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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |