カノークス(8076)の株価時系列情報
カノークス(8076)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 2,170 | 2,170 | 2,142 | 2,152 | 15,300 |
| 2026/03/05 | 2,132 | 2,180 | 2,132 | 2,170 | 25,500 |
| 2026/03/04 | 2,117 | 2,134 | 2,067 | 2,082 | 43,600 |
| 2026/03/03 | 2,218 | 2,218 | 2,150 | 2,150 | 25,700 |
| 2026/03/02 | 2,222 | 2,222 | 2,191 | 2,213 | 16,100 |
| 2026/02/27 | 2,191 | 2,226 | 2,191 | 2,226 | 13,800 |
| 2026/02/26 | 2,203 | 2,218 | 2,191 | 2,191 | 9,700 |
| 2026/02/25 | 2,220 | 2,220 | 2,202 | 2,203 | 7,600 |
| 2026/02/24 | 2,212 | 2,238 | 2,187 | 2,214 | 17,400 |
| 2026/02/20 | 2,191 | 2,200 | 2,174 | 2,200 | 11,800 |
| 2026/02/19 | 2,153 | 2,197 | 2,149 | 2,197 | 22,000 |
| 2026/02/18 | 2,162 | 2,172 | 2,142 | 2,156 | 21,400 |
| 2026/02/17 | 2,173 | 2,199 | 2,152 | 2,152 | 23,700 |
| 2026/02/16 | 2,185 | 2,194 | 2,176 | 2,176 | 17,200 |
| 2026/02/13 | 2,205 | 2,211 | 2,187 | 2,195 | 17,400 |
| 2026/02/12 | 2,198 | 2,216 | 2,189 | 2,208 | 24,700 |
| 2026/02/10 | 2,175 | 2,194 | 2,175 | 2,192 | 18,200 |
| 2026/02/09 | 2,166 | 2,190 | 2,160 | 2,175 | 27,500 |
| 2026/02/06 | 2,137 | 2,152 | 2,131 | 2,149 | 21,700 |
| 2026/02/05 | 2,122 | 2,163 | 2,122 | 2,147 | 26,300 |
| 2026/02/04 | 2,105 | 2,149 | 2,105 | 2,142 | 24,500 |
| 2026/02/03 | 2,093 | 2,110 | 2,092 | 2,108 | 10,600 |
| 2026/02/02 | 2,083 | 2,099 | 2,068 | 2,077 | 19,900 |
| 2026/01/30 | 2,090 | 2,101 | 2,060 | 2,083 | 31,000 |
| 2026/01/29 | 2,112 | 2,118 | 2,092 | 2,093 | 22,400 |
| 2026/01/28 | 2,112 | 2,124 | 2,110 | 2,112 | 8,200 |
| 2026/01/27 | 2,110 | 2,126 | 2,108 | 2,110 | 9,800 |
| 2026/01/26 | 2,106 | 2,118 | 2,102 | 2,107 | 14,700 |
| 2026/01/23 | 2,102 | 2,111 | 2,102 | 2,106 | 5,100 |
| 2026/01/22 | 2,095 | 2,104 | 2,088 | 2,102 | 11,800 |
| 2026/01/21 | 2,106 | 2,106 | 2,091 | 2,099 | 16,800 |
| 2026/01/20 | 2,100 | 2,115 | 2,100 | 2,115 | 11,600 |
| 2026/01/19 | 2,135 | 2,135 | 2,080 | 2,096 | 27,900 |
| 2026/01/16 | 2,115 | 2,124 | 2,104 | 2,124 | 14,600 |
| 2026/01/15 | 2,080 | 2,101 | 2,080 | 2,098 | 16,300 |
| 2026/01/14 | 2,076 | 2,099 | 2,070 | 2,078 | 17,000 |
| 2026/01/13 | 2,082 | 2,095 | 2,070 | 2,074 | 18,100 |
| 2026/01/09 | 2,059 | 2,080 | 2,050 | 2,067 | 16,600 |
| 2026/01/08 | 2,049 | 2,071 | 2,047 | 2,048 | 13,400 |
| 2026/01/07 | 2,046 | 2,050 | 2,041 | 2,044 | 11,800 |
| 2026/01/06 | 2,032 | 2,065 | 2,032 | 2,040 | 14,100 |
| 2026/01/05 | 2,040 | 2,040 | 2,025 | 2,027 | 12,700 |
| 2025/12/30 | 1,996 | 2,023 | 1,996 | 2,016 | 15,000 |
| 2025/12/29 | 1,998 | 2,000 | 1,994 | 1,996 | 19,600 |
| 2025/12/26 | 1,989 | 1,993 | 1,986 | 1,993 | 9,300 |
| 2025/12/25 | 1,978 | 1,989 | 1,978 | 1,985 | 5,100 |
| 2025/12/24 | 1,980 | 1,987 | 1,967 | 1,978 | 10,200 |
| 2025/12/23 | 1,985 | 1,985 | 1,955 | 1,976 | 11,100 |
| 2025/12/22 | 1,967 | 1,998 | 1,966 | 1,980 | 13,800 |
| 2025/12/19 | 1,945 | 1,959 | 1,945 | 1,959 | 6,400 |
| 2025/12/18 | 1,951 | 1,956 | 1,945 | 1,954 | 10,800 |
| 2025/12/17 | 1,949 | 1,950 | 1,938 | 1,947 | 7,900 |
| 2025/12/16 | 1,940 | 1,949 | 1,935 | 1,941 | 11,000 |
| 2025/12/15 | 1,930 | 1,946 | 1,930 | 1,941 | 9,600 |
| 2025/12/12 | 1,931 | 1,937 | 1,928 | 1,934 | 10,100 |
| 2025/12/11 | 1,932 | 1,933 | 1,928 | 1,928 | 7,500 |
| 2025/12/10 | 1,930 | 1,933 | 1,926 | 1,932 | 6,300 |
| 2025/12/09 | 1,925 | 1,930 | 1,925 | 1,926 | 3,500 |
| 2025/12/08 | 1,932 | 1,934 | 1,924 | 1,924 | 3,900 |
| 2025/12/05 | 1,933 | 1,933 | 1,922 | 1,929 | 6,800 |
| 2025/12/04 | 1,929 | 1,930 | 1,921 | 1,928 | 6,200 |
| 2025/12/03 | 1,921 | 1,925 | 1,919 | 1,919 | 7,500 |
| 2025/12/02 | 1,924 | 1,924 | 1,920 | 1,920 | 4,400 |
| 2025/12/01 | 1,924 | 1,943 | 1,922 | 1,922 | 7,900 |
| 2025/11/28 | 1,920 | 1,945 | 1,920 | 1,924 | 10,400 |
| 2025/11/27 | 1,918 | 1,929 | 1,918 | 1,920 | 10,100 |
| 2025/11/26 | 1,918 | 1,926 | 1,915 | 1,918 | 9,000 |
| 2025/11/25 | 1,923 | 1,925 | 1,912 | 1,917 | 11,300 |
| 2025/11/21 | 1,912 | 1,923 | 1,912 | 1,917 | 4,500 |
| 2025/11/20 | 1,917 | 1,924 | 1,915 | 1,915 | 5,400 |
| 2025/11/19 | 1,920 | 1,930 | 1,911 | 1,911 | 9,000 |
| 2025/11/18 | 1,925 | 1,930 | 1,920 | 1,920 | 10,500 |
| 2025/11/17 | 1,929 | 1,930 | 1,925 | 1,925 | 6,500 |
| 2025/11/14 | 1,925 | 1,930 | 1,921 | 1,928 | 5,600 |
| 2025/11/13 | 1,926 | 1,936 | 1,925 | 1,929 | 6,800 |
| 2025/11/12 | 1,923 | 1,934 | 1,923 | 1,924 | 13,300 |
| 2025/11/11 | 1,928 | 1,938 | 1,921 | 1,923 | 6,400 |
| 2025/11/10 | 1,926 | 1,932 | 1,922 | 1,923 | 5,000 |
| 2025/11/07 | 1,928 | 1,932 | 1,919 | 1,923 | 9,900 |
| 2025/11/06 | 1,923 | 1,932 | 1,923 | 1,928 | 4,600 |
| 2025/11/05 | 1,932 | 1,945 | 1,910 | 1,921 | 18,400 |
| 2025/11/04 | 1,945 | 1,948 | 1,935 | 1,948 | 8,400 |
| 2025/10/31 | 1,925 | 1,940 | 1,916 | 1,938 | 17,900 |
| 2025/10/30 | 1,932 | 1,940 | 1,921 | 1,926 | 7,200 |
| 2025/10/29 | 1,964 | 1,964 | 1,932 | 1,932 | 6,400 |
| 2025/10/28 | 1,974 | 1,974 | 1,950 | 1,950 | 5,300 |
| 2025/10/27 | 1,975 | 1,978 | 1,964 | 1,974 | 6,900 |
| 2025/10/24 | 1,955 | 1,997 | 1,955 | 1,964 | 5,700 |
| 2025/10/23 | 1,945 | 1,951 | 1,940 | 1,948 | 6,000 |
| 2025/10/22 | 1,934 | 1,945 | 1,925 | 1,945 | 5,600 |
| 2025/10/21 | 1,941 | 1,950 | 1,925 | 1,934 | 8,000 |
| 2025/10/20 | 1,935 | 1,946 | 1,927 | 1,940 | 8,500 |
| 2025/10/17 | 1,913 | 1,927 | 1,913 | 1,922 | 4,100 |
| 2025/10/16 | 1,926 | 1,932 | 1,906 | 1,913 | 3,300 |
| 2025/10/15 | 1,900 | 1,937 | 1,900 | 1,926 | 8,100 |
| 2025/10/14 | 1,890 | 1,914 | 1,880 | 1,889 | 19,000 |
| 2025/10/10 | 1,948 | 1,948 | 1,910 | 1,910 | 6,200 |
| 2025/10/09 | 1,957 | 1,957 | 1,940 | 1,948 | 7,200 |
| 2025/10/08 | 1,948 | 1,966 | 1,933 | 1,957 | 15,200 |
| 2025/10/07 | 1,943 | 1,946 | 1,930 | 1,936 | 8,300 |
| 2025/10/06 | 1,935 | 1,940 | 1,921 | 1,930 | 9,000 |
| 2025/10/03 | 1,910 | 1,940 | 1,910 | 1,914 | 11,900 |
| 2025/10/02 | 1,907 | 1,912 | 1,900 | 1,907 | 7,700 |
| 2025/10/01 | 1,936 | 1,940 | 1,885 | 1,885 | 38,500 |
| 2025/09/30 | 1,974 | 1,974 | 1,938 | 1,938 | 17,200 |
| 2025/09/29 | 1,979 | 1,988 | 1,950 | 1,958 | 29,600 |
| 2025/09/26 | 1,997 | 2,005 | 1,997 | 2,000 | 20,400 |
| 2025/09/25 | 1,995 | 2,004 | 1,995 | 2,004 | 15,000 |
| 2025/09/24 | 2,001 | 2,003 | 1,995 | 1,998 | 16,700 |
| 2025/09/22 | 1,990 | 2,003 | 1,984 | 1,995 | 10,700 |
| 2025/09/19 | 1,982 | 2,005 | 1,976 | 1,984 | 26,400 |
| 2025/09/18 | 1,976 | 2,000 | 1,975 | 1,982 | 18,800 |
| 2025/09/17 | 1,991 | 1,997 | 1,976 | 1,976 | 11,400 |
| 2025/09/16 | 1,980 | 1,995 | 1,976 | 1,981 | 8,400 |
| 2025/09/12 | 1,981 | 1,989 | 1,980 | 1,981 | 5,800 |
| 2025/09/11 | 1,972 | 1,988 | 1,972 | 1,975 | 11,000 |
| 2025/09/10 | 1,990 | 2,002 | 1,970 | 1,970 | 8,900 |
| 2025/09/09 | 1,999 | 2,000 | 1,990 | 1,991 | 9,500 |
| 2025/09/08 | 2,000 | 2,000 | 1,985 | 1,991 | 20,100 |
| 2025/09/05 | 1,980 | 1,991 | 1,974 | 1,991 | 9,600 |
| 2025/09/04 | 1,962 | 1,980 | 1,956 | 1,974 | 9,500 |
| 2025/09/03 | 1,953 | 1,961 | 1,950 | 1,960 | 6,200 |
| 2025/09/02 | 1,941 | 1,955 | 1,941 | 1,953 | 3,700 |
| 2025/09/01 | 1,983 | 1,984 | 1,940 | 1,940 | 19,200 |
| 2025/08/29 | 1,948 | 1,952 | 1,944 | 1,949 | 4,800 |
| 2025/08/28 | 1,916 | 1,948 | 1,916 | 1,942 | 5,900 |
| 2025/08/27 | 1,916 | 1,924 | 1,915 | 1,916 | 5,400 |
| 2025/08/26 | 1,925 | 1,930 | 1,915 | 1,915 | 4,900 |
| 2025/08/25 | 1,930 | 1,950 | 1,921 | 1,925 | 17,100 |
| 2025/08/22 | 1,919 | 1,923 | 1,912 | 1,912 | 8,000 |
| 2025/08/21 | 1,898 | 1,915 | 1,894 | 1,908 | 13,200 |
| 2025/08/20 | 1,891 | 1,895 | 1,888 | 1,890 | 4,100 |
| 2025/08/19 | 1,885 | 1,892 | 1,885 | 1,888 | 5,300 |
| 2025/08/18 | 1,893 | 1,897 | 1,880 | 1,888 | 7,700 |
| 2025/08/15 | 1,885 | 1,885 | 1,879 | 1,882 | 5,800 |
| 2025/08/14 | 1,876 | 1,890 | 1,876 | 1,881 | 4,800 |
| 2025/08/13 | 1,893 | 1,898 | 1,883 | 1,885 | 10,000 |
| 2025/08/12 | 1,868 | 1,891 | 1,861 | 1,882 | 23,100 |
| 2025/08/08 | 1,851 | 1,860 | 1,846 | 1,858 | 11,400 |
| 2025/08/07 | 1,845 | 1,863 | 1,834 | 1,850 | 13,800 |
| 2025/08/06 | 1,823 | 1,835 | 1,823 | 1,833 | 4,800 |
| 2025/08/05 | 1,821 | 1,823 | 1,812 | 1,823 | 6,800 |
| 2025/08/04 | 1,800 | 1,811 | 1,793 | 1,811 | 8,800 |
| 2025/08/01 | 1,811 | 1,821 | 1,810 | 1,811 | 5,300 |
| 2025/07/31 | 1,810 | 1,823 | 1,803 | 1,811 | 10,900 |
| 2025/07/30 | 1,804 | 1,810 | 1,785 | 1,810 | 7,500 |
| 2025/07/29 | 1,809 | 1,827 | 1,760 | 1,802 | 36,300 |
| 2025/07/28 | 1,813 | 1,830 | 1,802 | 1,819 | 11,300 |
| 2025/07/25 | 1,798 | 1,818 | 1,798 | 1,807 | 10,700 |
| 2025/07/24 | 1,794 | 1,822 | 1,794 | 1,817 | 20,700 |
| 2025/07/23 | 1,767 | 1,795 | 1,767 | 1,785 | 14,300 |
| 2025/07/22 | 1,761 | 1,772 | 1,761 | 1,769 | 6,500 |
| 2025/07/18 | 1,762 | 1,765 | 1,761 | 1,761 | 4,000 |
| 2025/07/17 | 1,767 | 1,772 | 1,758 | 1,761 | 7,800 |
| 2025/07/16 | 1,771 | 1,774 | 1,765 | 1,767 | 5,700 |
| 2025/07/15 | 1,759 | 1,774 | 1,758 | 1,767 | 5,900 |
| 2025/07/14 | 1,748 | 1,755 | 1,744 | 1,750 | 6,200 |
| 2025/07/11 | 1,740 | 1,749 | 1,740 | 1,740 | 3,700 |
| 2025/07/10 | 1,745 | 1,748 | 1,741 | 1,741 | 2,300 |
| 2025/07/09 | 1,740 | 1,750 | 1,740 | 1,741 | 5,100 |
| 2025/07/08 | 1,742 | 1,744 | 1,738 | 1,740 | 5,600 |
| 2025/07/07 | 1,748 | 1,757 | 1,743 | 1,743 | 5,700 |
| 2025/07/04 | 1,757 | 1,764 | 1,748 | 1,748 | 5,600 |
| 2025/07/03 | 1,743 | 1,755 | 1,742 | 1,747 | 6,300 |
| 2025/07/02 | 1,741 | 1,755 | 1,741 | 1,745 | 11,000 |
| 2025/07/01 | 1,738 | 1,748 | 1,736 | 1,741 | 6,800 |
| 2025/06/30 | 1,743 | 1,745 | 1,735 | 1,738 | 5,500 |
| 2025/06/27 | 1,731 | 1,740 | 1,731 | 1,735 | 2,800 |
| 2025/06/26 | 1,732 | 1,740 | 1,731 | 1,731 | 5,000 |
| 2025/06/25 | 1,741 | 1,741 | 1,727 | 1,732 | 2,600 |
| 2025/06/24 | 1,734 | 1,735 | 1,728 | 1,729 | 5,500 |
| 2025/06/23 | 1,732 | 1,732 | 1,726 | 1,726 | 2,900 |
| 2025/06/20 | 1,727 | 1,735 | 1,726 | 1,727 | 2,600 |
| 2025/06/19 | 1,726 | 1,731 | 1,726 | 1,727 | 3,300 |
| 2025/06/18 | 1,734 | 1,734 | 1,725 | 1,732 | 5,800 |
| 2025/06/17 | 1,742 | 1,742 | 1,727 | 1,727 | 3,100 |
| 2025/06/16 | 1,726 | 1,740 | 1,726 | 1,732 | 5,100 |
| 2025/06/13 | 1,739 | 1,740 | 1,725 | 1,726 | 13,200 |
| 2025/06/12 | 1,740 | 1,747 | 1,735 | 1,735 | 5,400 |
| 2025/06/11 | 1,739 | 1,746 | 1,739 | 1,740 | 3,500 |
| 2025/06/10 | 1,733 | 1,740 | 1,733 | 1,739 | 3,800 |
| 2025/06/09 | 1,739 | 1,746 | 1,733 | 1,733 | 2,900 |
| 2025/06/06 | 1,735 | 1,740 | 1,733 | 1,739 | 3,900 |
| 2025/06/05 | 1,731 | 1,745 | 1,731 | 1,732 | 7,000 |
| 2025/06/04 | 1,732 | 1,737 | 1,731 | 1,731 | 2,300 |
| 2025/06/03 | 1,736 | 1,737 | 1,729 | 1,730 | 4,500 |
| 2025/06/02 | 1,739 | 1,739 | 1,730 | 1,730 | 5,000 |
| 2025/05/30 | 1,731 | 1,735 | 1,726 | 1,727 | 4,300 |
| 2025/05/29 | 1,740 | 1,740 | 1,731 | 1,731 | 2,400 |
| 2025/05/28 | 1,723 | 1,736 | 1,723 | 1,730 | 3,200 |
| 2025/05/27 | 1,718 | 1,730 | 1,718 | 1,721 | 3,600 |
| 2025/05/26 | 1,719 | 1,729 | 1,718 | 1,718 | 3,000 |
| 2025/05/23 | 1,718 | 1,730 | 1,717 | 1,717 | 3,000 |
| 2025/05/22 | 1,721 | 1,735 | 1,716 | 1,717 | 6,900 |
| 2025/05/21 | 1,724 | 1,729 | 1,716 | 1,716 | 4,300 |
| 2025/05/20 | 1,713 | 1,737 | 1,713 | 1,726 | 7,300 |
| 2025/05/19 | 1,734 | 1,734 | 1,712 | 1,712 | 5,500 |
| 2025/05/16 | 1,715 | 1,723 | 1,700 | 1,723 | 7,000 |
| 2025/05/15 | 1,717 | 1,733 | 1,714 | 1,714 | 4,800 |
| 2025/05/14 | 1,727 | 1,732 | 1,713 | 1,719 | 6,300 |