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 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,450 | 5,486 | 5,338 | 5,338 | 204,900 |
| 2026/05/21 | 5,333 | 5,502 | 5,320 | 5,439 | 362,300 |
| 2026/05/20 | 5,319 | 5,323 | 5,210 | 5,233 | 254,700 |
| 2026/05/19 | 5,390 | 5,399 | 5,276 | 5,319 | 178,400 |
| 2026/05/18 | 5,350 | 5,378 | 5,254 | 5,320 | 356,700 |
| 2026/05/15 | 5,341 | 5,413 | 5,244 | 5,355 | 489,900 |
| 2026/05/14 | 5,167 | 5,241 | 5,153 | 5,241 | 304,800 |
| 2026/05/13 | 5,039 | 5,148 | 5,014 | 5,148 | 263,800 |
| 2026/05/12 | 5,000 | 5,047 | 4,978 | 5,026 | 224,500 |
| 2026/05/11 | 4,925 | 4,990 | 4,916 | 4,966 | 243,300 |
| 2026/05/08 | 4,991 | 5,000 | 4,910 | 4,943 | 228,500 |
| 2026/05/07 | 4,985 | 5,025 | 4,939 | 4,993 | 257,400 |
| 2026/05/01 | 4,897 | 4,947 | 4,872 | 4,921 | 194,200 |
| 2026/04/30 | 4,856 | 4,913 | 4,833 | 4,897 | 252,600 |
| 2026/04/28 | 4,810 | 4,887 | 4,799 | 4,887 | 318,500 |
| 2026/04/27 | 4,801 | 4,830 | 4,780 | 4,807 | 110,500 |
| 2026/04/24 | 4,864 | 4,872 | 4,817 | 4,817 | 142,500 |
| 2026/04/23 | 4,836 | 4,845 | 4,767 | 4,812 | 185,900 |
| 2026/04/22 | 4,933 | 4,934 | 4,860 | 4,860 | 169,600 |
| 2026/04/21 | 5,000 | 5,031 | 4,950 | 4,950 | 179,300 |
| 2026/04/20 | 5,006 | 5,031 | 4,975 | 4,984 | 223,900 |
| 2026/04/17 | 5,015 | 5,034 | 4,964 | 4,964 | 187,300 |
| 2026/04/16 | 5,042 | 5,061 | 5,023 | 5,023 | 194,200 |
| 2026/04/15 | 5,013 | 5,078 | 5,013 | 5,042 | 183,900 |
| 2026/04/14 | 5,052 | 5,078 | 4,990 | 5,015 | 146,500 |
| 2026/04/13 | 5,115 | 5,128 | 5,024 | 5,039 | 164,200 |
| 2026/04/10 | 5,130 | 5,160 | 5,090 | 5,147 | 251,200 |
| 2026/04/09 | 5,118 | 5,182 | 5,060 | 5,064 | 255,200 |
| 2026/04/08 | 5,161 | 5,161 | 5,087 | 5,125 | 214,600 |
| 2026/04/07 | 5,000 | 5,044 | 4,991 | 5,037 | 166,800 |
| 2026/04/06 | 4,977 | 5,016 | 4,952 | 4,988 | 116,300 |
| 2026/04/03 | 4,980 | 5,007 | 4,944 | 4,976 | 151,800 |
| 2026/03/27 | 4,795 | 4,843 | 4,783 | 4,808 | 221,900 |
| 2026/03/26 | 4,834 | 4,858 | 4,761 | 4,803 | 188,300 |
| 2026/03/25 | 4,813 | 4,834 | 4,774 | 4,785 | 188,300 |
| 2026/03/24 | 4,714 | 4,757 | 4,653 | 4,721 | 252,700 |
| 2026/03/23 | 4,726 | 4,730 | 4,609 | 4,634 | 352,300 |
| 2026/03/19 | 4,911 | 4,925 | 4,764 | 4,764 | 272,500 |
| 2026/03/18 | 4,957 | 5,005 | 4,925 | 5,001 | 154,000 |
| 2026/03/17 | 4,950 | 4,980 | 4,911 | 4,915 | 163,500 |
| 2026/03/16 | 4,923 | 4,958 | 4,890 | 4,906 | 197,900 |
| 2026/03/13 | 4,870 | 4,992 | 4,855 | 4,937 | 281,900 |
| 2026/03/12 | 4,960 | 4,960 | 4,865 | 4,894 | 217,600 |
| 2026/03/11 | 4,999 | 5,026 | 4,963 | 4,970 | 248,700 |
| 2026/03/10 | 4,865 | 4,960 | 4,860 | 4,900 | 279,600 |
| 2026/03/09 | 4,750 | 4,827 | 4,728 | 4,795 | 348,900 |
| 2026/03/06 | 4,894 | 4,975 | 4,864 | 4,960 | 176,400 |
| 2026/03/05 | 5,001 | 5,059 | 4,935 | 4,964 | 302,000 |
| 2026/03/04 | 4,943 | 5,021 | 4,779 | 4,880 | 354,500 |
| 2026/03/03 | 5,224 | 5,285 | 5,077 | 5,114 | 257,000 |
| 2026/03/02 | 5,192 | 5,270 | 5,142 | 5,270 | 229,400 |
| 2026/02/27 | 5,165 | 5,286 | 5,153 | 5,279 | 198,200 |
| 2026/02/26 | 5,169 | 5,220 | 5,153 | 5,165 | 161,600 |
| 2026/02/25 | 5,195 | 5,195 | 5,107 | 5,140 | 214,400 |
| 2026/02/24 | 5,126 | 5,209 | 5,068 | 5,172 | 196,200 |
| 2026/02/20 | 5,108 | 5,126 | 5,050 | 5,102 | 173,700 |
| 2026/02/19 | 5,112 | 5,185 | 5,110 | 5,141 | 333,300 |
| 2026/02/18 | 5,000 | 5,094 | 4,994 | 5,083 | 291,600 |
| 2026/02/17 | 4,986 | 5,017 | 4,947 | 4,986 | 274,700 |
| 2026/02/16 | 4,984 | 4,992 | 4,927 | 4,986 | 271,100 |
| 2026/02/13 | 5,000 | 5,005 | 4,925 | 4,958 | 273,600 |
| 2026/02/12 | 4,899 | 5,041 | 4,856 | 5,041 | 625,700 |
| 2026/02/10 | 5,036 | 5,080 | 5,015 | 5,053 | 280,900 |
| 2026/02/09 | 5,036 | 5,039 | 4,972 | 4,976 | 268,200 |
| 2026/02/06 | 4,908 | 5,000 | 4,885 | 4,957 | 351,800 |
| 2026/02/05 | 4,971 | 4,971 | 4,887 | 4,904 | 351,200 |
| 2026/02/04 | 4,785 | 4,938 | 4,768 | 4,903 | 299,300 |
| 2026/02/03 | 4,730 | 4,774 | 4,700 | 4,768 | 208,600 |
| 2026/02/02 | 4,703 | 4,755 | 4,652 | 4,677 | 203,700 |
| 2026/01/30 | 4,657 | 4,701 | 4,623 | 4,681 | 239,300 |
| 2026/01/29 | 4,610 | 4,646 | 4,571 | 4,628 | 151,700 |
| 2026/01/28 | 4,641 | 4,641 | 4,589 | 4,610 | 188,800 |
| 2026/01/27 | 4,641 | 4,693 | 4,613 | 4,686 | 122,400 |
| 2026/01/26 | 4,652 | 4,694 | 4,555 | 4,669 | 233,400 |
| 2026/01/23 | 4,717 | 4,733 | 4,686 | 4,722 | 125,900 |
| 2026/01/22 | 4,670 | 4,710 | 4,655 | 4,693 | 133,300 |
| 2026/01/21 | 4,587 | 4,622 | 4,551 | 4,622 | 138,800 |
| 2026/01/20 | 4,673 | 4,675 | 4,626 | 4,650 | 132,700 |
| 2026/01/19 | 4,684 | 4,715 | 4,621 | 4,701 | 161,400 |
| 2026/01/16 | 4,626 | 4,688 | 4,609 | 4,688 | 176,100 |
| 2026/01/15 | 4,594 | 4,652 | 4,584 | 4,640 | 143,800 |
| 2026/01/14 | 4,570 | 4,643 | 4,565 | 4,634 | 168,500 |
| 2026/01/13 | 4,575 | 4,589 | 4,513 | 4,560 | 197,800 |
| 2026/01/09 | 4,528 | 4,565 | 4,510 | 4,516 | 167,300 |
| 2026/01/08 | 4,517 | 4,540 | 4,468 | 4,485 | 253,700 |
| 2026/01/07 | 4,508 | 4,576 | 4,489 | 4,547 | 216,000 |
| 2026/01/06 | 4,454 | 4,522 | 4,454 | 4,522 | 221,600 |
| 2026/01/05 | 4,428 | 4,457 | 4,410 | 4,438 | 174,600 |