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 |
|---|---|---|---|---|---|
| 2024/07/26 | 940 | 940 | 925 | 939 | 9,100 |
| 2024/07/25 | 925 | 938 | 925 | 938 | 3,900 |
| 2024/07/24 | 930 | 933 | 927 | 928 | 2,700 |
| 2024/07/23 | 930 | 930 | 928 | 928 | 400 |
| 2024/07/22 | 929 | 930 | 927 | 930 | 900 |
| 2024/07/19 | 927 | 929 | 924 | 929 | 800 |
| 2024/07/18 | 929 | 930 | 926 | 930 | 3,100 |
| 2024/07/17 | 926 | 929 | 924 | 926 | 1,700 |
| 2024/07/16 | 928 | 929 | 917 | 917 | 4,800 |
| 2024/07/12 | 920 | 921 | 920 | 921 | 700 |
| 2024/07/11 | 919 | 926 | 914 | 914 | 1,600 |
| 2024/07/10 | 922 | 927 | 919 | 919 | 1,200 |
| 2024/07/09 | 922 | 922 | 920 | 922 | 1,700 |
| 2024/07/08 | 922 | 927 | 921 | 922 | 1,900 |
| 2024/07/05 | 914 | 921 | 914 | 921 | 1,400 |
| 2024/07/04 | 919 | 920 | 912 | 918 | 1,800 |
| 2024/07/03 | 906 | 917 | 906 | 912 | 1,400 |
| 2024/07/02 | 906 | 906 | 900 | 906 | 3,500 |
| 2024/07/01 | 905 | 906 | 903 | 906 | 3,800 |
| 2024/06/28 | 904 | 904 | 903 | 904 | 700 |
| 2024/06/27 | 902 | 903 | 901 | 903 | 2,800 |
| 2024/06/26 | 892 | 902 | 892 | 902 | 1,800 |
| 2024/06/25 | 887 | 893 | 885 | 892 | 1,500 |
| 2024/06/24 | 881 | 892 | 881 | 892 | 1,800 |
| 2024/06/21 | 882 | 884 | 880 | 880 | 1,800 |
| 2024/06/20 | 882 | 886 | 880 | 883 | 1,300 |
| 2024/06/19 | 885 | 890 | 885 | 890 | 300 |
| 2024/06/18 | 884 | 885 | 881 | 881 | 1,600 |
| 2024/06/17 | 890 | 890 | 887 | 887 | 2,900 |
| 2024/06/14 | 893 | 894 | 890 | 894 | 500 |
| 2024/06/13 | 888 | 893 | 888 | 893 | 300 |
| 2024/06/12 | 892 | 897 | 892 | 897 | 300 |
| 2024/06/11 | 896 | 897 | 888 | 896 | 1,100 |
| 2024/06/10 | 894 | 894 | 892 | 894 | 300 |
| 2024/06/07 | 897 | 897 | 882 | 892 | 900 |
| 2024/06/06 | 888 | 896 | 888 | 896 | 200 |
| 2024/06/05 | 883 | 888 | 878 | 888 | 1,900 |
| 2024/06/04 | 903 | 903 | 880 | 885 | 5,800 |
| 2024/06/03 | 904 | 904 | 899 | 899 | 1,500 |
| 2024/05/31 | 902 | 905 | 901 | 901 | 700 |
| 2024/05/30 | 897 | 903 | 897 | 901 | 500 |
| 2024/05/29 | 900 | 904 | 897 | 897 | 1,800 |
| 2024/05/28 | 900 | 904 | 897 | 900 | 1,400 |
| 2024/05/27 | 906 | 906 | 890 | 898 | 2,800 |
| 2024/05/24 | 899 | 905 | 899 | 905 | 1,100 |
| 2024/05/23 | 898 | 903 | 892 | 903 | 600 |
| 2024/05/22 | 900 | 908 | 896 | 898 | 5,000 |
| 2024/05/21 | 906 | 910 | 906 | 910 | 1,300 |
| 2024/05/20 | 906 | 906 | 893 | 906 | 2,600 |
| 2024/05/17 | 886 | 888 | 870 | 880 | 4,500 |
| 2024/05/16 | 901 | 901 | 871 | 886 | 6,000 |
| 2024/05/15 | 904 | 906 | 903 | 903 | 4,900 |
| 2024/05/14 | 951 | 951 | 891 | 915 | 13,300 |
| 2024/05/13 | 963 | 967 | 950 | 951 | 6,000 |
| 2024/05/10 | 991 | 991 | 956 | 963 | 8,300 |
| 2024/05/09 | 987 | 1,017 | 987 | 1,005 | 13,300 |
| 2024/05/08 | 993 | 994 | 992 | 992 | 1,700 |
| 2024/05/07 | 985 | 994 | 985 | 993 | 3,400 |
| 2024/05/02 | 988 | 994 | 977 | 994 | 2,600 |
| 2024/05/01 | 970 | 989 | 969 | 989 | 2,100 |
| 2024/04/30 | 981 | 981 | 971 | 971 | 2,200 |
| 2024/04/26 | 988 | 988 | 967 | 967 | 3,200 |
| 2024/04/25 | 991 | 992 | 985 | 988 | 1,300 |
| 2024/04/24 | 982 | 995 | 982 | 991 | 1,200 |
| 2024/04/23 | 982 | 995 | 982 | 995 | 1,200 |
| 2024/04/22 | 952 | 980 | 952 | 980 | 2,300 |
| 2024/04/19 | 997 | 1,000 | 950 | 951 | 12,300 |
| 2024/04/18 | 1,000 | 1,001 | 995 | 997 | 1,300 |
| 2024/04/17 | 1,003 | 1,003 | 994 | 996 | 2,400 |
| 2024/04/16 | 1,003 | 1,003 | 999 | 999 | 1,300 |
| 2024/04/15 | 1,003 | 1,004 | 993 | 1,003 | 7,200 |
| 2024/04/12 | 1,009 | 1,009 | 1,003 | 1,003 | 1,100 |
| 2024/04/11 | 1,010 | 1,010 | 1,001 | 1,009 | 2,000 |
| 2024/04/10 | 1,005 | 1,010 | 1,002 | 1,010 | 4,700 |
| 2024/04/09 | 999 | 1,009 | 999 | 1,000 | 7,800 |
| 2024/04/08 | 990 | 993 | 988 | 990 | 3,700 |
| 2024/04/05 | 992 | 993 | 989 | 990 | 1,600 |
| 2024/04/04 | 998 | 1,000 | 992 | 992 | 1,700 |
| 2024/04/03 | 1,000 | 1,000 | 991 | 998 | 3,200 |
| 2024/04/02 | 1,008 | 1,008 | 993 | 993 | 5,700 |
| 2024/04/01 | 1,009 | 1,010 | 1,000 | 1,008 | 7,500 |
| 2024/03/29 | 999 | 1,016 | 999 | 1,009 | 4,100 |
| 2024/03/28 | 1,002 | 1,023 | 997 | 998 | 9,300 |
| 2024/03/27 | 1,050 | 1,050 | 1,004 | 1,019 | 11,800 |
| 2024/03/26 | 1,019 | 1,047 | 1,016 | 1,022 | 7,500 |
| 2024/03/25 | 1,011 | 1,170 | 1,002 | 1,029 | 41,600 |
| 2024/03/22 | 1,005 | 1,015 | 1,001 | 1,007 | 9,800 |
| 2024/03/21 | 1,000 | 1,010 | 1,000 | 1,010 | 19,600 |
| 2024/03/19 | 990 | 995 | 986 | 995 | 9,000 |
| 2024/03/18 | 963 | 998 | 963 | 985 | 14,300 |
| 2024/03/15 | 961 | 962 | 957 | 957 | 2,800 |
| 2024/03/14 | 965 | 965 | 955 | 962 | 3,900 |
| 2024/03/13 | 975 | 982 | 965 | 965 | 2,600 |
| 2024/03/12 | 982 | 988 | 968 | 970 | 2,200 |
| 2024/03/11 | 985 | 989 | 966 | 967 | 9,500 |
| 2024/03/08 | 973 | 990 | 971 | 990 | 15,000 |
| 2024/03/07 | 964 | 975 | 964 | 973 | 5,900 |
| 2024/03/06 | 947 | 964 | 942 | 964 | 7,100 |
| 2024/03/05 | 954 | 954 | 940 | 948 | 2,500 |
| 2024/03/04 | 945 | 950 | 930 | 950 | 3,400 |
| 2024/03/01 | 949 | 979 | 928 | 938 | 20,400 |
| 2024/02/29 | 905 | 950 | 905 | 949 | 15,500 |
| 2024/02/28 | 902 | 903 | 898 | 903 | 3,100 |
| 2024/02/27 | 900 | 900 | 893 | 898 | 3,100 |
| 2024/02/26 | 888 | 898 | 888 | 898 | 4,000 |
| 2024/02/22 | 890 | 890 | 883 | 888 | 1,900 |
| 2024/02/21 | 889 | 889 | 882 | 882 | 3,500 |
| 2024/02/20 | 898 | 898 | 881 | 885 | 2,200 |
| 2024/02/19 | 874 | 890 | 865 | 890 | 5,400 |
| 2024/02/16 | 872 | 884 | 867 | 877 | 6,200 |
| 2024/02/15 | 888 | 891 | 873 | 873 | 5,100 |
| 2024/02/14 | 899 | 899 | 888 | 888 | 8,500 |
| 2024/02/13 | 871 | 891 | 871 | 885 | 4,500 |
| 2024/02/09 | 880 | 881 | 864 | 864 | 7,100 |
| 2024/02/08 | 891 | 891 | 880 | 880 | 8,000 |
| 2024/02/07 | 899 | 905 | 874 | 890 | 10,100 |
| 2024/02/06 | 905 | 905 | 893 | 897 | 2,800 |
| 2024/02/05 | 891 | 903 | 890 | 902 | 6,100 |
| 2024/02/02 | 873 | 889 | 871 | 889 | 7,700 |
| 2024/02/01 | 869 | 873 | 867 | 870 | 3,700 |
| 2024/01/31 | 866 | 869 | 865 | 868 | 2,300 |
| 2024/01/30 | 865 | 870 | 861 | 866 | 4,400 |
| 2024/01/29 | 861 | 864 | 860 | 864 | 2,000 |
| 2024/01/26 | 858 | 860 | 858 | 860 | 3,100 |
| 2024/01/25 | 843 | 858 | 841 | 858 | 7,300 |
| 2024/01/24 | 840 | 843 | 837 | 841 | 2,600 |
| 2024/01/23 | 837 | 843 | 837 | 837 | 2,700 |
| 2024/01/22 | 838 | 839 | 834 | 836 | 4,000 |
| 2024/01/19 | 825 | 836 | 825 | 836 | 6,200 |
| 2024/01/18 | 828 | 830 | 821 | 826 | 2,900 |
| 2024/01/17 | 827 | 828 | 822 | 825 | 1,800 |
| 2024/01/16 | 828 | 828 | 820 | 824 | 1,700 |
| 2024/01/15 | 825 | 827 | 820 | 820 | 2,600 |
| 2024/01/12 | 824 | 824 | 817 | 820 | 3,400 |
| 2024/01/11 | 824 | 824 | 817 | 820 | 3,600 |
| 2024/01/10 | 827 | 827 | 819 | 820 | 2,800 |
| 2024/01/09 | 829 | 830 | 819 | 820 | 6,900 |
| 2024/01/05 | 814 | 821 | 814 | 819 | 5,000 |
| 2024/01/04 | 821 | 827 | 819 | 820 | 4,500 |
| 2023/12/29 | 817 | 817 | 813 | 813 | 1,900 |
| 2023/12/28 | 810 | 818 | 807 | 818 | 2,600 |
| 2023/12/27 | 814 | 814 | 807 | 810 | 7,800 |
| 2023/12/26 | 806 | 814 | 806 | 814 | 3,800 |
| 2023/12/25 | 802 | 805 | 800 | 805 | 2,200 |
| 2023/12/22 | 801 | 808 | 797 | 797 | 5,600 |
| 2023/12/21 | 801 | 806 | 798 | 798 | 2,900 |
| 2023/12/20 | 803 | 806 | 803 | 806 | 1,600 |
| 2023/12/19 | 804 | 804 | 803 | 803 | 300 |
| 2023/12/18 | 806 | 806 | 801 | 801 | 1,500 |
| 2023/12/15 | 805 | 806 | 801 | 806 | 2,100 |
| 2023/12/14 | 808 | 808 | 803 | 806 | 400 |
| 2023/12/13 | 809 | 809 | 804 | 804 | 1,900 |
| 2023/12/12 | 815 | 815 | 805 | 805 | 2,300 |
| 2023/12/11 | 817 | 818 | 812 | 812 | 3,500 |
| 2023/12/08 | 803 | 805 | 802 | 804 | 2,400 |
| 2023/12/07 | 802 | 805 | 800 | 802 | 4,000 |
| 2023/12/06 | 803 | 805 | 801 | 801 | 2,300 |
| 2023/12/05 | 798 | 800 | 798 | 800 | 1,400 |
| 2023/12/04 | 805 | 805 | 798 | 798 | 2,500 |
| 2023/12/01 | 804 | 804 | 800 | 801 | 1,600 |
| 2023/11/30 | 800 | 803 | 796 | 803 | 3,000 |
| 2023/11/29 | 799 | 801 | 798 | 801 | 1,400 |
| 2023/11/28 | 795 | 798 | 795 | 798 | 800 |
| 2023/11/27 | 800 | 803 | 797 | 797 | 2,000 |
| 2023/11/24 | 791 | 798 | 791 | 798 | 2,800 |
| 2023/11/22 | 797 | 800 | 792 | 792 | 1,400 |
| 2023/11/21 | 805 | 805 | 794 | 798 | 1,500 |
| 2023/11/20 | 807 | 807 | 795 | 795 | 1,200 |
| 2023/11/17 | 792 | 799 | 792 | 795 | 1,000 |
| 2023/11/16 | 800 | 800 | 792 | 797 | 1,700 |
| 2023/11/15 | 800 | 809 | 800 | 800 | 3,100 |
| 2023/11/14 | 812 | 812 | 800 | 800 | 2,100 |
| 2023/11/13 | 811 | 811 | 802 | 804 | 4,700 |
| 2023/11/10 | 806 | 806 | 791 | 800 | 6,400 |
| 2023/11/09 | 801 | 827 | 801 | 826 | 11,000 |
| 2023/11/08 | 813 | 813 | 800 | 800 | 1,900 |
| 2023/11/07 | 800 | 807 | 800 | 800 | 2,200 |
| 2023/11/06 | 795 | 800 | 795 | 800 | 1,800 |
| 2023/11/02 | 795 | 795 | 794 | 795 | 900 |
| 2023/11/01 | 798 | 798 | 786 | 792 | 2,600 |
| 2023/10/31 | 794 | 794 | 779 | 791 | 7,100 |
| 2023/10/30 | 795 | 795 | 783 | 794 | 1,200 |
| 2023/10/27 | 795 | 797 | 793 | 797 | 1,300 |
| 2023/10/26 | 788 | 795 | 787 | 795 | 1,300 |
| 2023/10/25 | 788 | 792 | 783 | 785 | 1,200 |
| 2023/10/24 | 786 | 788 | 783 | 788 | 2,400 |
| 2023/10/23 | 787 | 800 | 787 | 794 | 2,400 |
| 2023/10/20 | 795 | 795 | 788 | 792 | 2,000 |
| 2023/10/19 | 798 | 798 | 792 | 798 | 1,300 |
| 2023/10/18 | 802 | 802 | 792 | 799 | 800 |
| 2023/10/17 | 790 | 795 | 790 | 793 | 1,000 |
| 2023/10/16 | 801 | 801 | 786 | 786 | 2,900 |
| 2023/10/13 | 802 | 808 | 801 | 802 | 1,000 |
| 2023/10/12 | 814 | 814 | 804 | 804 | 1,000 |
| 2023/10/11 | 801 | 815 | 801 | 815 | 1,100 |
| 2023/10/10 | 805 | 820 | 793 | 816 | 7,000 |
| 2023/10/06 | 788 | 793 | 787 | 793 | 1,800 |
| 2023/10/05 | 794 | 794 | 781 | 785 | 1,100 |
| 2023/10/04 | 782 | 789 | 781 | 781 | 3,400 |
| 2023/10/03 | 814 | 814 | 794 | 799 | 2,300 |