かんなん丸(7585)の株価時系列情報
かんなん丸(7585)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 |
|---|---|---|---|---|---|
| 2026/01/07 | 418 | 418 | 415 | 415 | 5,100 |
| 2026/01/06 | 412 | 425 | 412 | 418 | 18,500 |
| 2026/01/05 | 415 | 416 | 412 | 413 | 11,100 |
| 2025/12/30 | 412 | 415 | 412 | 415 | 10,500 |
| 2025/12/29 | 420 | 420 | 413 | 413 | 35,900 |
| 2025/12/26 | 430 | 433 | 429 | 433 | 32,100 |
| 2025/12/25 | 429 | 432 | 429 | 429 | 13,200 |
| 2025/12/24 | 428 | 432 | 428 | 429 | 10,700 |
| 2025/12/23 | 427 | 431 | 426 | 428 | 8,400 |
| 2025/12/22 | 427 | 430 | 426 | 428 | 8,600 |
| 2025/12/19 | 431 | 433 | 429 | 429 | 9,200 |
| 2025/12/18 | 434 | 434 | 430 | 431 | 8,100 |
| 2025/12/17 | 435 | 435 | 433 | 433 | 7,700 |
| 2025/12/16 | 430 | 434 | 430 | 430 | 8,000 |
| 2025/12/15 | 430 | 435 | 427 | 430 | 13,600 |
| 2025/12/12 | 430 | 487 | 425 | 425 | 257,200 |
| 2025/12/11 | 431 | 431 | 427 | 428 | 6,600 |
| 2025/12/10 | 428 | 429 | 426 | 429 | 4,800 |
| 2025/12/09 | 431 | 432 | 427 | 427 | 6,700 |
| 2025/12/08 | 432 | 435 | 431 | 431 | 5,500 |
| 2025/12/05 | 425 | 437 | 425 | 431 | 16,400 |
| 2025/12/04 | 426 | 432 | 425 | 432 | 7,300 |
| 2025/12/03 | 433 | 435 | 425 | 426 | 7,600 |
| 2025/12/02 | 430 | 438 | 429 | 431 | 12,000 |
| 2025/12/01 | 425 | 430 | 424 | 427 | 9,200 |
| 2025/11/28 | 428 | 432 | 423 | 423 | 14,800 |
| 2025/11/27 | 427 | 428 | 425 | 427 | 5,300 |
| 2025/11/26 | 426 | 430 | 420 | 425 | 16,700 |
| 2025/11/25 | 420 | 445 | 418 | 425 | 36,300 |
| 2025/11/21 | 416 | 421 | 415 | 417 | 15,600 |
| 2025/11/20 | 446 | 495 | 415 | 415 | 216,900 |
| 2025/11/19 | 418 | 429 | 417 | 428 | 22,100 |
| 2025/11/18 | 419 | 420 | 416 | 418 | 3,000 |
| 2025/11/17 | 419 | 420 | 416 | 417 | 5,100 |
| 2025/11/14 | 420 | 420 | 418 | 419 | 6,800 |
| 2025/11/13 | 415 | 420 | 415 | 420 | 9,800 |
| 2025/11/12 | 417 | 418 | 416 | 418 | 12,700 |
| 2025/11/11 | 418 | 418 | 416 | 417 | 3,800 |
| 2025/11/10 | 417 | 417 | 416 | 416 | 2,300 |
| 2025/11/07 | 417 | 417 | 415 | 416 | 3,600 |
| 2025/11/06 | 414 | 418 | 414 | 415 | 2,600 |
| 2025/11/05 | 418 | 419 | 415 | 416 | 3,000 |
| 2025/11/04 | 414 | 418 | 414 | 418 | 12,800 |
| 2025/10/31 | 417 | 417 | 414 | 414 | 3,600 |
| 2025/10/30 | 415 | 417 | 413 | 415 | 6,400 |
| 2025/10/29 | 415 | 416 | 415 | 415 | 2,200 |
| 2025/10/28 | 418 | 419 | 415 | 416 | 3,100 |
| 2025/10/27 | 416 | 418 | 415 | 417 | 4,100 |
| 2025/10/24 | 418 | 418 | 416 | 416 | 2,300 |
| 2025/10/23 | 417 | 419 | 417 | 418 | 2,200 |
| 2025/10/22 | 416 | 418 | 416 | 416 | 3,200 |
| 2025/10/21 | 417 | 418 | 416 | 416 | 3,100 |
| 2025/10/20 | 416 | 417 | 415 | 417 | 2,800 |
| 2025/10/17 | 415 | 416 | 415 | 416 | 700 |
| 2025/10/16 | 417 | 418 | 413 | 415 | 6,700 |
| 2025/10/15 | 416 | 417 | 415 | 416 | 6,700 |
| 2025/10/14 | 415 | 418 | 413 | 413 | 6,500 |
| 2025/10/10 | 414 | 415 | 412 | 413 | 6,100 |
| 2025/10/09 | 420 | 420 | 417 | 417 | 3,000 |
| 2025/10/08 | 418 | 419 | 418 | 419 | 2,200 |
| 2025/10/07 | 418 | 419 | 416 | 418 | 4,800 |
| 2025/10/06 | 417 | 419 | 415 | 418 | 10,800 |
| 2025/10/03 | 413 | 419 | 410 | 416 | 35,000 |
| 2025/10/02 | 416 | 416 | 412 | 412 | 2,500 |
| 2025/10/01 | 415 | 417 | 412 | 412 | 5,500 |
| 2025/09/30 | 416 | 418 | 413 | 417 | 4,600 |
| 2025/09/29 | 419 | 419 | 413 | 418 | 7,200 |
| 2025/09/26 | 410 | 412 | 408 | 412 | 13,300 |
| 2025/09/25 | 406 | 410 | 406 | 410 | 8,700 |
| 2025/09/24 | 410 | 410 | 406 | 406 | 9,200 |
| 2025/09/22 | 407 | 408 | 406 | 407 | 4,500 |
| 2025/09/19 | 405 | 408 | 405 | 406 | 8,100 |
| 2025/09/18 | 407 | 407 | 405 | 405 | 13,100 |
| 2025/09/17 | 409 | 410 | 407 | 407 | 6,700 |
| 2025/09/16 | 409 | 410 | 407 | 408 | 16,300 |
| 2025/09/12 | 409 | 410 | 408 | 409 | 5,700 |
| 2025/09/11 | 410 | 410 | 408 | 409 | 6,100 |
| 2025/09/10 | 409 | 410 | 409 | 410 | 2,000 |
| 2025/09/09 | 410 | 411 | 408 | 410 | 13,200 |
| 2025/09/08 | 410 | 411 | 409 | 410 | 4,700 |
| 2025/09/05 | 409 | 412 | 409 | 409 | 4,200 |
| 2025/09/04 | 411 | 411 | 408 | 409 | 7,400 |
| 2025/09/03 | 411 | 415 | 409 | 411 | 12,400 |
| 2025/09/02 | 412 | 413 | 411 | 411 | 3,900 |
| 2025/09/01 | 411 | 412 | 410 | 411 | 15,800 |
| 2025/08/29 | 414 | 414 | 412 | 413 | 4,900 |
| 2025/08/28 | 411 | 415 | 411 | 414 | 7,800 |
| 2025/08/27 | 416 | 416 | 410 | 411 | 18,900 |
| 2025/08/26 | 413 | 416 | 413 | 416 | 1,700 |
| 2025/08/25 | 418 | 418 | 412 | 413 | 13,900 |
| 2025/08/22 | 416 | 416 | 413 | 414 | 18,100 |
| 2025/08/21 | 417 | 417 | 416 | 416 | 6,300 |
| 2025/08/20 | 416 | 419 | 415 | 417 | 12,300 |
| 2025/08/19 | 423 | 423 | 415 | 417 | 10,500 |
| 2025/08/18 | 423 | 423 | 416 | 423 | 6,000 |
| 2025/08/15 | 423 | 423 | 415 | 421 | 16,000 |
| 2025/08/14 | 424 | 424 | 417 | 421 | 5,700 |
| 2025/08/13 | 424 | 425 | 417 | 424 | 20,100 |
| 2025/08/12 | 426 | 435 | 425 | 434 | 19,500 |
| 2025/08/08 | 428 | 428 | 423 | 424 | 3,700 |
| 2025/08/07 | 422 | 429 | 422 | 428 | 3,700 |
| 2025/08/06 | 424 | 424 | 422 | 424 | 3,000 |
| 2025/08/05 | 421 | 424 | 420 | 420 | 3,200 |
| 2025/08/04 | 424 | 424 | 419 | 421 | 2,900 |
| 2025/08/01 | 420 | 424 | 418 | 424 | 4,800 |
| 2025/07/31 | 420 | 420 | 419 | 420 | 800 |
| 2025/07/30 | 421 | 421 | 416 | 420 | 2,000 |
| 2025/07/29 | 423 | 423 | 419 | 420 | 1,200 |
| 2025/07/28 | 423 | 423 | 420 | 423 | 2,400 |
| 2025/07/25 | 419 | 423 | 417 | 423 | 8,600 |
| 2025/07/24 | 417 | 417 | 415 | 415 | 6,300 |
| 2025/07/23 | 418 | 419 | 414 | 416 | 4,000 |
| 2025/07/22 | 415 | 418 | 414 | 414 | 4,100 |
| 2025/07/18 | 417 | 417 | 412 | 412 | 7,900 |
| 2025/07/17 | 416 | 418 | 416 | 416 | 2,000 |
| 2025/07/16 | 412 | 415 | 412 | 415 | 3,900 |
| 2025/07/15 | 414 | 414 | 411 | 412 | 3,200 |
| 2025/07/14 | 411 | 412 | 411 | 412 | 4,400 |
| 2025/07/11 | 412 | 413 | 411 | 411 | 3,900 |
| 2025/07/10 | 412 | 413 | 411 | 412 | 2,400 |
| 2025/07/09 | 413 | 413 | 410 | 412 | 1,500 |
| 2025/07/08 | 410 | 411 | 408 | 410 | 3,800 |
| 2025/07/07 | 414 | 414 | 410 | 410 | 3,100 |
| 2025/07/04 | 412 | 412 | 409 | 412 | 4,800 |
| 2025/07/03 | 412 | 413 | 410 | 410 | 4,100 |
| 2025/07/02 | 415 | 415 | 411 | 412 | 4,200 |
| 2025/07/01 | 409 | 416 | 409 | 411 | 6,800 |
| 2025/06/30 | 414 | 416 | 410 | 410 | 12,900 |
| 2025/06/27 | 412 | 418 | 411 | 411 | 46,800 |
| 2025/06/26 | 436 | 444 | 435 | 444 | 33,200 |
| 2025/06/25 | 435 | 435 | 431 | 433 | 16,600 |
| 2025/06/24 | 432 | 434 | 431 | 434 | 8,100 |
| 2025/06/23 | 431 | 432 | 428 | 432 | 9,000 |
| 2025/06/20 | 432 | 435 | 431 | 431 | 9,800 |
| 2025/06/19 | 433 | 435 | 430 | 431 | 19,800 |
| 2025/06/18 | 420 | 484 | 419 | 428 | 258,700 |
| 2025/06/17 | 440 | 440 | 428 | 429 | 44,300 |
| 2025/06/16 | 440 | 447 | 440 | 447 | 11,600 |
| 2025/06/13 | 445 | 446 | 442 | 442 | 5,800 |
| 2025/06/12 | 443 | 450 | 440 | 445 | 5,200 |
| 2025/06/11 | 440 | 447 | 435 | 444 | 15,500 |
| 2025/06/10 | 448 | 455 | 448 | 454 | 9,300 |
| 2025/06/09 | 444 | 448 | 444 | 448 | 9,200 |
| 2025/06/06 | 444 | 444 | 440 | 440 | 7,300 |
| 2025/06/05 | 444 | 444 | 439 | 439 | 5,800 |
| 2025/06/04 | 434 | 440 | 434 | 439 | 5,100 |
| 2025/06/03 | 434 | 434 | 430 | 432 | 7,300 |
| 2025/06/02 | 430 | 432 | 425 | 432 | 5,900 |
| 2025/05/30 | 424 | 426 | 418 | 425 | 4,700 |
| 2025/05/29 | 415 | 418 | 415 | 418 | 3,900 |
| 2025/05/28 | 414 | 415 | 413 | 415 | 2,500 |
| 2025/05/27 | 413 | 414 | 412 | 412 | 1,500 |
| 2025/05/26 | 413 | 413 | 405 | 412 | 8,500 |
| 2025/05/23 | 412 | 421 | 405 | 405 | 8,900 |
| 2025/05/22 | 405 | 411 | 404 | 410 | 6,800 |
| 2025/05/21 | 441 | 441 | 410 | 411 | 103,400 |
| 2025/05/20 | 405 | 408 | 401 | 401 | 46,700 |
| 2025/05/19 | 407 | 414 | 407 | 413 | 12,700 |
| 2025/05/16 | 410 | 413 | 409 | 409 | 10,400 |
| 2025/05/15 | 419 | 419 | 411 | 414 | 11,800 |
| 2025/05/14 | 410 | 431 | 409 | 420 | 112,600 |
| 2025/05/13 | 418 | 425 | 415 | 422 | 12,800 |
| 2025/05/12 | 417 | 418 | 413 | 413 | 6,700 |
| 2025/05/09 | 419 | 419 | 414 | 416 | 5,200 |
| 2025/05/08 | 418 | 418 | 414 | 416 | 2,300 |
| 2025/05/07 | 413 | 418 | 413 | 418 | 2,800 |
| 2025/05/02 | 417 | 417 | 413 | 413 | 1,100 |
| 2025/05/01 | 414 | 417 | 413 | 417 | 2,700 |
| 2025/04/30 | 415 | 417 | 413 | 413 | 2,100 |
| 2025/04/28 | 411 | 417 | 411 | 417 | 4,700 |
| 2025/04/25 | 415 | 416 | 412 | 416 | 5,800 |
| 2025/04/24 | 417 | 417 | 412 | 412 | 2,900 |
| 2025/04/23 | 413 | 417 | 412 | 414 | 11,700 |
| 2025/04/22 | 412 | 413 | 412 | 413 | 2,600 |
| 2025/04/21 | 413 | 413 | 407 | 412 | 3,800 |
| 2025/04/18 | 409 | 413 | 405 | 410 | 5,500 |
| 2025/04/17 | 409 | 409 | 405 | 405 | 800 |
| 2025/04/16 | 405 | 409 | 404 | 404 | 5,200 |
| 2025/04/15 | 407 | 408 | 403 | 405 | 5,000 |
| 2025/04/14 | 407 | 408 | 401 | 404 | 6,400 |
| 2025/04/11 | 388 | 406 | 387 | 400 | 2,300 |
| 2025/04/10 | 382 | 398 | 379 | 388 | 8,600 |
| 2025/04/09 | 378 | 382 | 369 | 369 | 13,300 |
| 2025/04/08 | 378 | 379 | 368 | 374 | 7,600 |
| 2025/04/07 | 375 | 376 | 346 | 346 | 41,200 |
| 2025/04/04 | 402 | 406 | 390 | 396 | 13,200 |
| 2025/04/03 | 406 | 406 | 401 | 401 | 25,800 |
| 2025/04/02 | 405 | 408 | 405 | 407 | 4,500 |
| 2025/04/01 | 409 | 413 | 405 | 405 | 8,400 |
| 2025/03/31 | 411 | 411 | 406 | 409 | 10,400 |
| 2025/03/28 | 410 | 412 | 406 | 410 | 4,800 |
| 2025/03/27 | 411 | 421 | 405 | 411 | 36,200 |
| 2025/03/26 | 412 | 417 | 412 | 413 | 2,500 |
| 2025/03/25 | 413 | 415 | 412 | 413 | 2,200 |
| 2025/03/24 | 417 | 417 | 411 | 412 | 9,600 |
| 2025/03/21 | 416 | 420 | 415 | 415 | 10,200 |
| 2025/03/19 | 418 | 418 | 413 | 413 | 14,400 |
| 2025/03/18 | 418 | 418 | 416 | 418 | 3,200 |
| 2025/03/17 | 415 | 418 | 415 | 418 | 3,300 |
| 2025/03/14 | 414 | 417 | 414 | 414 | 5,000 |