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 |
|---|---|---|---|---|---|
| 2026/10/29 | 2,560 | 2,560 | 2,560 | 2,560 | 800 |
| 2026/10/28 | 2,585 | 2,585 | 2,560 | 2,570 | 1,400 |
| 2026/10/27 | 2,610 | 2,610 | 2,575 | 2,575 | 400 |
| 2026/10/23 | 2,565 | 2,565 | 2,565 | 2,565 | 400 |
| 2026/10/22 | 2,576 | 2,576 | 2,576 | 2,576 | 100 |
| 2026/10/21 | 2,571 | 2,572 | 2,571 | 2,572 | 200 |
| 2026/10/20 | 2,571 | 2,571 | 2,571 | 2,571 | 100 |
| 2026/10/19 | 2,571 | 2,571 | 2,571 | 2,571 | 100 |
| 2026/10/13 | 2,595 | 2,599 | 2,570 | 2,574 | 800 |
| 2026/10/09 | 2,580 | 2,580 | 2,566 | 2,566 | 200 |
| 2026/10/07 | 2,643 | 2,643 | 2,566 | 2,566 | 300 |
| 2026/10/05 | 2,643 | 2,643 | 2,643 | 2,643 | 100 |
| 2026/10/02 | 2,586 | 2,636 | 2,586 | 2,630 | 500 |
| 2026/10/01 | 2,667 | 2,667 | 2,571 | 2,586 | 500 |
| 2026/09/29 | 2,500 | 2,640 | 2,500 | 2,567 | 500 |
| 2026/09/29 | 1 -> 2.00 分割 | ||||
| 2026/09/28 | 5,480 | 5,480 | 5,200 | 5,300 | 600 |
| 2026/09/25 | 5,450 | 5,500 | 5,200 | 5,480 | 2,000 |
| 2026/09/24 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2026/09/18 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2026/09/17 | 5,410 | 5,410 | 5,410 | 5,410 | 600 |
| 2026/09/16 | 5,700 | 5,700 | 5,700 | 5,700 | 200 |
| 2026/09/15 | 5,950 | 5,950 | 5,950 | 5,950 | 1,000 |
| 2026/09/11 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2026/09/08 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2026/09/02 | 5,420 | 5,420 | 5,420 | 5,420 | 100 |
| 2026/08/31 | 5,290 | 5,290 | 5,290 | 5,290 | 100 |
| 2026/08/27 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2026/08/26 | 5,420 | 5,420 | 5,290 | 5,290 | 400 |
| 2026/08/25 | 5,420 | 5,550 | 5,420 | 5,420 | 1,400 |
| 2026/08/24 | 5,090 | 5,240 | 5,090 | 5,240 | 1,600 |
| 2026/08/21 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2026/08/20 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2026/08/19 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2026/08/18 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2026/08/17 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2026/08/14 | 5,090 | 5,090 | 5,090 | 5,090 | 500 |
| 2026/08/12 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2026/08/10 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2026/08/06 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2026/08/05 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2026/08/04 | 5,090 | 5,170 | 5,080 | 5,170 | 700 |
| 2026/08/03 | 5,050 | 5,090 | 5,050 | 5,090 | 200 |
| 2026/07/31 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2026/07/30 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2026/07/29 | 5,090 | 5,110 | 5,050 | 5,050 | 1,300 |
| 2026/07/28 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2026/07/27 | 5,040 | 5,080 | 5,040 | 5,080 | 800 |
| 2026/07/23 | 5,040 | 5,040 | 5,040 | 5,040 | 300 |
| 2026/07/16 | 5,040 | 5,080 | 5,040 | 5,080 | 400 |
| 2026/07/15 | 5,100 | 5,100 | 5,040 | 5,040 | 500 |
| 2026/07/13 | 5,050 | 5,100 | 5,050 | 5,100 | 700 |
| 2026/07/09 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2026/07/08 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2026/07/07 | 5,090 | 5,090 | 5,080 | 5,080 | 300 |
| 2026/07/06 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2026/07/03 | 5,060 | 5,060 | 5,060 | 5,060 | 400 |
| 2026/07/02 | 5,070 | 5,070 | 5,060 | 5,060 | 300 |
| 2026/06/30 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2026/06/29 | 5,080 | 5,080 | 5,070 | 5,070 | 400 |
| 2026/06/26 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2026/06/24 | 5,100 | 5,100 | 5,080 | 5,080 | 300 |
| 2026/06/22 | 5,140 | 5,140 | 5,140 | 5,140 | 100 |
| 2026/06/18 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2026/06/17 | 5,090 | 5,100 | 5,090 | 5,100 | 200 |
| 2026/06/15 | 5,090 | 5,090 | 5,090 | 5,090 | 200 |
| 2026/06/08 | 5,100 | 5,100 | 5,070 | 5,070 | 300 |
| 2026/06/01 | 5,170 | 5,170 | 5,170 | 5,170 | 100 |
| 2026/05/28 | 5,200 | 5,200 | 5,200 | 5,200 | 300 |
| 2026/05/27 | 5,210 | 5,210 | 5,160 | 5,160 | 600 |
| 2026/05/26 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/05/25 | 5,350 | 5,500 | 5,200 | 5,200 | 600 |
| 2026/05/19 | 5,250 | 5,250 | 5,250 | 5,250 | 200 |
| 2026/05/14 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/05/13 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2026/05/11 | 5,220 | 5,220 | 5,220 | 5,220 | 100 |
| 2026/05/08 | 5,200 | 5,290 | 5,190 | 5,190 | 900 |
| 2026/05/07 | 5,190 | 5,190 | 5,190 | 5,190 | 200 |
| 2026/04/30 | 5,230 | 5,230 | 5,230 | 5,230 | 200 |
| 2026/04/27 | 5,240 | 5,240 | 5,210 | 5,210 | 300 |
| 2026/04/24 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/04/23 | 5,220 | 5,220 | 5,220 | 5,220 | 200 |
| 2026/04/22 | 5,210 | 5,250 | 5,210 | 5,230 | 1,300 |
| 2026/04/20 | 5,240 | 5,340 | 5,240 | 5,340 | 200 |
| 2026/04/10 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
| 2026/04/08 | 5,500 | 5,500 | 5,500 | 5,500 | 200 |
| 2026/04/06 | 5,490 | 5,490 | 5,490 | 5,490 | 300 |
| 2026/03/26 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2026/03/23 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2026/03/19 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2026/03/16 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2026/03/11 | 5,380 | 5,380 | 5,380 | 5,380 | 900 |
| 2026/03/10 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2026/03/09 | 5,260 | 5,260 | 5,250 | 5,250 | 200 |
| 2026/03/06 | 5,300 | 5,300 | 5,270 | 5,270 | 300 |
| 2026/03/05 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2026/03/04 | 5,290 | 5,300 | 5,290 | 5,300 | 600 |
| 2026/03/02 | 5,340 | 5,340 | 5,340 | 5,340 | 100 |
| 2026/02/27 | 5,340 | 5,380 | 5,340 | 5,340 | 400 |
| 2026/02/20 | 5,260 | 5,280 | 5,260 | 5,280 | 300 |
| 2026/02/19 | 5,300 | 5,300 | 5,280 | 5,280 | 200 |
| 2026/02/16 | 5,210 | 5,210 | 5,210 | 5,210 | 200 |
| 2026/02/13 | 5,300 | 5,300 | 5,250 | 5,260 | 700 |
| 2026/02/12 | 5,250 | 5,300 | 5,250 | 5,300 | 300 |
| 2026/02/09 | 5,200 | 5,300 | 5,200 | 5,300 | 500 |
| 2026/02/05 | 5,290 | 5,290 | 5,270 | 5,290 | 400 |
| 2026/02/04 | 5,310 | 5,310 | 5,230 | 5,230 | 500 |
| 2026/02/02 | 5,180 | 5,480 | 5,180 | 5,480 | 900 |
| 2026/01/29 | 5,210 | 5,210 | 5,010 | 5,100 | 4,200 |
| 2026/01/27 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/01/26 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/01/21 | 5,210 | 5,300 | 5,210 | 5,240 | 300 |
| 2026/01/15 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2026/01/06 | 5,330 | 5,340 | 5,260 | 5,260 | 1,600 |
| 2026/01/05 | 5,330 | 5,330 | 5,330 | 5,330 | 200 |