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
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
2023/06/05 3,880 3,909 3,866 3,893 264,100
2023/06/02 3,735 3,800 3,735 3,790 102,400
2023/06/01 3,710 3,745 3,705 3,725 89,200
2023/05/31 3,805 3,805 3,725 3,740 328,800
2023/05/30 3,870 3,870 3,820 3,835 104,900
2023/05/29 3,890 3,905 3,875 3,880 135,200
2023/05/26 3,870 3,905 3,860 3,860 130,100
2023/05/25 3,865 3,910 3,865 3,895 131,700
2023/05/24 3,855 3,900 3,845 3,890 151,500
2023/05/23 3,940 3,955 3,860 3,875 233,700
2023/05/22 3,925 3,945 3,905 3,935 187,400
2023/05/19 3,935 3,965 3,905 3,950 340,500
2023/05/18 3,895 3,905 3,875 3,905 242,200
2023/05/17 3,860 3,875 3,850 3,860 163,200
2023/05/16 3,845 3,885 3,800 3,875 310,200
2023/05/15 3,750 3,850 3,745 3,845 482,300
2023/05/12 3,665 3,695 3,660 3,680 218,800
2023/05/11 3,680 3,690 3,665 3,690 233,900
2023/05/10 3,655 3,685 3,655 3,680 174,900
2023/05/09 3,640 3,675 3,635 3,660 189,700
2023/05/08 3,595 3,640 3,585 3,635 193,600
2023/05/02 3,625 3,625 3,590 3,615 122,400
2023/05/01 3,625 3,630 3,610 3,625 108,600
2023/04/28 3,570 3,615 3,570 3,600 207,700
2023/04/27 3,520 3,560 3,515 3,560 132,000
2023/04/26 3,540 3,550 3,520 3,535 253,500
2023/04/25 3,555 3,580 3,550 3,570 205,100
2023/04/24 3,535 3,535 3,515 3,530 74,500
2023/04/21 3,510 3,545 3,505 3,540 160,100
2023/04/20 3,485 3,520 3,475 3,510 205,000
2023/04/19 3,500 3,510 3,490 3,505 78,300
2023/04/18 3,515 3,540 3,490 3,520 165,100
2023/04/17 3,510 3,515 3,480 3,490 98,800
2023/04/14 3,495 3,500 3,480 3,495 142,800
2023/04/13 3,470 3,490 3,450 3,470 191,400
2023/04/12 3,460 3,475 3,450 3,450 92,300
2023/04/11 3,450 3,455 3,435 3,450 94,800
2023/04/10 3,420 3,440 3,405 3,415 97,000
2023/04/07 3,390 3,415 3,385 3,400 100,600
2023/04/06 3,390 3,400 3,375 3,380 237,400
2023/04/05 3,445 3,445 3,410 3,415 163,000
2023/04/04 3,495 3,495 3,460 3,475 204,600
2023/04/03 3,495 3,495 3,440 3,495 250,400
2023/03/31 3,415 3,455 3,415 3,450 259,400
2023/03/30 3,390 3,410 3,380 3,405 176,400
2023/03/29 3,380 3,430 3,370 3,430 166,700
2023/03/28 3,380 3,395 3,345 3,365 122,700
2023/03/27 3,370 3,375 3,340 3,345 106,600
2023/03/24 3,340 3,340 3,310 3,325 149,100
2023/03/23 3,290 3,345 3,285 3,340 140,800
2023/03/22 3,385 3,390 3,320 3,340 222,500
2023/03/20 3,370 3,405 3,335 3,345 242,500
2023/03/17 3,470 3,475 3,385 3,405 289,500
2023/03/16 3,365 3,415 3,355 3,400 248,100
2023/03/15 3,435 3,460 3,410 3,435 209,800
2023/03/14 3,400 3,405 3,340 3,365 241,200
2023/03/13 3,535 3,535 3,435 3,455 271,500
2023/03/10 3,515 3,570 3,515 3,555 264,500
2023/03/09 3,570 3,610 3,570 3,585 189,500
2023/03/08 3,530 3,565 3,510 3,560 183,900
2023/03/07 3,525 3,550 3,520 3,525 145,500
2023/03/06 3,510 3,540 3,505 3,525 187,500
2023/03/03 3,510 3,530 3,480 3,510 280,800
2023/03/02 3,470 3,475 3,440 3,445 153,600
2023/03/01 3,410 3,470 3,410 3,445 145,400
2023/02/28 3,475 3,475 3,415 3,420 361,600
2023/02/27 3,445 3,480 3,435 3,475 154,900
2023/02/24 3,390 3,445 3,390 3,425 203,100
2023/02/22 3,430 3,435 3,375 3,380 259,000
2023/02/21 3,450 3,465 3,440 3,450 186,000
2023/02/20 3,415 3,445 3,395 3,445 138,900
2023/02/17 3,370 3,410 3,355 3,400 138,600
2023/02/16 3,380 3,400 3,365 3,375 149,500
2023/02/15 3,375 3,390 3,350 3,365 115,000
2023/02/14 3,355 3,370 3,345 3,355 144,100
2023/02/13 3,355 3,375 3,335 3,355 131,500
2023/02/10 3,350 3,375 3,335 3,345 161,100
2023/02/09 3,295 3,365 3,290 3,350 290,400
2023/02/08 3,290 3,340 3,290 3,315 302,700
2023/02/07 3,355 3,365 3,335 3,335 129,600
2023/02/06 3,360 3,360 3,330 3,355 99,000
2023/02/03 3,325 3,340 3,305 3,320 170,900
2023/02/02 3,385 3,390 3,330 3,330 165,100
2023/02/01 3,410 3,415 3,380 3,380 134,100
2023/01/31 3,395 3,415 3,385 3,395 176,000
2023/01/30 3,345 3,375 3,345 3,350 140,400
2023/01/27 3,385 3,385 3,345 3,365 131,800
2023/01/26 3,340 3,375 3,340 3,375 111,700
2023/01/25 3,315 3,345 3,300 3,340 124,200
2023/01/24 3,305 3,335 3,295 3,315 181,500
2023/01/23 3,295 3,305 3,265 3,295 154,000
2023/01/20 3,240 3,270 3,225 3,265 115,700
2023/01/19 3,270 3,290 3,240 3,245 244,100
2023/01/18 3,230 3,290 3,205 3,270 258,000
2023/01/17 3,210 3,235 3,190 3,230 210,000
2023/01/16 3,200 3,205 3,180 3,180 286,500
2023/01/13 3,245 3,260 3,230 3,240 234,000
2023/01/12 3,280 3,285 3,260 3,265 177,600
2023/01/11 3,275 3,280 3,250 3,275 146,600
2023/01/10 3,325 3,325 3,245 3,245 223,400
2023/01/06 3,215 3,270 3,215 3,240 172,700
2023/01/05 3,210 3,240 3,200 3,240 209,200
2023/01/04 3,260 3,270 3,230 3,230 173,100

このページの先頭へ