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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 886 | 886 | 873 | 886 | 1,200 |
| 2024/08/15 | 880 | 887 | 865 | 879 | 1,800 |
| 2024/08/14 | 885 | 885 | 854 | 865 | 1,200 |
| 2024/08/13 | 889 | 889 | 863 | 863 | 1,100 |
| 2024/08/09 | 885 | 900 | 885 | 897 | 700 |
| 2024/08/08 | 891 | 903 | 835 | 900 | 8,200 |
| 2024/08/07 | 905 | 905 | 850 | 892 | 7,800 |
| 2024/08/06 | 814 | 847 | 800 | 800 | 4,800 |
| 2024/08/05 | 879 | 879 | 814 | 814 | 6,500 |
| 2024/08/02 | 898 | 900 | 881 | 900 | 4,900 |
| 2024/08/01 | 921 | 929 | 919 | 919 | 1,100 |
| 2024/07/31 | 925 | 925 | 920 | 920 | 1,300 |
| 2024/07/30 | 922 | 930 | 922 | 930 | 500 |
| 2024/07/29 | 939 | 939 | 921 | 932 | 1,900 |
| 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 |