カネミツ(7208)の株価時系列情報
カネミツ(7208)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 | 842 | 842 | 832 | 832 | 2,000 |
| 2025/06/12 | 836 | 849 | 836 | 849 | 900 |
| 2025/06/11 | 853 | 853 | 830 | 835 | 3,500 |
| 2025/06/10 | 849 | 855 | 849 | 850 | 700 |
| 2025/06/09 | 848 | 850 | 848 | 848 | 900 |
| 2025/06/06 | 847 | 847 | 846 | 847 | 300 |
| 2025/06/05 | 853 | 853 | 847 | 847 | 700 |
| 2025/06/04 | 854 | 854 | 849 | 851 | 1,700 |
| 2025/06/03 | 849 | 856 | 849 | 856 | 1,200 |
| 2025/06/02 | 872 | 872 | 834 | 849 | 6,300 |
| 2025/05/30 | 845 | 858 | 844 | 857 | 3,900 |
| 2025/05/29 | 842 | 848 | 841 | 845 | 1,400 |
| 2025/05/28 | 837 | 841 | 837 | 839 | 1,000 |
| 2025/05/27 | 831 | 840 | 831 | 837 | 3,000 |
| 2025/05/26 | 823 | 831 | 823 | 831 | 1,600 |
| 2025/05/23 | 823 | 825 | 823 | 823 | 600 |
| 2025/05/22 | 827 | 829 | 822 | 822 | 1,100 |
| 2025/05/21 | 825 | 829 | 825 | 827 | 700 |
| 2025/05/20 | 833 | 834 | 820 | 824 | 2,600 |
| 2025/05/19 | 830 | 830 | 825 | 825 | 1,100 |
| 2025/05/16 | 827 | 830 | 824 | 829 | 1,400 |
| 2025/05/15 | 826 | 840 | 826 | 827 | 3,600 |
| 2025/05/14 | 816 | 823 | 816 | 823 | 1,400 |
| 2025/05/13 | 812 | 819 | 812 | 815 | 2,200 |
| 2025/05/12 | 814 | 816 | 809 | 815 | 1,100 |
| 2025/05/09 | 813 | 815 | 809 | 809 | 1,100 |
| 2025/05/08 | 813 | 813 | 807 | 807 | 500 |
| 2025/05/07 | 807 | 814 | 807 | 814 | 2,500 |
| 2025/05/02 | 812 | 812 | 807 | 811 | 1,100 |
| 2025/05/01 | 805 | 810 | 804 | 807 | 1,000 |
| 2025/04/30 | 797 | 808 | 797 | 805 | 2,300 |
| 2025/04/28 | 800 | 800 | 782 | 786 | 3,800 |
| 2025/04/25 | 795 | 796 | 779 | 779 | 5,100 |
| 2025/04/24 | 790 | 799 | 790 | 795 | 900 |
| 2025/04/23 | 786 | 792 | 786 | 788 | 1,400 |
| 2025/04/22 | 790 | 794 | 785 | 785 | 2,000 |
| 2025/04/21 | 786 | 792 | 785 | 790 | 800 |
| 2025/04/18 | 789 | 793 | 784 | 786 | 1,400 |
| 2025/04/17 | 779 | 785 | 779 | 784 | 1,300 |
| 2025/04/16 | 783 | 787 | 781 | 787 | 1,200 |
| 2025/04/15 | 785 | 790 | 780 | 780 | 700 |
| 2025/04/14 | 780 | 782 | 777 | 782 | 600 |
| 2025/04/11 | 780 | 780 | 755 | 771 | 3,200 |
| 2025/04/10 | 776 | 783 | 751 | 765 | 4,800 |
| 2025/04/09 | 768 | 768 | 760 | 763 | 1,900 |
| 2025/04/08 | 750 | 782 | 750 | 762 | 2,200 |
| 2025/04/07 | 761 | 775 | 745 | 745 | 5,900 |
| 2025/04/04 | 827 | 827 | 784 | 791 | 8,300 |
| 2025/04/03 | 832 | 835 | 829 | 829 | 2,700 |
| 2025/04/02 | 838 | 840 | 833 | 840 | 1,900 |
| 2025/04/01 | 836 | 837 | 833 | 837 | 700 |
| 2025/03/31 | 837 | 838 | 832 | 836 | 2,200 |
| 2025/03/28 | 845 | 855 | 830 | 834 | 6,200 |
| 2025/03/27 | 870 | 875 | 868 | 875 | 4,500 |
| 2025/03/26 | 866 | 874 | 864 | 874 | 4,300 |
| 2025/03/25 | 871 | 871 | 861 | 865 | 2,700 |
| 2025/03/24 | 869 | 873 | 859 | 859 | 9,100 |
| 2025/03/21 | 861 | 866 | 861 | 863 | 2,700 |
| 2025/03/19 | 855 | 865 | 852 | 865 | 3,000 |
| 2025/03/18 | 854 | 856 | 849 | 850 | 3,200 |
| 2025/03/17 | 852 | 859 | 851 | 854 | 5,200 |
| 2025/03/14 | 850 | 859 | 850 | 855 | 1,500 |
| 2025/03/13 | 850 | 858 | 847 | 848 | 2,300 |
| 2025/03/12 | 846 | 853 | 846 | 847 | 1,000 |
| 2025/03/11 | 853 | 853 | 840 | 846 | 7,600 |
| 2025/03/10 | 840 | 865 | 840 | 853 | 12,000 |
| 2025/03/07 | 848 | 850 | 840 | 840 | 10,400 |
| 2025/03/06 | 845 | 849 | 844 | 848 | 2,100 |
| 2025/03/05 | 835 | 843 | 835 | 843 | 1,500 |
| 2025/03/04 | 839 | 839 | 835 | 835 | 1,600 |
| 2025/03/03 | 834 | 835 | 830 | 835 | 2,800 |
| 2025/02/28 | 830 | 830 | 828 | 829 | 1,500 |
| 2025/02/27 | 825 | 832 | 825 | 831 | 4,500 |
| 2025/02/26 | 831 | 833 | 828 | 831 | 1,600 |
| 2025/02/25 | 830 | 832 | 826 | 831 | 3,300 |
| 2025/02/21 | 830 | 835 | 830 | 830 | 700 |
| 2025/02/20 | 834 | 836 | 826 | 826 | 3,800 |
| 2025/02/19 | 834 | 840 | 831 | 836 | 4,800 |
| 2025/02/18 | 831 | 836 | 831 | 834 | 2,800 |
| 2025/02/17 | 844 | 844 | 831 | 839 | 2,500 |
| 2025/02/14 | 837 | 854 | 822 | 849 | 16,200 |
| 2025/02/13 | 864 | 869 | 851 | 865 | 5,000 |
| 2025/02/12 | 870 | 870 | 853 | 855 | 3,200 |
| 2025/02/10 | 848 | 858 | 848 | 858 | 3,000 |
| 2025/02/07 | 848 | 849 | 845 | 848 | 1,200 |
| 2025/02/06 | 846 | 849 | 846 | 848 | 1,400 |
| 2025/02/05 | 847 | 850 | 846 | 846 | 1,200 |
| 2025/02/04 | 845 | 847 | 840 | 847 | 4,300 |
| 2025/02/03 | 846 | 848 | 832 | 843 | 3,600 |
| 2025/01/31 | 842 | 849 | 842 | 846 | 1,900 |
| 2025/01/30 | 836 | 841 | 835 | 837 | 2,900 |
| 2025/01/29 | 832 | 835 | 831 | 835 | 2,200 |
| 2025/01/28 | 825 | 831 | 825 | 831 | 2,800 |
| 2025/01/27 | 825 | 828 | 823 | 825 | 5,800 |
| 2025/01/24 | 825 | 825 | 822 | 824 | 2,000 |
| 2025/01/23 | 823 | 825 | 822 | 825 | 1,500 |
| 2025/01/22 | 825 | 825 | 821 | 823 | 2,800 |
| 2025/01/21 | 823 | 826 | 822 | 825 | 1,600 |
| 2025/01/20 | 822 | 825 | 821 | 825 | 1,800 |
| 2025/01/17 | 824 | 824 | 821 | 823 | 1,700 |
| 2025/01/16 | 825 | 828 | 820 | 824 | 3,100 |
| 2025/01/15 | 827 | 830 | 822 | 825 | 3,800 |
| 2025/01/14 | 830 | 832 | 825 | 826 | 4,700 |
| 2025/01/10 | 830 | 835 | 830 | 831 | 1,500 |
| 2025/01/09 | 837 | 838 | 831 | 831 | 2,000 |
| 2025/01/08 | 839 | 903 | 830 | 836 | 35,100 |
| 2025/01/07 | 860 | 869 | 833 | 839 | 25,300 |
| 2025/01/06 | 853 | 858 | 851 | 858 | 4,000 |
| 2024/12/30 | 838 | 848 | 838 | 845 | 3,100 |
| 2024/12/27 | 830 | 840 | 830 | 838 | 8,800 |
| 2024/12/26 | 824 | 832 | 821 | 827 | 6,000 |
| 2024/12/25 | 822 | 823 | 821 | 821 | 2,500 |
| 2024/12/24 | 824 | 824 | 821 | 822 | 3,300 |
| 2024/12/23 | 823 | 823 | 821 | 821 | 2,900 |
| 2024/12/20 | 822 | 822 | 820 | 821 | 900 |
| 2024/12/19 | 822 | 825 | 815 | 820 | 3,700 |
| 2024/12/18 | 826 | 826 | 824 | 826 | 1,400 |
| 2024/12/17 | 825 | 825 | 824 | 825 | 800 |
| 2024/12/16 | 826 | 826 | 825 | 825 | 3,300 |
| 2024/12/13 | 822 | 824 | 821 | 822 | 1,500 |
| 2024/12/12 | 825 | 825 | 821 | 824 | 5,100 |
| 2024/12/11 | 828 | 828 | 819 | 820 | 5,000 |
| 2024/12/10 | 826 | 827 | 825 | 827 | 1,400 |
| 2024/12/09 | 825 | 825 | 825 | 825 | 2,100 |
| 2024/12/06 | 826 | 827 | 825 | 826 | 1,700 |
| 2024/12/05 | 827 | 828 | 826 | 828 | 1,600 |
| 2024/12/04 | 824 | 827 | 824 | 827 | 1,200 |
| 2024/12/03 | 826 | 827 | 824 | 827 | 1,700 |
| 2024/12/02 | 828 | 828 | 821 | 826 | 1,900 |
| 2024/11/29 | 823 | 825 | 821 | 825 | 1,200 |
| 2024/11/28 | 823 | 825 | 818 | 818 | 1,600 |
| 2024/11/27 | 826 | 827 | 823 | 823 | 1,600 |
| 2024/11/26 | 826 | 828 | 826 | 826 | 1,200 |
| 2024/11/25 | 824 | 830 | 823 | 825 | 2,600 |
| 2024/11/22 | 825 | 826 | 823 | 823 | 1,200 |
| 2024/11/21 | 823 | 825 | 821 | 825 | 1,000 |
| 2024/11/20 | 827 | 828 | 825 | 825 | 1,300 |
| 2024/11/19 | 829 | 829 | 826 | 827 | 800 |
| 2024/11/18 | 831 | 831 | 825 | 830 | 1,300 |
| 2024/11/15 | 830 | 833 | 822 | 832 | 1,200 |
| 2024/11/14 | 828 | 833 | 822 | 826 | 4,700 |
| 2024/11/13 | 820 | 821 | 818 | 818 | 800 |
| 2024/11/12 | 816 | 819 | 816 | 816 | 800 |
| 2024/11/11 | 815 | 816 | 815 | 816 | 1,800 |
| 2024/11/08 | 820 | 820 | 815 | 815 | 1,700 |
| 2024/11/07 | 820 | 825 | 820 | 823 | 1,100 |
| 2024/11/06 | 820 | 823 | 820 | 820 | 800 |
| 2024/11/05 | 822 | 822 | 820 | 820 | 700 |
| 2024/11/01 | 818 | 820 | 816 | 820 | 500 |
| 2024/10/31 | 820 | 820 | 817 | 819 | 700 |
| 2024/10/30 | 822 | 822 | 820 | 820 | 400 |
| 2024/10/29 | 820 | 825 | 820 | 820 | 1,100 |
| 2024/10/28 | 823 | 825 | 820 | 820 | 1,700 |
| 2024/10/25 | 825 | 825 | 823 | 825 | 1,500 |
| 2024/10/24 | 829 | 829 | 824 | 825 | 4,200 |
| 2024/10/23 | 827 | 828 | 826 | 828 | 700 |
| 2024/10/22 | 833 | 833 | 827 | 827 | 700 |
| 2024/10/21 | 827 | 835 | 827 | 834 | 4,700 |
| 2024/10/18 | 830 | 830 | 824 | 827 | 1,500 |
| 2024/10/17 | 836 | 836 | 825 | 830 | 2,300 |
| 2024/10/16 | 836 | 836 | 834 | 836 | 900 |
| 2024/10/15 | 840 | 840 | 835 | 836 | 600 |
| 2024/10/11 | 834 | 841 | 834 | 836 | 900 |
| 2024/10/10 | 834 | 834 | 833 | 833 | 600 |
| 2024/10/09 | 838 | 840 | 838 | 838 | 700 |
| 2024/10/08 | 840 | 840 | 838 | 838 | 500 |
| 2024/10/07 | 839 | 840 | 837 | 840 | 1,300 |
| 2024/10/04 | 836 | 839 | 832 | 836 | 1,200 |
| 2024/10/03 | 840 | 842 | 828 | 830 | 2,100 |
| 2024/10/02 | 837 | 837 | 835 | 835 | 800 |
| 2024/10/01 | 831 | 837 | 830 | 837 | 1,500 |
| 2024/09/30 | 825 | 838 | 825 | 831 | 2,000 |
| 2024/09/27 | 826 | 830 | 825 | 830 | 1,900 |
| 2024/09/26 | 837 | 840 | 835 | 835 | 2,200 |
| 2024/09/25 | 833 | 837 | 832 | 837 | 5,100 |
| 2024/09/24 | 840 | 849 | 840 | 849 | 2,900 |
| 2024/09/20 | 838 | 840 | 838 | 840 | 700 |
| 2024/09/19 | 847 | 847 | 841 | 841 | 1,200 |
| 2024/09/18 | 841 | 847 | 836 | 847 | 500 |
| 2024/09/17 | 838 | 843 | 836 | 840 | 900 |
| 2024/09/13 | 827 | 838 | 826 | 838 | 1,600 |
| 2024/09/12 | 833 | 836 | 813 | 820 | 3,500 |
| 2024/09/11 | 841 | 848 | 832 | 833 | 1,600 |
| 2024/09/10 | 831 | 838 | 831 | 836 | 1,900 |
| 2024/09/09 | 841 | 859 | 810 | 831 | 9,500 |
| 2024/09/06 | 874 | 874 | 856 | 856 | 300 |
| 2024/09/05 | 884 | 884 | 848 | 876 | 9,400 |
| 2024/09/04 | 881 | 882 | 881 | 882 | 900 |
| 2024/09/03 | 888 | 888 | 886 | 886 | 700 |
| 2024/09/02 | 889 | 889 | 886 | 887 | 3,000 |
| 2024/08/30 | 886 | 887 | 882 | 887 | 1,200 |
| 2024/08/29 | 886 | 887 | 886 | 887 | 300 |
| 2024/08/28 | 885 | 885 | 883 | 885 | 800 |
| 2024/08/27 | 879 | 885 | 879 | 885 | 2,500 |
| 2024/08/26 | 878 | 885 | 878 | 885 | 1,600 |
| 2024/08/23 | 886 | 886 | 876 | 877 | 900 |
| 2024/08/22 | 883 | 883 | 878 | 883 | 300 |
| 2024/08/21 | 879 | 883 | 873 | 883 | 1,500 |
| 2024/08/20 | 887 | 887 | 881 | 885 | 500 |
| 2024/08/19 | 887 | 887 | 882 | 887 | 400 |