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 |
|---|---|---|---|---|---|
| 2024/09/26 | 3,954 | 3,998 | 3,908 | 3,985 | 206,300 |
| 2024/09/25 | 3,921 | 3,952 | 3,896 | 3,939 | 175,700 |
| 2024/09/24 | 3,889 | 3,928 | 3,864 | 3,912 | 188,800 |
| 2024/09/20 | 3,880 | 3,910 | 3,841 | 3,858 | 275,300 |
| 2024/09/19 | 3,788 | 3,842 | 3,772 | 3,832 | 163,000 |
| 2024/09/18 | 3,764 | 3,767 | 3,719 | 3,755 | 111,000 |
| 2024/09/17 | 3,715 | 3,730 | 3,666 | 3,710 | 138,800 |
| 2024/09/13 | 3,720 | 3,729 | 3,686 | 3,698 | 135,800 |
| 2024/09/12 | 3,730 | 3,753 | 3,700 | 3,734 | 86,800 |
| 2024/09/11 | 3,680 | 3,716 | 3,634 | 3,666 | 132,800 |
| 2024/09/10 | 3,732 | 3,756 | 3,716 | 3,718 | 94,400 |
| 2024/09/09 | 3,680 | 3,732 | 3,646 | 3,731 | 149,600 |
| 2024/09/06 | 3,782 | 3,800 | 3,725 | 3,750 | 97,500 |
| 2024/09/05 | 3,760 | 3,825 | 3,760 | 3,781 | 116,200 |
| 2024/09/04 | 3,758 | 3,807 | 3,739 | 3,784 | 237,000 |
| 2024/09/03 | 3,799 | 3,836 | 3,799 | 3,817 | 124,600 |
| 2024/09/02 | 3,795 | 3,812 | 3,768 | 3,799 | 114,900 |
| 2024/08/30 | 3,750 | 3,782 | 3,730 | 3,767 | 147,400 |
| 2024/08/29 | 3,723 | 3,760 | 3,716 | 3,745 | 154,500 |
| 2024/08/28 | 3,751 | 3,765 | 3,715 | 3,757 | 125,000 |
| 2024/08/27 | 3,798 | 3,805 | 3,767 | 3,768 | 159,500 |
| 2024/08/26 | 3,800 | 3,800 | 3,746 | 3,776 | 152,900 |
| 2024/08/23 | 3,771 | 3,821 | 3,744 | 3,821 | 160,900 |
| 2024/08/22 | 3,800 | 3,820 | 3,771 | 3,792 | 76,400 |
| 2024/08/21 | 3,802 | 3,832 | 3,776 | 3,793 | 106,400 |
| 2024/08/20 | 3,845 | 3,874 | 3,826 | 3,856 | 127,300 |
| 2024/08/19 | 3,800 | 3,864 | 3,760 | 3,804 | 193,400 |
| 2024/08/16 | 3,760 | 3,817 | 3,746 | 3,812 | 192,500 |
| 2024/08/15 | 3,723 | 3,777 | 3,711 | 3,720 | 212,300 |
| 2024/08/14 | 3,750 | 3,750 | 3,681 | 3,723 | 278,100 |
| 2024/08/13 | 3,677 | 3,739 | 3,663 | 3,734 | 235,300 |
| 2024/08/09 | 3,745 | 3,749 | 3,574 | 3,649 | 446,200 |
| 2024/08/08 | 3,540 | 3,704 | 3,524 | 3,600 | 296,700 |
| 2024/08/07 | 3,540 | 3,672 | 3,484 | 3,530 | 251,700 |
| 2024/08/06 | 3,527 | 3,717 | 3,520 | 3,623 | 233,700 |
| 2024/08/05 | 3,518 | 3,522 | 3,306 | 3,317 | 529,000 |
| 2024/08/02 | 3,978 | 3,999 | 3,855 | 3,866 | 297,000 |
| 2024/08/01 | 4,209 | 4,216 | 4,100 | 4,118 | 151,400 |
| 2024/07/31 | 4,234 | 4,276 | 4,211 | 4,276 | 179,900 |
| 2024/07/30 | 4,267 | 4,268 | 4,215 | 4,235 | 123,200 |
| 2024/07/29 | 4,230 | 4,267 | 4,203 | 4,254 | 125,900 |
| 2024/07/26 | 4,182 | 4,198 | 4,136 | 4,181 | 148,300 |
| 2024/07/25 | 4,204 | 4,219 | 4,145 | 4,162 | 207,200 |
| 2024/07/24 | 4,303 | 4,305 | 4,237 | 4,248 | 99,900 |
| 2024/07/23 | 4,308 | 4,348 | 4,290 | 4,322 | 94,200 |
| 2024/07/22 | 4,400 | 4,400 | 4,305 | 4,324 | 127,800 |
| 2024/07/19 | 4,400 | 4,410 | 4,350 | 4,385 | 181,400 |
| 2024/07/18 | 4,323 | 4,449 | 4,323 | 4,403 | 275,000 |
| 2024/07/17 | 4,282 | 4,312 | 4,274 | 4,310 | 132,500 |
| 2024/07/16 | 4,339 | 4,339 | 4,265 | 4,277 | 103,600 |
| 2024/07/12 | 4,300 | 4,362 | 4,277 | 4,339 | 133,300 |
| 2024/07/11 | 4,240 | 4,369 | 4,239 | 4,354 | 385,600 |
| 2024/07/10 | 4,208 | 4,208 | 4,175 | 4,207 | 185,400 |
| 2024/07/09 | 4,217 | 4,243 | 4,190 | 4,219 | 95,500 |
| 2024/07/08 | 4,190 | 4,216 | 4,157 | 4,202 | 99,900 |
| 2024/07/05 | 4,235 | 4,267 | 4,177 | 4,190 | 186,200 |
| 2024/07/04 | 4,231 | 4,267 | 4,206 | 4,267 | 179,100 |
| 2024/07/03 | 4,230 | 4,245 | 4,213 | 4,216 | 137,600 |
| 2024/07/02 | 4,228 | 4,270 | 4,228 | 4,251 | 170,700 |
| 2024/07/01 | 4,247 | 4,277 | 4,211 | 4,253 | 143,800 |
| 2024/06/28 | 4,248 | 4,248 | 4,189 | 4,225 | 223,400 |
| 2024/06/27 | 4,237 | 4,282 | 4,230 | 4,270 | 178,000 |
| 2024/06/26 | 4,269 | 4,270 | 4,215 | 4,234 | 134,300 |
| 2024/06/25 | 4,285 | 4,285 | 4,205 | 4,274 | 197,500 |
| 2024/06/24 | 4,270 | 4,312 | 4,244 | 4,267 | 171,200 |
| 2024/06/21 | 4,275 | 4,296 | 4,233 | 4,272 | 863,500 |
| 2024/06/20 | 4,260 | 4,279 | 4,222 | 4,257 | 152,500 |
| 2024/06/19 | 4,253 | 4,302 | 4,240 | 4,256 | 173,200 |
| 2024/06/18 | 4,215 | 4,259 | 4,171 | 4,251 | 193,700 |
| 2024/06/17 | 4,250 | 4,258 | 4,173 | 4,183 | 175,700 |
| 2024/06/14 | 4,165 | 4,244 | 4,165 | 4,226 | 209,700 |
| 2024/06/13 | 4,221 | 4,228 | 4,153 | 4,153 | 165,100 |
| 2024/06/12 | 4,203 | 4,245 | 4,202 | 4,220 | 167,500 |
| 2024/06/11 | 4,248 | 4,267 | 4,198 | 4,202 | 173,000 |
| 2024/06/10 | 4,134 | 4,225 | 4,129 | 4,225 | 231,500 |
| 2024/06/07 | 4,134 | 4,142 | 4,105 | 4,120 | 138,100 |
| 2024/06/06 | 4,115 | 4,164 | 4,102 | 4,134 | 248,700 |
| 2024/06/05 | 4,130 | 4,145 | 4,104 | 4,115 | 156,000 |
| 2024/06/04 | 4,152 | 4,188 | 4,123 | 4,179 | 208,700 |
| 2024/06/03 | 4,252 | 4,273 | 4,203 | 4,215 | 134,600 |
| 2024/05/31 | 4,195 | 4,236 | 4,178 | 4,223 | 321,200 |
| 2024/05/30 | 4,105 | 4,182 | 4,068 | 4,141 | 223,800 |
| 2024/05/29 | 4,075 | 4,200 | 4,075 | 4,114 | 443,200 |
| 2024/05/28 | 3,965 | 4,022 | 3,958 | 4,005 | 193,000 |
| 2024/05/27 | 4,027 | 4,031 | 3,922 | 3,965 | 245,000 |
| 2024/05/24 | 3,963 | 4,046 | 3,956 | 4,039 | 185,000 |
| 2024/05/23 | 3,987 | 4,026 | 3,956 | 4,012 | 164,400 |
| 2024/05/22 | 4,040 | 4,086 | 4,003 | 4,003 | 170,500 |
| 2024/05/21 | 4,000 | 4,074 | 4,000 | 4,020 | 236,300 |
| 2024/05/20 | 3,974 | 3,997 | 3,955 | 3,983 | 158,000 |
| 2024/05/17 | 3,936 | 3,970 | 3,889 | 3,948 | 189,400 |
| 2024/05/16 | 4,059 | 4,060 | 3,909 | 3,973 | 224,900 |
| 2024/05/15 | 3,989 | 4,151 | 3,989 | 4,059 | 317,700 |
| 2024/05/14 | 4,150 | 4,163 | 4,097 | 4,129 | 251,200 |
| 2024/05/13 | 4,140 | 4,158 | 4,115 | 4,146 | 172,300 |
| 2024/05/10 | 4,135 | 4,183 | 4,117 | 4,147 | 123,000 |
| 2024/05/09 | 4,113 | 4,183 | 4,102 | 4,152 | 161,600 |
| 2024/05/08 | 4,071 | 4,117 | 4,061 | 4,096 | 175,300 |
| 2024/05/07 | 4,081 | 4,083 | 4,049 | 4,064 | 147,100 |
| 2024/05/02 | 4,100 | 4,115 | 4,055 | 4,078 | 103,100 |
| 2024/05/01 | 4,077 | 4,095 | 4,047 | 4,091 | 132,900 |
| 2024/04/30 | 4,041 | 4,095 | 4,014 | 4,091 | 199,000 |
| 2024/04/26 | 3,935 | 3,990 | 3,907 | 3,990 | 309,100 |
| 2024/04/25 | 3,966 | 3,966 | 3,918 | 3,935 | 118,800 |
| 2024/04/24 | 4,006 | 4,016 | 3,954 | 3,966 | 226,300 |
| 2024/04/23 | 3,979 | 4,050 | 3,978 | 4,006 | 281,500 |
| 2024/04/22 | 3,934 | 3,977 | 3,920 | 3,969 | 128,600 |
| 2024/04/19 | 3,935 | 3,949 | 3,832 | 3,890 | 184,900 |
| 2024/04/18 | 3,934 | 3,953 | 3,915 | 3,940 | 106,600 |
| 2024/04/17 | 3,970 | 3,989 | 3,912 | 3,922 | 137,900 |
| 2024/04/16 | 3,994 | 4,011 | 3,953 | 3,964 | 168,300 |
| 2024/04/15 | 4,005 | 4,027 | 3,965 | 4,021 | 166,200 |
| 2024/04/12 | 3,993 | 4,056 | 3,981 | 4,031 | 263,400 |
| 2024/04/11 | 3,900 | 3,947 | 3,877 | 3,942 | 237,300 |
| 2024/04/10 | 3,907 | 3,959 | 3,903 | 3,941 | 185,200 |
| 2024/04/09 | 3,882 | 3,908 | 3,860 | 3,898 | 137,600 |
| 2024/04/08 | 3,845 | 3,888 | 3,828 | 3,875 | 207,500 |
| 2024/04/05 | 3,800 | 3,838 | 3,790 | 3,832 | 180,200 |
| 2024/04/04 | 3,889 | 3,892 | 3,822 | 3,835 | 178,300 |
| 2024/04/03 | 3,792 | 3,890 | 3,777 | 3,867 | 332,900 |
| 2024/04/02 | 3,774 | 3,796 | 3,763 | 3,794 | 126,900 |
| 2024/04/01 | 3,830 | 3,830 | 3,752 | 3,787 | 147,000 |
| 2024/03/29 | 3,765 | 3,831 | 3,756 | 3,814 | 143,300 |
| 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 |