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
2024/03/28 3,815 3,849 3,738 3,755 240,500
2024/03/27 3,907 3,911 3,865 3,880 230,200
2024/03/26 3,852 3,875 3,837 3,866 151,700
2024/03/25 3,900 3,901 3,846 3,846 175,500
2024/03/22 3,840 3,896 3,837 3,887 193,000
2024/03/21 3,858 3,864 3,813 3,833 254,700
2024/03/19 3,745 3,857 3,740 3,825 330,100
2024/03/18 3,740 3,778 3,735 3,776 135,300
2024/03/15 3,700 3,734 3,692 3,717 195,400
2024/03/14 3,705 3,715 3,675 3,715 161,500
2024/03/13 3,737 3,740 3,681 3,695 106,600
2024/03/12 3,679 3,724 3,649 3,718 121,400
2024/03/11 3,738 3,758 3,661 3,692 223,100
2024/03/08 3,672 3,769 3,672 3,758 233,700
2024/03/07 3,712 3,725 3,671 3,689 122,600
2024/03/06 3,625 3,715 3,625 3,695 220,700
2024/03/05 3,648 3,661 3,600 3,631 236,000
2024/03/04 3,660 3,719 3,651 3,684 217,100
2024/03/01 3,613 3,683 3,607 3,665 238,000
2024/02/29 3,642 3,648 3,556 3,599 599,200
2024/02/28 3,660 3,684 3,644 3,666 175,200
2024/02/27 3,655 3,675 3,639 3,660 212,400
2024/02/26 3,720 3,748 3,669 3,675 163,000
2024/02/22 3,722 3,733 3,678 3,698 235,500
2024/02/21 3,674 3,700 3,671 3,699 146,400
2024/02/20 3,709 3,715 3,666 3,691 230,400
2024/02/19 3,670 3,720 3,666 3,718 247,000
2024/02/16 3,576 3,671 3,567 3,660 277,700
2024/02/15 3,584 3,600 3,540 3,560 568,700
2024/02/14 3,662 3,676 3,565 3,596 330,500
2024/02/13 3,646 3,667 3,613 3,662 394,400
2024/02/09 3,716 3,723 3,611 3,614 772,000
2024/02/08 3,560 3,605 3,522 3,576 350,800
2024/02/07 3,560 3,594 3,560 3,575 125,000
2024/02/06 3,600 3,600 3,552 3,552 164,200
2024/02/05 3,571 3,600 3,560 3,599 201,700
2024/02/02 3,584 3,589 3,564 3,571 172,900
2024/02/01 3,593 3,595 3,554 3,565 159,200
2024/01/31 3,573 3,610 3,555 3,608 184,000
2024/01/30 3,606 3,606 3,574 3,576 142,000
2024/01/29 3,599 3,620 3,586 3,595 202,300
2024/01/26 3,614 3,618 3,575 3,579 162,200
2024/01/25 3,615 3,628 3,602 3,623 147,300
2024/01/24 3,649 3,656 3,611 3,629 189,300
2024/01/23 3,615 3,655 3,611 3,650 272,600
2024/01/22 3,600 3,603 3,583 3,600 145,300
2024/01/19 3,592 3,608 3,557 3,582 206,700
2024/01/18 3,600 3,618 3,580 3,580 174,000
2024/01/17 3,611 3,685 3,600 3,600 226,100
2024/01/16 3,640 3,651 3,594 3,605 233,500
2024/01/15 3,625 3,640 3,616 3,635 261,500
2024/01/12 3,716 3,716 3,608 3,627 809,600
2024/01/11 3,821 3,828 3,697 3,700 1,282,700
2024/01/10 3,599 3,624 3,583 3,611 156,800
2024/01/09 3,606 3,615 3,574 3,599 160,200
2024/01/05 3,599 3,615 3,573 3,602 161,900
2024/01/04 3,588 3,609 3,555 3,604 105,400
2023/12/29 3,575 3,583 3,558 3,582 86,400
2023/12/28 3,533 3,570 3,530 3,564 69,400
2023/12/27 3,519 3,542 3,504 3,539 95,300
2023/12/26 3,495 3,505 3,478 3,486 70,300
2023/12/25 3,559 3,559 3,499 3,499 107,600
2023/12/22 3,509 3,531 3,500 3,521 114,800
2023/12/21 3,481 3,497 3,473 3,490 124,500
2023/12/20 3,500 3,530 3,494 3,510 142,900
2023/12/19 3,506 3,506 3,462 3,493 144,100
2023/12/18 3,500 3,529 3,456 3,506 150,000
2023/12/15 3,498 3,551 3,486 3,538 285,100
2023/12/14 3,566 3,572 3,501 3,505 206,600
2023/12/13 3,630 3,630 3,558 3,567 162,700
2023/12/12 3,642 3,649 3,610 3,611 133,200
2023/12/11 3,665 3,665 3,615 3,641 155,700
2023/12/08 3,650 3,650 3,581 3,600 290,000
2023/12/07 3,680 3,685 3,650 3,657 169,500
2023/12/06 3,587 3,649 3,581 3,645 239,100
2023/12/05 3,627 3,643 3,585 3,590 227,700
2023/12/04 3,721 3,726 3,661 3,663 114,400
2023/12/01 3,755 3,759 3,723 3,743 95,900
2023/11/30 3,729 3,744 3,707 3,713 248,100
2023/11/29 3,736 3,742 3,709 3,725 96,000
2023/11/28 3,750 3,765 3,733 3,758 125,400
2023/11/27 3,759 3,760 3,736 3,742 83,400
2023/11/24 3,767 3,767 3,742 3,760 78,800
2023/11/22 3,697 3,743 3,680 3,743 160,800
2023/11/21 3,690 3,729 3,690 3,724 164,600
2023/11/20 3,834 3,834 3,758 3,758 153,500
2023/11/17 3,800 3,833 3,792 3,833 123,200
2023/11/16 3,801 3,827 3,779 3,803 122,200
2023/11/15 3,830 3,835 3,795 3,829 93,900
2023/11/14 3,800 3,818 3,781 3,803 135,300
2023/11/13 3,826 3,826 3,746 3,807 246,600
2023/11/10 3,769 3,840 3,743 3,826 398,800
2023/11/09 3,700 3,735 3,686 3,700 153,900
2023/11/08 3,763 3,763 3,666 3,700 231,700
2023/11/07 3,807 3,815 3,742 3,748 163,600
2023/11/06 3,824 3,824 3,776 3,806 236,500
2023/11/02 3,790 3,794 3,740 3,772 162,200
2023/11/01 3,788 3,788 3,717 3,771 237,900
2023/10/31 3,650 3,676 3,625 3,669 205,900
2023/10/30 3,718 3,718 3,635 3,639 704,300
2023/10/27 3,723 3,747 3,711 3,747 125,400
2023/10/26 3,709 3,727 3,668 3,685 128,700
2023/10/25 3,779 3,779 3,718 3,718 114,600
2023/10/24 3,724 3,746 3,633 3,740 137,300
2023/10/23 3,765 3,765 3,709 3,721 97,000
2023/10/20 3,726 3,763 3,719 3,740 134,700
2023/10/19 3,722 3,752 3,718 3,721 107,800
2023/10/18 3,792 3,793 3,737 3,756 91,500
2023/10/17 3,810 3,827 3,763 3,770 90,900
2023/10/16 3,762 3,819 3,754 3,773 154,800
2023/10/13 3,779 3,820 3,770 3,770 168,800
2023/10/12 3,800 3,828 3,788 3,823 135,800
2023/10/11 3,790 3,811 3,768 3,790 156,200
2023/10/10 3,785 3,801 3,777 3,784 227,800
2023/10/06 3,705 3,746 3,705 3,734 117,500
2023/10/05 3,660 3,737 3,660 3,728 171,500
2023/10/04 3,712 3,712 3,630 3,650 227,300
2023/10/03 3,829 3,829 3,738 3,738 152,700
2023/10/02 3,913 3,933 3,851 3,851 133,000
2023/09/29 3,960 3,965 3,870 3,882 187,600
2023/09/28 3,960 3,986 3,925 3,945 136,800
2023/09/27 4,020 4,040 3,991 4,035 172,800
2023/09/26 4,045 4,050 3,990 4,030 210,200
2023/09/25 4,053 4,053 4,000 4,032 176,900
2023/09/22 4,030 4,032 4,000 4,009 236,900
2023/09/21 4,127 4,153 4,045 4,050 217,000
2023/09/20 4,249 4,253 4,137 4,137 188,400
2023/09/19 4,256 4,258 4,192 4,222 196,000
2023/09/15 4,276 4,288 4,237 4,255 218,300
2023/09/14 4,220 4,233 4,208 4,230 166,100
2023/09/13 4,186 4,219 4,173 4,205 114,800
2023/09/12 4,170 4,200 4,156 4,196 66,500
2023/09/11 4,187 4,197 4,124 4,137 101,600
2023/09/08 4,229 4,240 4,155 4,155 142,200
2023/09/07 4,198 4,237 4,187 4,222 127,100
2023/09/06 4,183 4,215 4,180 4,205 76,100
2023/09/05 4,199 4,201 4,156 4,201 102,800
2023/09/04 4,157 4,199 4,134 4,189 108,300
2023/09/01 4,093 4,190 4,090 4,164 161,800
2023/08/31 4,055 4,110 4,048 4,093 130,600
2023/08/30 4,059 4,061 4,035 4,047 79,300
2023/08/29 4,018 4,045 4,004 4,030 101,400
2023/08/28 4,000 4,013 3,980 4,012 63,900
2023/08/25 3,950 3,968 3,933 3,960 85,600
2023/08/24 3,950 3,970 3,936 3,970 74,500
2023/08/23 3,900 3,959 3,894 3,959 63,700
2023/08/22 3,907 3,938 3,879 3,938 86,200
2023/08/21 3,882 3,904 3,864 3,887 96,700
2023/08/18 3,865 3,903 3,859 3,881 143,700
2023/08/17 3,894 3,898 3,796 3,871 198,200
2023/08/16 3,965 3,981 3,915 3,924 142,100
2023/08/15 4,030 4,059 4,012 4,016 134,900
2023/08/14 3,962 4,056 3,953 4,026 191,700
2023/08/10 3,873 3,979 3,794 3,971 279,400
2023/08/09 4,015 4,015 3,974 4,007 120,100
2023/08/08 4,037 4,045 4,001 4,014 97,900
2023/08/07 3,987 4,038 3,965 4,024 169,100
2023/08/04 4,041 4,056 4,009 4,020 99,200
2023/08/03 4,095 4,095 4,031 4,039 129,900
2023/08/02 4,148 4,197 4,133 4,143 124,400
2023/08/01 4,182 4,184 4,156 4,163 97,400
2023/07/31 4,185 4,194 4,164 4,182 112,500
2023/07/28 4,105 4,141 4,075 4,139 110,400
2023/07/27 4,117 4,143 4,078 4,143 120,600
2023/07/26 4,143 4,145 4,060 4,121 250,200
2023/07/25 4,170 4,184 4,131 4,155 97,900
2023/07/24 4,169 4,177 4,144 4,153 81,900
2023/07/21 4,125 4,158 4,109 4,145 160,000
2023/07/20 4,062 4,155 4,059 4,123 238,700
2023/07/19 4,050 4,070 4,029 4,061 166,800
2023/07/18 3,960 3,983 3,957 3,981 89,900
2023/07/14 3,996 4,000 3,960 3,969 84,700
2023/07/13 3,982 4,008 3,973 3,981 114,700
2023/07/12 4,030 4,030 3,955 3,970 141,800
2023/07/11 4,053 4,074 3,987 3,989 153,400
2023/07/10 4,050 4,078 4,039 4,053 153,700
2023/07/07 4,014 4,038 3,981 4,014 185,500
2023/07/06 4,038 4,066 4,020 4,046 107,700
2023/07/05 4,056 4,066 4,000 4,066 254,900
2023/07/04 4,100 4,100 4,060 4,062 126,000
2023/07/03 4,030 4,118 4,030 4,112 187,300
2023/06/30 4,054 4,061 4,000 4,021 154,100
2023/06/29 4,098 4,098 3,977 4,007 288,100
2023/06/28 3,974 4,036 3,965 4,036 241,200
2023/06/27 3,960 3,960 3,903 3,934 103,200
2023/06/26 3,898 3,962 3,883 3,928 102,900
2023/06/23 3,952 3,986 3,876 3,885 172,700
2023/06/22 3,935 3,963 3,934 3,948 100,500
2023/06/21 3,901 3,951 3,900 3,947 101,500
2023/06/20 3,923 3,938 3,905 3,921 167,700
2023/06/19 3,949 3,966 3,930 3,941 201,100
2023/06/16 3,935 3,935 3,888 3,921 237,100
2023/06/15 3,929 3,963 3,918 3,944 213,800
2023/06/14 3,958 3,976 3,955 3,956 216,500
2023/06/13 3,939 3,969 3,934 3,960 141,200
2023/06/12 3,960 3,986 3,952 3,959 155,700
2023/06/09 3,923 3,933 3,905 3,929 190,000
2023/06/08 3,895 3,909 3,857 3,879 157,600
2023/06/07 3,911 3,915 3,862 3,889 281,600
2023/06/06 3,835 3,895 3,819 3,892 143,600

このページの先頭へ