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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,410 | 5,500 | 5,410 | 5,500 | 200 |
| 2025/06/12 | 5,610 | 5,610 | 5,410 | 5,410 | 400 |
| 2025/06/11 | 5,500 | 5,600 | 5,500 | 5,600 | 500 |
| 2025/06/10 | 5,250 | 5,360 | 5,250 | 5,260 | 400 |
| 2025/06/09 | 5,130 | 5,240 | 5,130 | 5,240 | 400 |
| 2025/06/06 | 5,130 | 5,130 | 5,130 | 5,130 | 100 |
| 2025/06/05 | 5,150 | 5,250 | 5,130 | 5,130 | 1,900 |
| 2025/06/04 | 5,010 | 5,150 | 5,010 | 5,150 | 1,100 |
| 2025/06/03 | 4,860 | 4,920 | 4,860 | 4,920 | 400 |
| 2025/06/02 | 4,845 | 4,850 | 4,845 | 4,850 | 200 |
| 2025/05/22 | 4,570 | 4,615 | 4,545 | 4,615 | 300 |
| 2025/05/20 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2025/05/19 | 4,695 | 4,710 | 4,695 | 4,710 | 200 |
| 2025/05/08 | 4,600 | 4,720 | 4,600 | 4,720 | 600 |
| 2025/05/07 | 4,500 | 4,500 | 4,480 | 4,480 | 400 |
| 2025/05/02 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
| 2025/05/01 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
| 2025/04/30 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2025/04/28 | 4,450 | 4,500 | 4,450 | 4,500 | 800 |
| 2025/04/25 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
| 2025/04/21 | 4,500 | 4,500 | 4,425 | 4,425 | 400 |
| 2025/04/17 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2025/04/16 | 4,455 | 4,455 | 4,440 | 4,440 | 200 |
| 2025/04/15 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2025/04/11 | 4,450 | 4,450 | 4,450 | 4,450 | 400 |
| 2025/04/10 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2025/04/09 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2025/04/08 | 4,460 | 4,510 | 4,460 | 4,510 | 400 |
| 2025/04/07 | 4,480 | 4,480 | 4,380 | 4,450 | 700 |
| 2025/04/04 | 4,570 | 4,600 | 4,500 | 4,600 | 1,100 |
| 2025/04/03 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2025/04/02 | 4,700 | 4,700 | 4,700 | 4,700 | 300 |
| 2025/04/01 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2025/03/31 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2025/03/28 | 4,700 | 5,190 | 4,700 | 5,190 | 300 |
| 2025/03/26 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2025/03/25 | 4,800 | 4,830 | 4,800 | 4,830 | 200 |
| 2025/03/24 | 4,800 | 4,800 | 4,800 | 4,800 | 400 |
| 2025/03/17 | 4,730 | 4,730 | 4,730 | 4,730 | 100 |
| 2025/03/11 | 4,800 | 4,800 | 4,800 | 4,800 | 600 |
| 2025/03/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2025/03/07 | 4,800 | 4,800 | 4,595 | 4,800 | 800 |
| 2025/03/06 | 4,800 | 4,800 | 4,800 | 4,800 | 700 |
| 2025/03/04 | 4,865 | 4,865 | 4,795 | 4,795 | 600 |
| 2025/03/03 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2025/02/28 | 4,600 | 4,900 | 4,600 | 4,885 | 600 |
| 2025/02/27 | 4,600 | 4,670 | 4,600 | 4,645 | 400 |
| 2025/02/26 | 4,580 | 4,600 | 4,580 | 4,600 | 400 |
| 2025/02/25 | 4,600 | 4,600 | 4,600 | 4,600 | 400 |
| 2025/02/21 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2025/02/13 | 4,680 | 4,770 | 4,680 | 4,770 | 200 |
| 2025/02/12 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2025/02/10 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2025/02/06 | 4,910 | 4,910 | 4,840 | 4,905 | 300 |
| 2025/02/05 | 4,880 | 5,200 | 4,695 | 5,190 | 800 |
| 2025/02/03 | 4,470 | 4,500 | 4,470 | 4,500 | 300 |
| 2025/01/31 | 4,450 | 4,460 | 4,450 | 4,460 | 700 |
| 2025/01/28 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2025/01/27 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
| 2025/01/24 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
| 2025/01/22 | 4,320 | 4,320 | 4,320 | 4,320 | 100 |
| 2025/01/20 | 4,460 | 4,460 | 4,460 | 4,460 | 500 |
| 2025/01/10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
| 2025/01/09 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
| 2025/01/08 | 4,400 | 4,440 | 4,400 | 4,440 | 200 |
| 2024/12/30 | 4,420 | 4,420 | 4,305 | 4,340 | 500 |
| 2024/12/27 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
| 2024/12/26 | 4,275 | 4,280 | 4,275 | 4,280 | 300 |
| 2024/12/25 | 4,300 | 4,300 | 4,225 | 4,235 | 1,800 |
| 2024/12/18 | 4,440 | 4,450 | 4,440 | 4,445 | 800 |
| 2024/12/17 | 4,440 | 4,440 | 4,440 | 4,440 | 500 |
| 2024/12/03 | 4,450 | 4,450 | 4,450 | 4,450 | 400 |
| 2024/12/02 | 4,330 | 4,330 | 4,330 | 4,330 | 400 |
| 2024/11/29 | 4,330 | 4,330 | 4,330 | 4,330 | 300 |
| 2024/11/26 | 4,315 | 4,320 | 4,315 | 4,320 | 500 |
| 2024/11/25 | 4,310 | 4,310 | 4,310 | 4,310 | 200 |
| 2024/11/22 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2024/11/18 | 4,300 | 4,300 | 4,300 | 4,300 | 200 |
| 2024/11/15 | 4,305 | 4,305 | 4,300 | 4,300 | 400 |
| 2024/11/14 | 4,325 | 4,350 | 4,300 | 4,350 | 900 |
| 2024/11/12 | 4,320 | 4,320 | 4,320 | 4,320 | 200 |
| 2024/11/11 | 4,345 | 4,345 | 4,320 | 4,320 | 1,000 |
| 2024/11/08 | 4,345 | 4,345 | 4,345 | 4,345 | 200 |
| 2024/11/05 | 4,415 | 4,415 | 4,370 | 4,370 | 600 |
| 2024/10/31 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2024/10/30 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2024/10/29 | 4,450 | 4,575 | 4,450 | 4,575 | 200 |
| 2024/10/28 | 4,590 | 4,590 | 4,590 | 4,590 | 100 |
| 2024/10/25 | 4,455 | 4,455 | 4,450 | 4,450 | 200 |
| 2024/10/23 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2024/10/21 | 4,680 | 4,680 | 4,415 | 4,415 | 1,700 |
| 2024/10/16 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2024/10/15 | 4,680 | 4,680 | 4,680 | 4,680 | 100 |
| 2024/10/04 | 4,700 | 4,700 | 4,680 | 4,680 | 600 |
| 2024/10/02 | 4,500 | 4,500 | 4,500 | 4,500 | 200 |
| 2024/10/01 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2024/09/30 | 4,510 | 4,510 | 4,510 | 4,510 | 300 |
| 2024/09/27 | 4,680 | 4,700 | 4,680 | 4,700 | 500 |
| 2024/09/26 | 4,700 | 4,700 | 4,700 | 4,700 | 100 |
| 2024/09/20 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
| 2024/09/19 | 4,640 | 4,640 | 4,640 | 4,640 | 300 |
| 2024/09/17 | 4,600 | 4,640 | 4,530 | 4,640 | 300 |
| 2024/09/13 | 4,650 | 4,650 | 4,600 | 4,600 | 200 |
| 2024/09/12 | 4,650 | 4,650 | 4,650 | 4,650 | 200 |
| 2024/09/06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/09/03 | 4,680 | 4,680 | 4,600 | 4,610 | 500 |
| 2024/08/30 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2024/08/22 | 4,440 | 4,880 | 4,440 | 4,880 | 300 |
| 2024/08/20 | 4,710 | 4,710 | 4,415 | 4,415 | 300 |
| 2024/08/19 | 4,800 | 4,800 | 4,730 | 4,730 | 300 |
| 2024/08/16 | 4,390 | 4,390 | 4,390 | 4,390 | 400 |
| 2024/08/14 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
| 2024/08/13 | 4,245 | 4,255 | 4,230 | 4,230 | 1,100 |
| 2024/08/09 | 4,300 | 4,300 | 4,300 | 4,300 | 100 |
| 2024/08/08 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
| 2024/08/07 | 4,260 | 4,290 | 4,260 | 4,290 | 600 |
| 2024/08/06 | 4,400 | 4,400 | 4,270 | 4,275 | 1,500 |
| 2024/08/05 | 4,615 | 4,615 | 4,380 | 4,380 | 1,400 |
| 2024/08/02 | 4,750 | 4,750 | 4,680 | 4,680 | 1,500 |
| 2024/07/31 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2024/07/30 | 4,805 | 4,805 | 4,755 | 4,755 | 1,000 |
| 2024/07/29 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2024/07/26 | 4,805 | 4,805 | 4,805 | 4,805 | 600 |
| 2024/07/25 | 4,900 | 4,900 | 4,820 | 4,820 | 1,900 |
| 2024/07/19 | 4,880 | 4,880 | 4,880 | 4,880 | 400 |
| 2024/07/18 | 4,845 | 4,875 | 4,845 | 4,875 | 500 |
| 2024/07/17 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2024/07/16 | 4,875 | 4,880 | 4,860 | 4,880 | 600 |
| 2024/07/11 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2024/07/10 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2024/07/09 | 4,875 | 4,875 | 4,875 | 4,875 | 100 |
| 2024/07/08 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2024/07/04 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/07/02 | 4,950 | 4,950 | 4,950 | 4,950 | 200 |
| 2024/07/01 | 4,935 | 4,935 | 4,930 | 4,930 | 600 |
| 2024/06/21 | 4,970 | 4,970 | 4,970 | 4,970 | 100 |
| 2024/06/20 | 4,875 | 4,875 | 4,850 | 4,850 | 600 |
| 2024/06/19 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/06/17 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/06/11 | 4,905 | 4,905 | 4,900 | 4,900 | 400 |
| 2024/06/10 | 4,910 | 5,050 | 4,910 | 5,050 | 200 |
| 2024/06/05 | 4,980 | 4,995 | 4,885 | 4,885 | 400 |
| 2024/06/04 | 4,850 | 4,850 | 4,840 | 4,840 | 400 |
| 2024/05/29 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2024/05/24 | 4,835 | 4,835 | 4,835 | 4,835 | 100 |
| 2024/05/23 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2024/05/22 | 4,885 | 4,885 | 4,885 | 4,885 | 100 |
| 2024/05/20 | 4,880 | 4,910 | 4,825 | 4,825 | 400 |
| 2024/05/16 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2024/05/15 | 4,950 | 4,950 | 4,950 | 4,950 | 400 |
| 2024/05/14 | 5,000 | 5,000 | 4,950 | 4,950 | 200 |
| 2024/05/13 | 4,800 | 4,800 | 4,800 | 4,800 | 300 |
| 2024/05/10 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2024/05/09 | 4,865 | 4,880 | 4,810 | 4,810 | 1,300 |
| 2024/05/08 | 4,880 | 4,880 | 4,875 | 4,880 | 500 |
| 2024/05/07 | 4,960 | 4,980 | 4,905 | 4,980 | 1,300 |
| 2024/05/02 | 4,890 | 4,890 | 4,890 | 4,890 | 100 |
| 2024/05/01 | 4,880 | 4,890 | 4,880 | 4,890 | 200 |
| 2024/04/30 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2024/04/26 | 4,925 | 4,925 | 4,925 | 4,925 | 100 |
| 2024/04/25 | 4,855 | 4,855 | 4,855 | 4,855 | 300 |
| 2024/04/22 | 4,850 | 4,855 | 4,850 | 4,855 | 200 |
| 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 |