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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 3,482 | 3,505 | 3,470 | 3,496 | 93,400 |
| 2025/04/24 | 3,510 | 3,523 | 3,466 | 3,474 | 128,900 |
| 2025/04/23 | 3,477 | 3,480 | 3,435 | 3,446 | 99,600 |
| 2025/04/22 | 3,359 | 3,408 | 3,350 | 3,407 | 77,200 |
| 2025/04/21 | 3,423 | 3,424 | 3,350 | 3,374 | 86,000 |
| 2025/04/18 | 3,401 | 3,430 | 3,394 | 3,428 | 88,600 |
| 2025/04/17 | 3,371 | 3,394 | 3,354 | 3,394 | 86,100 |
| 2025/04/16 | 3,410 | 3,413 | 3,342 | 3,368 | 125,300 |
| 2025/04/15 | 3,417 | 3,423 | 3,393 | 3,396 | 107,000 |
| 2025/04/14 | 3,380 | 3,416 | 3,377 | 3,384 | 85,200 |
| 2025/04/11 | 3,267 | 3,363 | 3,241 | 3,346 | 174,200 |
| 2025/04/10 | 3,439 | 3,454 | 3,371 | 3,441 | 217,500 |
| 2025/04/09 | 3,288 | 3,292 | 3,170 | 3,203 | 215,100 |
| 2025/04/08 | 3,301 | 3,393 | 3,300 | 3,355 | 178,000 |
| 2025/04/07 | 3,157 | 3,261 | 3,146 | 3,214 | 315,400 |
| 2025/04/04 | 3,606 | 3,613 | 3,461 | 3,498 | 263,200 |
| 2025/04/03 | 3,601 | 3,681 | 3,587 | 3,670 | 242,600 |
| 2025/04/02 | 3,824 | 3,825 | 3,744 | 3,760 | 133,300 |
| 2025/04/01 | 3,850 | 3,858 | 3,783 | 3,783 | 142,800 |
| 2025/03/31 | 3,865 | 3,865 | 3,797 | 3,808 | 254,700 |
| 2025/03/28 | 3,961 | 3,980 | 3,908 | 3,927 | 175,100 |
| 2025/03/27 | 4,010 | 4,038 | 3,980 | 4,030 | 187,600 |
| 2025/03/26 | 4,014 | 4,021 | 3,968 | 4,017 | 275,700 |
| 2025/03/25 | 3,925 | 4,021 | 3,901 | 4,017 | 454,800 |
| 2025/03/24 | 3,880 | 3,880 | 3,829 | 3,866 | 122,500 |
| 2025/03/21 | 3,875 | 3,915 | 3,867 | 3,892 | 230,700 |
| 2025/03/19 | 3,860 | 3,921 | 3,856 | 3,878 | 146,600 |
| 2025/03/18 | 3,834 | 3,863 | 3,829 | 3,859 | 131,500 |
| 2025/03/17 | 3,800 | 3,844 | 3,784 | 3,834 | 141,900 |
| 2025/03/14 | 3,755 | 3,791 | 3,751 | 3,780 | 155,200 |
| 2025/03/13 | 3,780 | 3,814 | 3,775 | 3,789 | 124,600 |
| 2025/03/12 | 3,750 | 3,798 | 3,746 | 3,780 | 140,100 |
| 2025/03/11 | 3,775 | 3,785 | 3,728 | 3,755 | 204,000 |
| 2025/03/10 | 3,850 | 3,851 | 3,806 | 3,812 | 117,900 |
| 2025/03/07 | 3,803 | 3,848 | 3,786 | 3,833 | 176,600 |
| 2025/03/06 | 3,791 | 3,857 | 3,780 | 3,850 | 291,300 |
| 2025/03/05 | 3,751 | 3,767 | 3,721 | 3,760 | 131,200 |
| 2025/03/04 | 3,755 | 3,770 | 3,725 | 3,752 | 166,900 |
| 2025/03/03 | 3,745 | 3,764 | 3,720 | 3,755 | 134,700 |
| 2025/02/28 | 3,739 | 3,756 | 3,707 | 3,733 | 155,000 |
| 2025/02/27 | 3,735 | 3,770 | 3,722 | 3,769 | 99,400 |
| 2025/02/26 | 3,732 | 3,732 | 3,699 | 3,721 | 119,700 |
| 2025/02/25 | 3,715 | 3,748 | 3,698 | 3,732 | 120,300 |
| 2025/02/21 | 3,729 | 3,743 | 3,699 | 3,724 | 186,300 |
| 2025/02/20 | 3,751 | 3,751 | 3,713 | 3,716 | 169,200 |
| 2025/02/19 | 3,789 | 3,808 | 3,759 | 3,763 | 98,700 |
| 2025/02/18 | 3,775 | 3,782 | 3,717 | 3,771 | 251,700 |
| 2025/02/17 | 3,814 | 3,825 | 3,766 | 3,775 | 188,900 |
| 2025/02/14 | 3,815 | 3,865 | 3,774 | 3,840 | 376,800 |
| 2025/02/13 | 3,740 | 3,756 | 3,711 | 3,756 | 407,300 |
| 2025/02/12 | 3,750 | 3,773 | 3,732 | 3,753 | 310,900 |
| 2025/02/10 | 3,711 | 3,743 | 3,710 | 3,741 | 94,600 |
| 2025/02/07 | 3,695 | 3,736 | 3,693 | 3,727 | 126,700 |
| 2025/02/06 | 3,696 | 3,720 | 3,686 | 3,701 | 103,900 |
| 2025/02/05 | 3,683 | 3,703 | 3,658 | 3,674 | 138,900 |
| 2025/02/04 | 3,705 | 3,710 | 3,640 | 3,650 | 209,200 |
| 2025/02/03 | 3,729 | 3,732 | 3,674 | 3,675 | 207,500 |
| 2025/01/31 | 3,777 | 3,777 | 3,750 | 3,773 | 108,100 |
| 2025/01/30 | 3,780 | 3,787 | 3,748 | 3,784 | 143,700 |
| 2025/01/29 | 3,775 | 3,798 | 3,766 | 3,781 | 124,200 |
| 2025/01/28 | 3,783 | 3,799 | 3,770 | 3,792 | 140,800 |
| 2025/01/27 | 3,780 | 3,806 | 3,756 | 3,803 | 179,200 |
| 2025/01/24 | 3,725 | 3,770 | 3,716 | 3,731 | 204,600 |
| 2025/01/23 | 3,692 | 3,720 | 3,663 | 3,710 | 210,700 |
| 2025/01/22 | 3,662 | 3,690 | 3,644 | 3,687 | 118,900 |
| 2025/01/21 | 3,665 | 3,667 | 3,640 | 3,662 | 94,300 |
| 2025/01/20 | 3,616 | 3,650 | 3,611 | 3,643 | 137,800 |
| 2025/01/17 | 3,590 | 3,612 | 3,570 | 3,610 | 168,100 |
| 2025/01/16 | 3,608 | 3,614 | 3,591 | 3,597 | 186,000 |
| 2025/01/15 | 3,626 | 3,646 | 3,593 | 3,614 | 271,200 |
| 2025/01/14 | 3,647 | 3,694 | 3,631 | 3,650 | 287,700 |
| 2025/01/10 | 3,676 | 3,708 | 3,631 | 3,634 | 337,500 |
| 2025/01/09 | 3,660 | 3,666 | 3,633 | 3,656 | 167,700 |
| 2025/01/08 | 3,680 | 3,695 | 3,656 | 3,674 | 227,600 |
| 2025/01/07 | 3,731 | 3,736 | 3,688 | 3,691 | 333,600 |
| 2025/01/06 | 3,770 | 3,776 | 3,722 | 3,731 | 177,300 |
| 2024/12/30 | 3,785 | 3,796 | 3,744 | 3,754 | 203,300 |
| 2024/12/27 | 3,751 | 3,765 | 3,718 | 3,756 | 171,200 |
| 2024/12/26 | 3,675 | 3,714 | 3,675 | 3,712 | 185,500 |
| 2024/12/25 | 3,688 | 3,693 | 3,663 | 3,693 | 172,900 |
| 2024/12/24 | 3,667 | 3,688 | 3,654 | 3,667 | 139,400 |
| 2024/12/23 | 3,640 | 3,658 | 3,610 | 3,644 | 151,900 |
| 2024/12/20 | 3,675 | 3,676 | 3,623 | 3,637 | 208,700 |
| 2024/12/19 | 3,623 | 3,663 | 3,617 | 3,649 | 176,000 |
| 2024/12/18 | 3,641 | 3,666 | 3,631 | 3,636 | 136,600 |
| 2024/12/17 | 3,651 | 3,679 | 3,638 | 3,639 | 166,400 |
| 2024/12/16 | 3,685 | 3,704 | 3,650 | 3,650 | 183,800 |
| 2024/12/13 | 3,605 | 3,689 | 3,605 | 3,677 | 219,600 |
| 2024/12/12 | 3,649 | 3,695 | 3,627 | 3,672 | 256,400 |
| 2024/12/11 | 3,622 | 3,625 | 3,588 | 3,608 | 159,100 |
| 2024/12/10 | 3,640 | 3,656 | 3,612 | 3,627 | 226,700 |
| 2024/12/09 | 3,600 | 3,626 | 3,588 | 3,601 | 245,500 |
| 2024/12/06 | 3,555 | 3,572 | 3,535 | 3,556 | 208,400 |
| 2024/12/05 | 3,578 | 3,580 | 3,524 | 3,541 | 195,500 |
| 2024/12/04 | 3,551 | 3,583 | 3,540 | 3,573 | 197,500 |
| 2024/12/03 | 3,540 | 3,590 | 3,537 | 3,549 | 232,000 |
| 2024/12/02 | 3,465 | 3,509 | 3,464 | 3,496 | 152,100 |
| 2024/11/29 | 3,455 | 3,470 | 3,442 | 3,458 | 109,200 |
| 2024/11/28 | 3,458 | 3,469 | 3,443 | 3,455 | 123,800 |
| 2024/11/27 | 3,508 | 3,518 | 3,437 | 3,443 | 203,600 |
| 2024/11/26 | 3,540 | 3,557 | 3,486 | 3,508 | 246,900 |
| 2024/11/25 | 3,507 | 3,519 | 3,483 | 3,483 | 164,500 |
| 2024/11/22 | 3,450 | 3,496 | 3,445 | 3,486 | 216,800 |
| 2024/11/21 | 3,411 | 3,450 | 3,405 | 3,428 | 158,100 |
| 2024/11/20 | 3,421 | 3,445 | 3,403 | 3,418 | 155,400 |
| 2024/11/19 | 3,430 | 3,453 | 3,406 | 3,415 | 159,000 |
| 2024/11/18 | 3,418 | 3,468 | 3,399 | 3,435 | 194,400 |
| 2024/11/15 | 3,421 | 3,449 | 3,410 | 3,420 | 245,700 |
| 2024/11/14 | 3,466 | 3,503 | 3,410 | 3,410 | 389,700 |
| 2024/11/13 | 3,554 | 3,596 | 3,455 | 3,457 | 914,300 |
| 2024/11/12 | 3,740 | 3,790 | 3,731 | 3,764 | 238,900 |
| 2024/11/11 | 3,726 | 3,747 | 3,706 | 3,724 | 151,000 |
| 2024/11/08 | 3,792 | 3,797 | 3,721 | 3,736 | 153,500 |
| 2024/11/07 | 3,731 | 3,805 | 3,731 | 3,792 | 175,600 |
| 2024/11/06 | 3,722 | 3,773 | 3,698 | 3,708 | 168,900 |
| 2024/11/05 | 3,697 | 3,727 | 3,660 | 3,727 | 195,800 |
| 2024/11/01 | 3,708 | 3,718 | 3,681 | 3,690 | 117,100 |
| 2024/10/31 | 3,760 | 3,781 | 3,730 | 3,767 | 133,400 |
| 2024/10/30 | 3,740 | 3,764 | 3,726 | 3,745 | 172,400 |
| 2024/10/29 | 3,725 | 3,744 | 3,706 | 3,730 | 122,100 |
| 2024/10/28 | 3,686 | 3,734 | 3,676 | 3,719 | 83,800 |
| 2024/10/25 | 3,734 | 3,735 | 3,676 | 3,698 | 105,300 |
| 2024/10/24 | 3,689 | 3,728 | 3,665 | 3,725 | 121,600 |
| 2024/10/23 | 3,723 | 3,747 | 3,702 | 3,714 | 75,200 |
| 2024/10/22 | 3,751 | 3,753 | 3,702 | 3,728 | 83,400 |
| 2024/10/21 | 3,790 | 3,790 | 3,750 | 3,750 | 91,800 |
| 2024/10/18 | 3,792 | 3,810 | 3,775 | 3,801 | 105,200 |
| 2024/10/17 | 3,785 | 3,790 | 3,758 | 3,768 | 79,900 |
| 2024/10/16 | 3,800 | 3,833 | 3,771 | 3,783 | 87,600 |