 | 4,276 | 4,294 | 205,100 |
| 2025/07/30 | 4,223 | 4,289 | 4,210 | 4,279 | 196,300 |
| 2025/07/29 | 4,309 | 4,319 | 4,216 | 4,222 | 240,000 |
| 2025/07/28 | 4,287 | 4,315 | 4,274 | 4,298 | 167,100 |
| 2025/07/25 | 4,290 | 4,299 | 4,239 | 4,287 | 180,700 |
| 2025/07/24 | 4,258 | 4,305 | 4,239 | 4,294 | 287,500 |
| 2025/07/23 | 4,178 | 4,257 | 4,155 | 4,250 | 426,000 |
| 2025/07/22 | 4,070 | 4,113 | 4,062 | 4,079 | 175,800 |
| 2025/07/18 | 4,074 | 4,079 | 4,058 | 4,069 | 136,200 |
| 2025/07/17 | 4,035 | 4,075 | 4,025 | 4,074 | 153,400 |
| 2025/07/16 | 4,073 | 4,086 | 4,056 | 4,058 | 166,600 |
| 2025/07/15 | 4,067 | 4,080 | 4,039 | 4,073 | 183,900 |
| 2025/07/14 | 4,030 | 4,070 | 4,013 | 4,056 | 176,800 |
| 2025/07/11 | 4,048 | 4,090 | 4,036 | 4,052 | 219,600 |
| 2025/07/10 | 4,034 | 4,037 | 4,000 | 4,018 | 272,200 |
| 2025/07/09 | 3,970 | 4,040 | 3,968 | 4,015 | 335,300 |
| 2025/07/08 | 3,883 | 3,973 | 3,880 | 3,955 | 293,500 |
| 2025/07/07 | 3,920 | 3,932 | 3,876 | 3,883 | 217,700 |
| 2025/07/04 | 3,949 | 3,979 | 3,928 | 3,937 | 204,700 |
| 2025/07/03 | 3,969 | 3,987 | 3,943 | 3,970 | 197,300 |
| 2025/07/02 | 3,930 | 3,981 | 3,927 | 3,969 | 181,200 |
| 2025/07/01 | 3,967 | 3,967 | 3,933 | 3,955 | 240,200 |
| 2025/06/30 | 4,000 | 4,007 | 3,977 | 3,980 | 247,700 |
| 2025/06/27 | 3,966 | 3,987 | 3,951 | 3,976 | 194,400 |
| 2025/06/26 | 3,922 | 3,970 | 3,922 | 3,957 | 176,500 |
| 2025/06/25 | 3,897 | 3,945 | 3,855 | 3,937 | 247,100 |
| 2025/06/24 | 3,915 | 3,915 | 3,845 | 3,860 | 157,500 |
| 2025/06/23 | 3,838 | 3,861 | 3,810 | 3,845 | 180,900 |
| 2025/06/20 | 3,870 | 3,878 | 3,855 | 3,875 | 284,200 |
| 2025/06/19 | 3,909 | 3,921 | 3,851 | 3,877 | 255,100 |
| 2025/06/18 | 3,861 | 3,916 | 3,860 | 3,909 | 152,800 |
| 2025/06/17 | 3,856 | 3,886 | 3,854 | 3,876 | 170,000 |
| 2025/06/16 | 3,873 | 3,880 | 3,852 | 3,856 | 161,500 |
| 2025/06/13 | 3,901 | 3,915 | 3,840 | 3,863 | 223,600 |
| 2025/06/12 | 3,949 | 3,957 | 3,909 | 3,923 | 124,200 |
| 2025/06/11 | 3,885 | 3,947 | 3,879 | 3,947 | 164,000 |
| 2025/06/10 | 3,895 | 3,902 | 3,865 | 3,867 | 177,900 |
| 2025/06/09 | 3,914 | 3,920 | 3,875 | 3,876 | 168,800 |
| 2025/06/06 | 3,925 | 3,933 | 3,908 | 3,914 | 131,000 |
| 2025/06/05 | 3,862 | 3,942 | 3,858 | 3,912 | 263,800 |
| 2025/06/04 | 3,900 | 3,916 | 3,884 | 3,907 | 132,300 |
| 2025/06/03 | 3,868 | 3,915 | 3,846 | 3,904 | 206,500 |
| 2025/06/02 | 3,885 | 3,906 | 3,864 | 3,885 | 180,100 |
| 2025/05/30 | 3,889 | 3,944 | 3,881 | 3,926 | 244,100 |
| 2025/05/29 | 3,912 | 3,939 | 3,895 | 3,913 | 175,400 |
| 2025/05/28 | 3,885 | 3,949 | 3,882 | 3,901 | 340,800 |
| 2025/05/27 | 3,735 | 3,839 | 3,730 | 3,825 | 242,200 |
| 2025/05/26 | 3,728 | 3,743 | 3,715 | 3,728 | 151,500 |
| 2025/05/23 | 3,702 | 3,733 | 3,696 | 3,729 | 157,000 |
| 2025/05/22 | 3,708 | 3,728 | 3,697 | 3,707 | 136,400 |
| 2025/05/21 | 3,713 | 3,771 | 3,704 | 3,745 | 184,000 |
| 2025/05/20 | 3,743 | 3,775 | 3,704 | 3,713 | 156,300 |
| 2025/05/19 | 3,711 | 3,754 | 3,707 | 3,720 | 225,100 |
| 2025/05/16 | 3,798 | 3,808 | 3,725 | 3,764 | 237,800 |
| 2025/05/15 | 3,850 | 3,865 | 3,775 | 3,789 | 672,400 |
| 2025/05/14 | 3,651 | 3,668 | 3,600 | 3,626 | 195,300 |
| 2025/05/13 | 3,684 | 3,691 | 3,629 | 3,643 | 208,400 |
| 2025/05/12 | 3,590 | 3,619 | 3,579 | 3,619 | 174,400 |
| 2025/05/09 | 3,537 | 3,579 | 3,529 | 3,554 | 121,600 |
| 2025/05/08 | 3,528 | 3,550 | 3,493 | 3,522 | 121,800 |
| 2025/05/07 | 3,525 | 3,551 | 3,503 | 3,514 | 140,000 |
| 2025/05/02 | 3,503 | 3,550 | 3,490 | 3,522 | 160,700 |
| 2025/05/01 | 3,482 | 3,503 | 3,456 | 3,503 | 110,700 |
| 2025/04/30 | 3,518 | 3,530 | 3,458 | 3,486 | 171,600 |
| 2025/04/28 | 3,520 | 3,534 | 3,489 | 3,501 | 112,600 |