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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/13 | 417 | 418 | 414 | 415 | 8,600 |
| 2025/03/12 | 416 | 420 | 416 | 418 | 3,000 |
| 2025/03/11 | 419 | 419 | 416 | 416 | 3,200 |
| 2025/03/10 | 424 | 424 | 418 | 419 | 7,000 |
| 2025/03/07 | 420 | 423 | 418 | 423 | 4,000 |
| 2025/03/06 | 425 | 427 | 418 | 421 | 8,200 |
| 2025/03/05 | 420 | 428 | 420 | 423 | 4,800 |
| 2025/03/04 | 417 | 420 | 415 | 420 | 5,300 |
| 2025/03/03 | 414 | 417 | 412 | 417 | 3,300 |
| 2025/02/28 | 413 | 418 | 409 | 418 | 7,400 |
| 2025/02/27 | 415 | 417 | 411 | 412 | 3,600 |
| 2025/02/26 | 411 | 415 | 410 | 412 | 5,000 |
| 2025/02/25 | 411 | 418 | 411 | 412 | 5,400 |
| 2025/02/21 | 415 | 416 | 411 | 411 | 7,800 |
| 2025/02/20 | 416 | 420 | 415 | 416 | 4,300 |
| 2025/02/19 | 420 | 420 | 416 | 416 | 5,000 |
| 2025/02/18 | 419 | 420 | 418 | 420 | 5,900 |
| 2025/02/17 | 420 | 422 | 419 | 421 | 16,600 |
| 2025/02/14 | 421 | 424 | 421 | 422 | 7,600 |
| 2025/02/13 | 426 | 426 | 422 | 424 | 5,500 |
| 2025/02/12 | 425 | 426 | 422 | 424 | 3,600 |
| 2025/02/10 | 429 | 429 | 421 | 422 | 7,200 |
| 2025/02/07 | 425 | 428 | 425 | 428 | 2,700 |
| 2025/02/06 | 428 | 428 | 425 | 425 | 1,500 |
| 2025/02/05 | 429 | 430 | 428 | 430 | 2,100 |
| 2025/02/04 | 428 | 432 | 428 | 430 | 1,600 |
| 2025/02/03 | 431 | 431 | 428 | 428 | 1,400 |
| 2025/01/31 | 430 | 431 | 430 | 431 | 600 |
| 2025/01/30 | 431 | 432 | 430 | 430 | 1,600 |
| 2025/01/29 | 430 | 431 | 428 | 430 | 1,800 |
| 2025/01/28 | 430 | 431 | 427 | 430 | 2,500 |
| 2025/01/27 | 430 | 430 | 425 | 426 | 4,100 |
| 2025/01/24 | 426 | 429 | 422 | 424 | 2,900 |
| 2025/01/23 | 429 | 429 | 426 | 427 | 1,600 |
| 2025/01/22 | 429 | 429 | 427 | 429 | 1,200 |
| 2025/01/21 | 428 | 430 | 427 | 429 | 2,200 |
| 2025/01/20 | 423 | 429 | 423 | 429 | 3,100 |
| 2025/01/17 | 420 | 423 | 420 | 423 | 4,600 |
| 2025/01/16 | 422 | 422 | 420 | 420 | 4,500 |
| 2025/01/15 | 424 | 426 | 421 | 421 | 4,700 |
| 2025/01/14 | 427 | 427 | 421 | 421 | 10,700 |
| 2025/01/10 | 428 | 431 | 427 | 427 | 2,400 |
| 2025/01/09 | 429 | 430 | 427 | 429 | 6,300 |
| 2025/01/08 | 433 | 433 | 429 | 429 | 8,600 |
| 2025/01/07 | 434 | 434 | 429 | 432 | 5,100 |
| 2025/01/06 | 430 | 432 | 427 | 431 | 7,800 |
| 2024/12/30 | 430 | 433 | 430 | 430 | 12,200 |
| 2024/12/27 | 432 | 435 | 428 | 432 | 35,500 |
| 2024/12/26 | 451 | 451 | 446 | 447 | 47,000 |
| 2024/12/25 | 456 | 456 | 452 | 452 | 18,800 |
| 2024/12/24 | 457 | 458 | 455 | 455 | 15,500 |
| 2024/12/23 | 455 | 458 | 454 | 456 | 13,900 |
| 2024/12/20 | 455 | 457 | 452 | 454 | 8,500 |
| 2024/12/19 | 454 | 458 | 452 | 455 | 13,200 |
| 2024/12/18 | 452 | 456 | 452 | 455 | 10,600 |
| 2024/12/17 | 455 | 455 | 453 | 455 | 5,600 |
| 2024/12/16 | 456 | 457 | 451 | 457 | 10,700 |
| 2024/12/13 | 454 | 456 | 450 | 451 | 11,700 |
| 2024/12/12 | 451 | 455 | 447 | 452 | 15,100 |
| 2024/12/11 | 450 | 453 | 447 | 452 | 11,100 |
| 2024/12/10 | 452 | 453 | 446 | 447 | 14,700 |
| 2024/12/09 | 453 | 454 | 451 | 451 | 8,400 |
| 2024/12/06 | 449 | 451 | 445 | 450 | 13,100 |
| 2024/12/05 | 449 | 451 | 448 | 449 | 5,000 |
| 2024/12/04 | 458 | 458 | 447 | 448 | 14,400 |
| 2024/12/03 | 450 | 458 | 450 | 457 | 9,000 |
| 2024/12/02 | 448 | 458 | 443 | 448 | 16,100 |
| 2024/11/29 | 443 | 445 | 441 | 445 | 4,200 |
| 2024/11/28 | 441 | 443 | 439 | 443 | 7,800 |
| 2024/11/27 | 437 | 441 | 436 | 441 | 8,100 |
| 2024/11/26 | 435 | 441 | 434 | 441 | 7,100 |
| 2024/11/25 | 435 | 441 | 435 | 435 | 11,000 |
| 2024/11/22 | 432 | 435 | 430 | 432 | 12,600 |
| 2024/11/21 | 429 | 435 | 429 | 430 | 33,300 |
| 2024/11/20 | 430 | 431 | 429 | 429 | 173,500 |
| 2024/11/19 | 462 | 462 | 442 | 442 | 50,700 |
| 2024/11/18 | 475 | 477 | 467 | 469 | 21,800 |
| 2024/11/15 | 475 | 486 | 475 | 486 | 9,700 |
| 2024/11/14 | 485 | 485 | 476 | 480 | 10,800 |
| 2024/11/13 | 486 | 493 | 470 | 485 | 25,800 |
| 2024/11/12 | 508 | 512 | 505 | 507 | 6,700 |
| 2024/11/11 | 506 | 509 | 502 | 502 | 4,300 |
| 2024/11/08 | 509 | 509 | 501 | 506 | 7,900 |
| 2024/11/07 | 503 | 518 | 500 | 512 | 19,300 |
| 2024/11/06 | 498 | 510 | 498 | 503 | 9,300 |
| 2024/11/05 | 500 | 500 | 496 | 497 | 500 |
| 2024/11/01 | 500 | 500 | 495 | 500 | 2,500 |
| 2024/10/31 | 496 | 500 | 492 | 500 | 9,600 |
| 2024/10/30 | 495 | 499 | 495 | 496 | 1,100 |
| 2024/10/29 | 494 | 502 | 494 | 495 | 9,600 |
| 2024/10/28 | 489 | 497 | 489 | 494 | 2,300 |
| 2024/10/25 | 505 | 505 | 480 | 489 | 9,800 |
| 2024/10/24 | 500 | 505 | 500 | 502 | 1,100 |
| 2024/10/23 | 501 | 506 | 501 | 502 | 3,600 |
| 2024/10/22 | 514 | 514 | 498 | 499 | 16,700 |
| 2024/10/21 | 504 | 514 | 504 | 513 | 6,300 |
| 2024/10/18 | 509 | 509 | 505 | 505 | 2,200 |
| 2024/10/17 | 505 | 508 | 503 | 505 | 5,100 |
| 2024/10/16 | 506 | 506 | 502 | 505 | 4,800 |
| 2024/10/15 | 507 | 507 | 502 | 502 | 5,700 |
| 2024/10/11 | 500 | 505 | 500 | 505 | 11,100 |
| 2024/10/10 | 504 | 504 | 501 | 502 | 1,800 |
| 2024/10/09 | 503 | 504 | 500 | 503 | 2,000 |
| 2024/10/08 | 501 | 502 | 500 | 502 | 4,200 |
| 2024/10/07 | 503 | 503 | 500 | 503 | 4,300 |
| 2024/10/04 | 504 | 505 | 501 | 501 | 6,600 |
| 2024/10/03 | 507 | 507 | 503 | 505 | 2,900 |
| 2024/10/02 | 503 | 507 | 503 | 507 | 1,200 |
| 2024/10/01 | 502 | 508 | 500 | 506 | 6,100 |
| 2024/09/30 | 500 | 507 | 495 | 507 | 17,700 |
| 2024/09/27 | 506 | 507 | 505 | 507 | 1,000 |
| 2024/09/26 | 506 | 508 | 501 | 507 | 5,900 |
| 2024/09/25 | 507 | 507 | 502 | 502 | 1,500 |
| 2024/09/24 | 508 | 509 | 506 | 508 | 3,700 |
| 2024/09/20 | 505 | 508 | 502 | 502 | 2,300 |
| 2024/09/19 | 507 | 508 | 501 | 505 | 4,300 |
| 2024/09/18 | 505 | 505 | 500 | 504 | 2,300 |
| 2024/09/17 | 497 | 509 | 497 | 506 | 4,600 |
| 2024/09/13 | 497 | 542 | 490 | 500 | 38,900 |
| 2024/09/12 | 485 | 493 | 485 | 489 | 1,900 |
| 2024/09/11 | 493 | 493 | 481 | 481 | 4,400 |
| 2024/09/10 | 493 | 494 | 490 | 493 | 1,700 |
| 2024/09/09 | 490 | 491 | 476 | 488 | 7,500 |
| 2024/09/06 | 495 | 495 | 493 | 493 | 800 |
| 2024/09/05 | 490 | 494 | 490 | 494 | 2,400 |
| 2024/09/04 | 499 | 501 | 486 | 488 | 10,900 |
| 2024/09/03 | 500 | 500 | 498 | 499 | 5,800 |
| 2024/09/02 | 505 | 509 | 498 | 501 | 13,800 |
| 2024/08/30 | 505 | 506 | 498 | 500 | 14,900 |
| 2024/08/29 | 514 | 514 | 505 | 510 | 4,800 |
| 2024/08/28 | 517 | 526 | 506 | 515 | 16,500 |
| 2024/08/27 | 522 | 524 | 518 | 519 | 5,200 |
| 2024/08/26 | 524 | 527 | 522 | 522 | 3,900 |
| 2024/08/23 | 529 | 529 | 523 | 527 | 3,700 |
| 2024/08/22 | 530 | 530 | 525 | 525 | 5,800 |
| 2024/08/21 | 515 | 530 | 514 | 530 | 13,000 |
| 2024/08/20 | 508 | 513 | 506 | 513 | 13,800 |
| 2024/08/19 | 549 | 549 | 502 | 511 | 63,400 |