カネソウ(5979)の株価時系列情報
カネソウ(5979)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,980 | 4,980 | 4,840 | 4,840 | 1,100 |
| 2024/04/17 | 4,910 | 4,910 | 4,910 | 4,910 | 100 |
| 2024/04/16 | 5,680 | 5,680 | 4,865 | 4,970 | 2,300 |
| 2024/04/15 | 4,975 | 4,975 | 4,975 | 4,975 | 200 |
| 2024/04/10 | 4,790 | 4,930 | 4,790 | 4,930 | 200 |
| 2024/04/04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/04/03 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2024/04/02 | 4,815 | 5,000 | 4,815 | 5,000 | 1,300 |
| 2024/03/29 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2024/03/27 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2024/03/25 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/03/22 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2024/03/21 | 4,675 | 5,240 | 4,675 | 4,730 | 1,200 |
| 2024/03/19 | 4,535 | 4,535 | 4,535 | 4,535 | 100 |
| 2024/03/18 | 4,595 | 4,595 | 4,595 | 4,595 | 100 |
| 2024/03/15 | 4,750 | 4,750 | 4,505 | 4,600 | 500 |
| 2024/03/14 | 4,670 | 4,790 | 4,670 | 4,790 | 600 |
| 2024/03/13 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2024/03/12 | 4,695 | 4,695 | 4,600 | 4,600 | 200 |
| 2024/03/11 | 4,700 | 4,700 | 4,675 | 4,700 | 500 |
| 2024/03/08 | 4,600 | 4,675 | 4,600 | 4,650 | 400 |
| 2024/03/07 | 4,585 | 4,585 | 4,580 | 4,580 | 500 |
| 2024/03/06 | 4,500 | 4,515 | 4,500 | 4,515 | 200 |
| 2024/03/05 | 4,485 | 4,490 | 4,410 | 4,410 | 700 |
| 2024/03/04 | 4,450 | 4,475 | 4,450 | 4,475 | 300 |
| 2024/03/01 | 4,590 | 4,590 | 4,405 | 4,435 | 600 |
| 2024/02/29 | 4,590 | 4,590 | 4,590 | 4,590 | 200 |
| 2024/02/26 | 4,600 | 4,600 | 4,555 | 4,590 | 400 |
| 2024/02/20 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2024/02/19 | 4,630 | 4,630 | 4,630 | 4,630 | 300 |
| 2024/02/16 | 4,640 | 4,640 | 4,640 | 4,640 | 1,000 |
| 2024/02/09 | 4,590 | 4,645 | 4,585 | 4,645 | 300 |
| 2024/02/08 | 4,630 | 4,630 | 4,630 | 4,630 | 300 |
| 2024/02/07 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/02/06 | 4,760 | 4,760 | 4,630 | 4,630 | 600 |
| 2024/02/05 | 4,700 | 4,750 | 4,700 | 4,750 | 300 |
| 2024/01/31 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/01/30 | 4,695 | 4,700 | 4,680 | 4,700 | 400 |
| 2024/01/29 | 4,610 | 4,670 | 4,610 | 4,670 | 500 |
| 2024/01/26 | 4,600 | 4,610 | 4,600 | 4,610 | 400 |
| 2024/01/25 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/01/24 | 4,560 | 4,560 | 4,510 | 4,515 | 300 |
| 2024/01/22 | 4,810 | 4,810 | 4,700 | 4,700 | 500 |
| 2024/01/19 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
| 2024/01/16 | 4,390 | 4,390 | 4,390 | 4,390 | 300 |
| 2024/01/12 | 4,345 | 4,390 | 4,320 | 4,390 | 400 |
| 2024/01/11 | 4,435 | 4,435 | 4,345 | 4,390 | 300 |
| 2024/01/10 | 4,420 | 4,420 | 4,300 | 4,370 | 500 |
| 2024/01/09 | 4,420 | 4,420 | 4,420 | 4,420 | 400 |
| 2024/01/05 | 4,400 | 4,410 | 4,400 | 4,410 | 300 |
| 2024/01/04 | 4,355 | 4,400 | 4,355 | 4,400 | 1,100 |
| 2023/12/29 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |
| 2023/12/28 | 4,330 | 4,350 | 4,330 | 4,350 | 600 |
| 2023/12/27 | 4,280 | 4,280 | 4,250 | 4,260 | 600 |
| 2023/12/26 | 4,435 | 4,435 | 4,435 | 4,435 | 200 |
| 2023/12/25 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2023/12/21 | 4,230 | 4,230 | 4,230 | 4,230 | 200 |
| 2023/12/20 | 4,195 | 4,300 | 4,195 | 4,300 | 900 |
| 2023/12/19 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/12/18 | 4,190 | 4,190 | 4,190 | 4,190 | 300 |
| 2023/12/15 | 4,180 | 4,180 | 4,180 | 4,180 | 100 |
| 2023/12/14 | 4,180 | 4,190 | 4,180 | 4,190 | 500 |
| 2023/12/13 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2023/12/12 | 4,170 | 4,180 | 4,170 | 4,180 | 200 |
| 2023/12/11 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
| 2023/12/08 | 4,170 | 4,180 | 4,170 | 4,175 | 500 |
| 2023/12/07 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
| 2023/12/05 | 4,160 | 4,180 | 4,160 | 4,180 | 200 |
| 2023/12/04 | 4,220 | 4,220 | 4,175 | 4,180 | 700 |
| 2023/12/01 | 4,190 | 4,190 | 4,190 | 4,190 | 100 |
| 2023/11/30 | 4,180 | 4,180 | 4,180 | 4,180 | 200 |
| 2023/11/29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/11/24 | 4,175 | 4,210 | 4,175 | 4,210 | 300 |
| 2023/11/22 | 4,200 | 4,200 | 4,200 | 4,200 | 400 |
| 2023/11/21 | 4,190 | 4,190 | 4,180 | 4,180 | 200 |
| 2023/11/20 | 4,200 | 4,200 | 4,180 | 4,200 | 500 |
| 2023/11/17 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
| 2023/11/15 | 4,200 | 4,200 | 4,180 | 4,200 | 700 |
| 2023/11/14 | 4,205 | 4,215 | 4,205 | 4,205 | 600 |
| 2023/11/13 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
| 2023/11/08 | 4,205 | 4,245 | 4,200 | 4,245 | 1,100 |
| 2023/11/07 | 4,265 | 4,265 | 4,205 | 4,205 | 600 |
| 2023/11/06 | 4,125 | 4,365 | 4,115 | 4,295 | 2,000 |
| 2023/11/02 | 4,120 | 4,145 | 4,110 | 4,145 | 900 |
| 2023/11/01 | 4,125 | 4,125 | 4,125 | 4,125 | 200 |
| 2023/10/31 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2023/10/30 | 4,115 | 4,120 | 4,115 | 4,120 | 200 |
| 2023/10/27 | 4,110 | 4,115 | 4,110 | 4,115 | 200 |
| 2023/10/26 | 4,115 | 4,120 | 4,115 | 4,115 | 400 |
| 2023/10/25 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/10/24 | 4,115 | 4,115 | 4,115 | 4,115 | 100 |
| 2023/10/23 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/20 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/19 | 4,105 | 4,110 | 4,105 | 4,110 | 400 |
| 2023/10/18 | 4,110 | 4,110 | 4,105 | 4,105 | 300 |
| 2023/10/17 | 4,100 | 4,110 | 4,090 | 4,110 | 600 |
| 2023/10/16 | 4,115 | 4,115 | 4,095 | 4,100 | 1,100 |
| 2023/10/13 | 4,120 | 4,120 | 4,120 | 4,120 | 100 |
| 2023/10/12 | 4,110 | 4,115 | 4,110 | 4,115 | 200 |
| 2023/10/11 | 4,115 | 4,145 | 4,110 | 4,110 | 800 |
| 2023/10/10 | 4,160 | 4,160 | 4,115 | 4,115 | 700 |
| 2023/10/06 | 4,115 | 4,115 | 4,115 | 4,115 | 200 |
| 2023/10/05 | 4,115 | 4,115 | 4,115 | 4,115 | 400 |
| 2023/10/04 | 4,115 | 4,115 | 4,115 | 4,115 | 300 |
| 2023/10/03 | 4,175 | 4,175 | 4,125 | 4,155 | 500 |
| 2023/10/02 | 4,165 | 4,180 | 4,165 | 4,175 | 500 |
| 2023/09/27 | 4,300 | 4,300 | 4,270 | 4,270 | 600 |
| 2023/09/26 | 4,300 | 4,300 | 4,300 | 4,300 | 300 |
| 2023/09/25 | 4,325 | 4,325 | 4,325 | 4,325 | 100 |
| 2023/09/22 | 4,235 | 4,235 | 4,235 | 4,235 | 200 |
| 2023/09/21 | 4,250 | 4,250 | 4,230 | 4,235 | 300 |
| 2023/09/19 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2023/09/15 | 4,205 | 4,205 | 4,205 | 4,205 | 300 |
| 2023/09/13 | 4,205 | 4,205 | 4,205 | 4,205 | 400 |
| 2023/09/12 | 4,185 | 4,205 | 4,185 | 4,205 | 200 |
| 2023/09/11 | 4,190 | 4,255 | 4,185 | 4,255 | 400 |
| 2023/09/08 | 4,185 | 4,185 | 4,185 | 4,185 | 200 |
| 2023/09/07 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/09/06 | 4,185 | 4,185 | 4,185 | 4,185 | 400 |
| 2023/09/05 | 4,155 | 4,185 | 4,155 | 4,185 | 600 |
| 2023/09/04 | 4,155 | 4,155 | 4,155 | 4,155 | 1,100 |
| 2023/09/01 | 4,150 | 4,155 | 4,150 | 4,155 | 200 |
| 2023/08/30 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/08/28 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2023/08/24 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2023/08/23 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2023/08/21 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2023/08/17 | 4,145 | 4,145 | 4,145 | 4,145 | 300 |
| 2023/08/15 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2023/08/10 | 4,145 | 4,150 | 4,145 | 4,150 | 800 |
| 2023/08/09 | 4,150 | 4,150 | 4,150 | 4,150 | 300 |
| 2023/08/08 | 4,210 | 4,210 | 4,130 | 4,150 | 1,100 |
| 2023/08/07 | 4,060 | 4,335 | 4,060 | 4,300 | 2,300 |
| 2023/08/04 | 4,070 | 4,075 | 4,070 | 4,075 | 400 |
| 2023/08/03 | 4,075 | 4,075 | 4,070 | 4,070 | 300 |
| 2023/08/02 | 4,145 | 4,145 | 4,145 | 4,145 | 100 |
| 2023/08/01 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2023/07/31 | 4,075 | 4,075 | 4,075 | 4,075 | 200 |
| 2023/07/11 | 4,060 | 4,060 | 4,060 | 4,060 | 100 |
| 2023/07/10 | 4,065 | 4,065 | 4,060 | 4,060 | 300 |
| 2023/07/07 | 4,065 | 4,070 | 4,065 | 4,065 | 400 |
| 2023/07/06 | 4,135 | 4,135 | 4,135 | 4,135 | 400 |
| 2023/07/05 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
| 2023/06/30 | 4,055 | 4,055 | 4,055 | 4,055 | 100 |
| 2023/06/29 | 4,160 | 4,160 | 4,045 | 4,055 | 300 |
| 2023/06/28 | 4,160 | 4,160 | 4,160 | 4,160 | 500 |
| 2023/06/26 | 4,020 | 4,020 | 4,020 | 4,020 | 100 |
| 2023/06/23 | 4,025 | 4,025 | 4,020 | 4,020 | 400 |
| 2023/06/22 | 4,085 | 4,085 | 4,035 | 4,040 | 300 |
| 2023/06/21 | 4,085 | 4,085 | 4,085 | 4,085 | 300 |
| 2023/06/16 | 4,040 | 4,065 | 4,040 | 4,065 | 400 |
| 2023/06/14 | 4,075 | 4,075 | 4,075 | 4,075 | 100 |
| 2023/06/13 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2023/06/12 | 4,010 | 4,035 | 4,010 | 4,035 | 300 |
| 2023/06/06 | 3,995 | 3,995 | 3,990 | 3,990 | 200 |
| 2023/06/05 | 4,000 | 4,030 | 3,995 | 3,995 | 500 |
| 2023/06/01 | 3,985 | 4,000 | 3,985 | 4,000 | 300 |
| 2023/05/31 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2023/05/30 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2023/05/29 | 4,045 | 4,080 | 4,000 | 4,000 | 400 |
| 2023/05/26 | 4,060 | 4,060 | 4,045 | 4,045 | 400 |
| 2023/05/25 | 4,030 | 4,060 | 4,030 | 4,060 | 400 |
| 2023/05/24 | 4,030 | 4,030 | 4,030 | 4,030 | 100 |
| 2023/05/23 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2023/05/22 | 3,990 | 4,045 | 3,990 | 4,045 | 500 |
| 2023/05/19 | 4,025 | 4,025 | 4,025 | 4,025 | 100 |
| 2023/05/17 | 3,990 | 4,035 | 3,990 | 4,035 | 400 |
| 2023/05/16 | 3,990 | 3,990 | 3,985 | 3,985 | 400 |
| 2023/05/15 | 4,040 | 4,040 | 3,990 | 3,990 | 500 |
| 2023/05/12 | 4,045 | 4,045 | 4,045 | 4,045 | 100 |
| 2023/05/10 | 4,030 | 4,045 | 4,030 | 4,045 | 200 |
| 2023/05/09 | 4,000 | 4,050 | 4,000 | 4,050 | 700 |
| 2023/05/08 | 3,990 | 4,160 | 3,990 | 4,000 | 1,400 |
| 2023/05/02 | 3,980 | 3,980 | 3,970 | 3,980 | 900 |
| 2023/05/01 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2023/04/28 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2023/04/25 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2023/04/24 | 3,975 | 3,975 | 3,960 | 3,960 | 200 |
| 2023/04/20 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2023/04/19 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2023/04/18 | 3,925 | 3,930 | 3,925 | 3,930 | 300 |
| 2023/04/17 | 3,910 | 3,910 | 3,910 | 3,910 | 200 |
| 2023/04/14 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2023/04/13 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2023/04/12 | 3,935 | 3,940 | 3,915 | 3,915 | 400 |
| 2023/04/07 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2023/04/06 | 3,900 | 3,900 | 3,880 | 3,880 | 600 |
| 2023/04/04 | 3,960 | 3,960 | 3,960 | 3,960 | 300 |
| 2023/04/03 | 3,920 | 3,960 | 3,920 | 3,960 | 500 |
| 2023/03/29 | 3,940 | 3,945 | 3,940 | 3,945 | 200 |
| 2023/03/28 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2023/03/27 | 3,945 | 3,945 | 3,945 | 3,945 | 100 |
| 2023/03/23 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/03/22 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/03/20 | 3,900 | 3,920 | 3,900 | 3,920 | 300 |
| 2023/03/17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/03/16 | 3,890 | 3,895 | 3,890 | 3,895 | 700 |
| 2023/03/15 | 3,950 | 3,950 | 3,880 | 3,880 | 1,600 |
| 2023/03/14 | 3,965 | 3,965 | 3,945 | 3,945 | 900 |
| 2023/03/13 | 3,965 | 3,965 | 3,965 | 3,965 | 200 |