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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 540 | 545 | 512 | 530 | 192,200 |
| 2024/08/15 | 530 | 530 | 530 | 530 | 19,400 |
| 2024/08/14 | 438 | 450 | 436 | 450 | 14,600 |
| 2024/08/13 | 421 | 440 | 418 | 438 | 9,200 |
| 2024/08/09 | 406 | 414 | 400 | 405 | 4,600 |
| 2024/08/08 | 388 | 404 | 388 | 404 | 2,400 |
| 2024/08/07 | 390 | 405 | 390 | 396 | 4,600 |
| 2024/08/06 | 377 | 400 | 377 | 398 | 4,400 |
| 2024/08/05 | 398 | 399 | 374 | 374 | 21,100 |
| 2024/08/02 | 430 | 430 | 401 | 406 | 23,700 |
| 2024/08/01 | 455 | 464 | 441 | 441 | 24,000 |
| 2024/07/31 | 432 | 452 | 432 | 449 | 8,300 |
| 2024/07/30 | 436 | 436 | 429 | 429 | 3,800 |
| 2024/07/29 | 435 | 443 | 435 | 435 | 5,800 |
| 2024/07/26 | 426 | 430 | 426 | 430 | 3,900 |
| 2024/07/25 | 431 | 437 | 421 | 425 | 11,100 |
| 2024/07/24 | 440 | 440 | 430 | 435 | 16,000 |
| 2024/07/23 | 454 | 454 | 431 | 445 | 34,700 |
| 2024/07/22 | 420 | 468 | 420 | 459 | 94,900 |
| 2024/07/19 | 421 | 421 | 418 | 419 | 1,100 |
| 2024/07/18 | 411 | 424 | 410 | 421 | 10,100 |
| 2024/07/17 | 414 | 414 | 410 | 412 | 1,600 |
| 2024/07/16 | 413 | 414 | 409 | 410 | 2,300 |
| 2024/07/12 | 412 | 413 | 407 | 413 | 4,600 |
| 2024/07/11 | 409 | 415 | 408 | 412 | 2,200 |
| 2024/07/10 | 412 | 412 | 407 | 409 | 2,900 |
| 2024/07/09 | 413 | 413 | 408 | 410 | 1,800 |
| 2024/07/08 | 411 | 413 | 409 | 413 | 2,500 |
| 2024/07/05 | 408 | 411 | 407 | 410 | 2,600 |
| 2024/07/04 | 413 | 413 | 409 | 409 | 2,100 |
| 2024/07/03 | 410 | 420 | 406 | 416 | 7,600 |
| 2024/07/02 | 414 | 416 | 408 | 410 | 8,800 |
| 2024/07/01 | 419 | 422 | 405 | 413 | 6,500 |
| 2024/06/28 | 418 | 421 | 417 | 419 | 1,100 |
| 2024/06/27 | 417 | 424 | 417 | 420 | 2,700 |
| 2024/06/26 | 416 | 419 | 414 | 417 | 2,400 |
| 2024/06/25 | 420 | 421 | 416 | 416 | 2,700 |
| 2024/06/24 | 419 | 422 | 417 | 417 | 4,800 |
| 2024/06/21 | 426 | 426 | 416 | 422 | 4,400 |
| 2024/06/20 | 415 | 424 | 415 | 423 | 2,800 |
| 2024/06/19 | 422 | 426 | 416 | 418 | 7,400 |
| 2024/06/18 | 424 | 424 | 416 | 421 | 4,100 |
| 2024/06/17 | 425 | 428 | 419 | 420 | 4,400 |
| 2024/06/14 | 421 | 429 | 418 | 426 | 11,600 |
| 2024/06/13 | 422 | 424 | 415 | 417 | 2,300 |
| 2024/06/12 | 416 | 417 | 412 | 417 | 2,500 |
| 2024/06/11 | 413 | 424 | 412 | 418 | 5,000 |
| 2024/06/10 | 410 | 417 | 410 | 412 | 8,600 |
| 2024/06/07 | 410 | 415 | 408 | 408 | 3,000 |
| 2024/06/06 | 410 | 414 | 408 | 410 | 1,400 |
| 2024/06/05 | 410 | 410 | 408 | 408 | 2,100 |
| 2024/06/04 | 408 | 415 | 407 | 413 | 5,400 |
| 2024/06/03 | 413 | 415 | 407 | 407 | 5,300 |
| 2024/05/31 | 411 | 420 | 410 | 415 | 4,100 |
| 2024/05/30 | 405 | 425 | 403 | 410 | 25,400 |
| 2024/05/29 | 406 | 409 | 403 | 404 | 7,400 |
| 2024/05/28 | 406 | 411 | 405 | 407 | 3,500 |
| 2024/05/27 | 410 | 413 | 406 | 406 | 2,200 |
| 2024/05/24 | 408 | 413 | 405 | 408 | 4,100 |
| 2024/05/23 | 413 | 418 | 406 | 409 | 11,500 |
| 2024/05/22 | 419 | 420 | 413 | 414 | 10,600 |
| 2024/05/21 | 424 | 429 | 412 | 418 | 15,800 |
| 2024/05/20 | 414 | 434 | 414 | 424 | 28,600 |
| 2024/05/17 | 412 | 416 | 406 | 409 | 22,600 |
| 2024/05/16 | 424 | 435 | 414 | 417 | 31,600 |
| 2024/05/15 | 409 | 440 | 406 | 424 | 142,700 |
| 2024/05/14 | 411 | 414 | 405 | 407 | 27,100 |
| 2024/05/13 | 410 | 426 | 405 | 417 | 37,600 |
| 2024/05/10 | 415 | 417 | 403 | 414 | 25,500 |
| 2024/05/09 | 406 | 415 | 399 | 411 | 32,400 |
| 2024/05/08 | 405 | 413 | 404 | 407 | 23,100 |
| 2024/05/07 | 403 | 409 | 396 | 405 | 48,200 |
| 2024/05/02 | 422 | 448 | 400 | 404 | 334,200 |
| 2024/05/01 | 421 | 429 | 406 | 406 | 91,900 |
| 2024/04/30 | 415 | 439 | 411 | 422 | 64,000 |
| 2024/04/26 | 413 | 419 | 411 | 413 | 12,300 |
| 2024/04/25 | 425 | 425 | 411 | 411 | 25,600 |
| 2024/04/24 | 432 | 440 | 423 | 423 | 23,500 |
| 2024/04/23 | 431 | 446 | 430 | 430 | 39,400 |
| 2024/04/22 | 432 | 448 | 421 | 426 | 77,800 |
| 2024/04/19 | 433 | 439 | 420 | 420 | 47,100 |
| 2024/04/18 | 433 | 444 | 430 | 430 | 39,600 |
| 2024/04/17 | 470 | 475 | 426 | 428 | 177,100 |
| 2024/04/16 | 439 | 480 | 436 | 456 | 225,900 |
| 2024/04/15 | 448 | 452 | 429 | 439 | 40,700 |
| 2024/04/12 | 463 | 482 | 447 | 447 | 99,000 |
| 2024/04/11 | 460 | 486 | 445 | 462 | 137,100 |
| 2024/04/10 | 473 | 483 | 456 | 456 | 74,500 |
| 2024/04/09 | 484 | 523 | 467 | 472 | 252,900 |
| 2024/04/08 | 493 | 507 | 445 | 476 | 341,400 |
| 2024/04/05 | 567 | 583 | 475 | 513 | 382,100 |
| 2024/04/04 | 627 | 682 | 507 | 507 | 891,200 |
| 2024/04/03 | 508 | 607 | 466 | 607 | 895,600 |
| 2024/04/02 | 449 | 507 | 449 | 507 | 475,500 |
| 2024/04/01 | 479 | 515 | 414 | 427 | 613,200 |
| 2024/03/29 | 398 | 474 | 394 | 474 | 461,200 |
| 2024/03/28 | 423 | 437 | 390 | 394 | 114,500 |
| 2024/03/27 | 423 | 437 | 408 | 411 | 60,200 |
| 2024/03/26 | 436 | 456 | 418 | 418 | 59,800 |
| 2024/03/25 | 453 | 454 | 429 | 435 | 72,900 |
| 2024/03/22 | 468 | 495 | 444 | 460 | 143,400 |
| 2024/03/21 | 515 | 526 | 454 | 473 | 753,200 |
| 2024/03/19 | 409 | 481 | 401 | 481 | 547,700 |
| 2024/03/18 | 451 | 484 | 401 | 401 | 329,600 |
| 2024/03/15 | 505 | 515 | 435 | 435 | 533,300 |
| 2024/03/14 | 487 | 535 | 487 | 535 | 1,026,400 |
| 2024/03/13 | 373 | 455 | 373 | 455 | 350,400 |
| 2024/03/12 | 376 | 379 | 373 | 375 | 3,300 |
| 2024/03/11 | 380 | 380 | 374 | 379 | 2,200 |
| 2024/03/08 | 371 | 379 | 371 | 376 | 5,200 |
| 2024/03/07 | 372 | 378 | 371 | 375 | 3,800 |
| 2024/03/06 | 366 | 373 | 366 | 369 | 3,400 |
| 2024/03/05 | 372 | 372 | 361 | 363 | 12,500 |
| 2024/03/04 | 375 | 375 | 370 | 373 | 5,700 |
| 2024/03/01 | 375 | 380 | 375 | 380 | 5,200 |
| 2024/02/29 | 378 | 381 | 375 | 379 | 3,700 |
| 2024/02/28 | 380 | 382 | 376 | 377 | 9,800 |
| 2024/02/27 | 382 | 383 | 381 | 381 | 2,200 |
| 2024/02/26 | 383 | 384 | 380 | 383 | 6,400 |
| 2024/02/22 | 390 | 390 | 382 | 382 | 4,700 |
| 2024/02/21 | 386 | 389 | 383 | 389 | 12,800 |
| 2024/02/20 | 383 | 386 | 383 | 386 | 1,100 |
| 2024/02/19 | 386 | 386 | 381 | 381 | 1,700 |
| 2024/02/16 | 385 | 385 | 380 | 381 | 3,200 |
| 2024/02/15 | 390 | 390 | 380 | 380 | 3,000 |
| 2024/02/14 | 389 | 389 | 380 | 386 | 5,900 |
| 2024/02/13 | 385 | 390 | 385 | 390 | 2,200 |
| 2024/02/09 | 383 | 384 | 381 | 383 | 5,200 |
| 2024/02/08 | 392 | 392 | 381 | 381 | 2,800 |
| 2024/02/07 | 393 | 395 | 390 | 391 | 3,100 |
| 2024/02/06 | 392 | 393 | 390 | 393 | 700 |
| 2024/02/05 | 390 | 392 | 389 | 390 | 1,900 |
| 2024/02/02 | 395 | 395 | 388 | 389 | 3,300 |
| 2024/02/01 | 395 | 396 | 392 | 395 | 1,800 |
| 2024/01/31 | 394 | 395 | 391 | 395 | 2,600 |
| 2024/01/30 | 395 | 395 | 391 | 394 | 3,000 |
| 2024/01/29 | 397 | 397 | 390 | 390 | 10,500 |
| 2024/01/26 | 390 | 395 | 390 | 393 | 2,800 |
| 2024/01/25 | 386 | 390 | 385 | 388 | 5,800 |
| 2024/01/24 | 382 | 387 | 382 | 384 | 2,700 |
| 2024/01/23 | 385 | 385 | 380 | 385 | 1,300 |
| 2024/01/22 | 381 | 385 | 380 | 380 | 2,100 |
| 2024/01/19 | 382 | 387 | 380 | 384 | 3,800 |
| 2024/01/18 | 386 | 386 | 381 | 381 | 2,700 |
| 2024/01/17 | 382 | 384 | 380 | 384 | 2,500 |
| 2024/01/16 | 382 | 382 | 378 | 378 | 2,300 |
| 2024/01/15 | 390 | 390 | 378 | 382 | 11,000 |
| 2024/01/12 | 376 | 382 | 376 | 382 | 2,700 |
| 2024/01/11 | 380 | 380 | 375 | 376 | 3,700 |
| 2024/01/10 | 378 | 384 | 376 | 380 | 3,600 |
| 2024/01/09 | 379 | 383 | 377 | 377 | 3,800 |
| 2024/01/05 | 378 | 379 | 375 | 379 | 1,400 |
| 2024/01/04 | 372 | 385 | 372 | 378 | 7,600 |