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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,819 | 1,830 | 1,810 | 1,812 | 15,800 |
| 2024/07/25 | 1,851 | 1,878 | 1,825 | 1,827 | 14,800 |
| 2024/07/24 | 1,864 | 1,887 | 1,851 | 1,853 | 4,300 |
| 2024/07/23 | 1,895 | 1,895 | 1,855 | 1,855 | 7,200 |
| 2024/07/22 | 1,880 | 1,880 | 1,855 | 1,858 | 13,000 |
| 2024/07/19 | 1,875 | 1,900 | 1,875 | 1,889 | 6,200 |
| 2024/07/18 | 1,879 | 1,887 | 1,875 | 1,875 | 5,300 |
| 2024/07/17 | 1,888 | 1,903 | 1,880 | 1,887 | 7,000 |
| 2024/07/16 | 1,880 | 1,900 | 1,880 | 1,886 | 7,200 |
| 2024/07/12 | 1,871 | 1,893 | 1,871 | 1,877 | 4,800 |
| 2024/07/11 | 1,870 | 1,880 | 1,870 | 1,870 | 5,100 |
| 2024/07/10 | 1,882 | 1,887 | 1,870 | 1,870 | 4,200 |
| 2024/07/09 | 1,899 | 1,899 | 1,881 | 1,881 | 3,800 |
| 2024/07/08 | 1,897 | 1,898 | 1,881 | 1,881 | 4,200 |
| 2024/07/05 | 1,890 | 1,895 | 1,885 | 1,885 | 6,600 |
| 2024/07/04 | 1,872 | 1,892 | 1,872 | 1,889 | 10,500 |
| 2024/07/03 | 1,868 | 1,869 | 1,864 | 1,865 | 5,000 |
| 2024/07/02 | 1,865 | 1,868 | 1,860 | 1,862 | 6,200 |
| 2024/07/01 | 1,857 | 1,865 | 1,855 | 1,858 | 5,900 |
| 2024/06/28 | 1,860 | 1,865 | 1,853 | 1,857 | 4,600 |
| 2024/06/27 | 1,852 | 1,852 | 1,840 | 1,849 | 7,000 |
| 2024/06/26 | 1,831 | 1,851 | 1,831 | 1,841 | 7,600 |
| 2024/06/25 | 1,818 | 1,838 | 1,818 | 1,831 | 6,500 |
| 2024/06/24 | 1,818 | 1,824 | 1,810 | 1,817 | 9,100 |
| 2024/06/21 | 1,802 | 1,811 | 1,802 | 1,805 | 6,500 |
| 2024/06/20 | 1,800 | 1,820 | 1,800 | 1,805 | 23,000 |
| 2024/06/19 | 1,833 | 1,839 | 1,827 | 1,831 | 5,800 |
| 2024/06/18 | 1,831 | 1,832 | 1,825 | 1,829 | 7,100 |
| 2024/06/17 | 1,832 | 1,834 | 1,830 | 1,831 | 4,700 |
| 2024/06/14 | 1,833 | 1,839 | 1,832 | 1,833 | 3,600 |
| 2024/06/13 | 1,843 | 1,855 | 1,835 | 1,835 | 3,700 |
| 2024/06/12 | 1,846 | 1,853 | 1,842 | 1,842 | 2,800 |
| 2024/06/11 | 1,832 | 1,851 | 1,832 | 1,845 | 10,700 |
| 2024/06/10 | 1,861 | 1,861 | 1,825 | 1,834 | 39,300 |
| 2024/06/07 | 1,866 | 1,868 | 1,862 | 1,862 | 8,700 |
| 2024/06/06 | 1,871 | 1,873 | 1,868 | 1,868 | 5,700 |
| 2024/06/05 | 1,874 | 1,887 | 1,870 | 1,872 | 8,600 |
| 2024/06/04 | 1,875 | 1,880 | 1,874 | 1,875 | 4,800 |
| 2024/06/03 | 1,877 | 1,885 | 1,875 | 1,875 | 4,100 |
| 2024/05/31 | 1,893 | 1,893 | 1,876 | 1,876 | 6,300 |
| 2024/05/30 | 1,867 | 1,879 | 1,860 | 1,875 | 10,200 |
| 2024/05/29 | 1,902 | 1,904 | 1,888 | 1,892 | 11,900 |
| 2024/05/28 | 1,901 | 1,905 | 1,901 | 1,901 | 5,700 |
| 2024/05/27 | 1,905 | 1,920 | 1,901 | 1,901 | 7,000 |
| 2024/05/24 | 1,910 | 1,915 | 1,901 | 1,905 | 12,100 |
| 2024/05/23 | 1,911 | 1,914 | 1,910 | 1,910 | 4,300 |
| 2024/05/22 | 1,926 | 1,930 | 1,911 | 1,911 | 6,100 |
| 2024/05/21 | 1,932 | 1,943 | 1,926 | 1,926 | 4,400 |
| 2024/05/20 | 1,960 | 1,960 | 1,925 | 1,926 | 8,500 |
| 2024/05/17 | 1,923 | 1,929 | 1,915 | 1,920 | 9,200 |
| 2024/05/16 | 1,940 | 1,950 | 1,902 | 1,915 | 18,100 |
| 2024/05/15 | 1,950 | 1,951 | 1,932 | 1,940 | 7,100 |
| 2024/05/14 | 1,941 | 1,955 | 1,935 | 1,951 | 9,400 |
| 2024/05/13 | 1,936 | 1,949 | 1,930 | 1,935 | 8,100 |
| 2024/05/10 | 1,947 | 1,950 | 1,935 | 1,937 | 6,400 |
| 2024/05/09 | 1,930 | 1,947 | 1,927 | 1,934 | 6,400 |
| 2024/05/08 | 1,930 | 1,940 | 1,930 | 1,930 | 6,500 |
| 2024/05/07 | 1,936 | 1,946 | 1,927 | 1,929 | 8,500 |
| 2024/05/02 | 1,922 | 1,934 | 1,919 | 1,925 | 8,800 |
| 2024/05/01 | 1,928 | 1,940 | 1,907 | 1,931 | 11,600 |
| 2024/04/30 | 1,909 | 1,960 | 1,909 | 1,928 | 44,500 |
| 2024/04/26 | 1,940 | 1,961 | 1,934 | 1,934 | 6,200 |
| 2024/04/25 | 1,950 | 1,961 | 1,940 | 1,940 | 3,600 |
| 2024/04/24 | 1,940 | 1,964 | 1,935 | 1,955 | 6,300 |
| 2024/04/23 | 1,951 | 1,972 | 1,946 | 1,946 | 4,400 |
| 2024/04/22 | 1,936 | 1,951 | 1,928 | 1,950 | 7,200 |
| 2024/04/19 | 1,949 | 1,951 | 1,905 | 1,929 | 19,800 |
| 2024/04/18 | 1,930 | 1,963 | 1,928 | 1,949 | 11,500 |
| 2024/04/17 | 1,966 | 1,984 | 1,931 | 1,940 | 10,800 |
| 2024/04/16 | 2,000 | 2,000 | 1,950 | 1,965 | 20,100 |
| 2024/04/15 | 2,016 | 2,020 | 2,001 | 2,004 | 5,700 |
| 2024/04/12 | 2,017 | 2,025 | 2,016 | 2,016 | 5,100 |
| 2024/04/11 | 2,008 | 2,027 | 2,008 | 2,018 | 5,300 |
| 2024/04/10 | 1,986 | 2,021 | 1,986 | 2,021 | 15,400 |
| 2024/04/09 | 1,977 | 2,005 | 1,976 | 1,983 | 20,600 |
| 2024/04/08 | 1,952 | 1,986 | 1,952 | 1,972 | 8,100 |
| 2024/04/05 | 1,948 | 1,950 | 1,928 | 1,950 | 19,900 |
| 2024/04/04 | 1,948 | 1,970 | 1,932 | 1,954 | 16,200 |
| 2024/04/03 | 1,935 | 1,980 | 1,917 | 1,958 | 31,500 |
| 2024/04/02 | 1,996 | 2,004 | 1,960 | 1,965 | 30,400 |
| 2024/04/01 | 2,016 | 2,016 | 1,986 | 1,986 | 41,100 |
| 2024/03/29 | 2,042 | 2,050 | 2,010 | 2,025 | 31,300 |
| 2024/03/28 | 2,054 | 2,094 | 2,037 | 2,042 | 22,800 |
| 2024/03/27 | 2,128 | 2,150 | 2,115 | 2,115 | 29,100 |
| 2024/03/26 | 2,099 | 2,130 | 2,098 | 2,130 | 20,400 |
| 2024/03/25 | 2,104 | 2,117 | 2,090 | 2,101 | 22,200 |
| 2024/03/22 | 2,134 | 2,135 | 2,091 | 2,104 | 33,900 |
| 2024/03/21 | 2,130 | 2,131 | 2,103 | 2,122 | 26,900 |
| 2024/03/19 | 2,070 | 2,122 | 2,058 | 2,107 | 79,100 |
| 2024/03/18 | 2,204 | 2,231 | 2,107 | 2,132 | 81,700 |
| 2024/03/15 | 2,199 | 2,241 | 2,194 | 2,221 | 9,500 |
| 2024/03/14 | 2,195 | 2,213 | 2,190 | 2,199 | 6,300 |
| 2024/03/13 | 2,202 | 2,216 | 2,185 | 2,200 | 12,300 |
| 2024/03/12 | 2,220 | 2,220 | 2,176 | 2,201 | 22,900 |
| 2024/03/11 | 2,288 | 2,288 | 2,201 | 2,220 | 26,800 |
| 2024/03/08 | 2,258 | 2,290 | 2,249 | 2,280 | 11,100 |
| 2024/03/07 | 2,240 | 2,269 | 2,235 | 2,269 | 10,300 |
| 2024/03/06 | 2,216 | 2,237 | 2,215 | 2,236 | 9,100 |
| 2024/03/05 | 2,201 | 2,237 | 2,201 | 2,217 | 14,900 |
| 2024/03/04 | 2,241 | 2,260 | 2,230 | 2,235 | 15,200 |
| 2024/03/01 | 2,262 | 2,276 | 2,233 | 2,276 | 12,600 |
| 2024/02/29 | 2,257 | 2,275 | 2,250 | 2,262 | 10,700 |
| 2024/02/28 | 2,269 | 2,291 | 2,261 | 2,272 | 5,800 |
| 2024/02/27 | 2,250 | 2,269 | 2,242 | 2,269 | 10,900 |
| 2024/02/26 | 2,261 | 2,268 | 2,220 | 2,252 | 19,800 |
| 2024/02/22 | 2,260 | 2,289 | 2,256 | 2,269 | 10,400 |
| 2024/02/21 | 2,300 | 2,300 | 2,259 | 2,272 | 7,600 |
| 2024/02/20 | 2,274 | 2,300 | 2,265 | 2,297 | 11,000 |
| 2024/02/19 | 2,229 | 2,284 | 2,229 | 2,274 | 13,200 |
| 2024/02/16 | 2,200 | 2,235 | 2,185 | 2,212 | 15,100 |
| 2024/02/15 | 2,260 | 2,261 | 2,203 | 2,212 | 12,300 |
| 2024/02/14 | 2,284 | 2,300 | 2,240 | 2,259 | 14,700 |
| 2024/02/13 | 2,337 | 2,344 | 2,291 | 2,291 | 14,800 |
| 2024/02/09 | 2,340 | 2,346 | 2,330 | 2,340 | 9,900 |
| 2024/02/08 | 2,355 | 2,368 | 2,330 | 2,346 | 11,600 |
| 2024/02/07 | 2,360 | 2,375 | 2,346 | 2,358 | 15,100 |
| 2024/02/06 | 2,352 | 2,360 | 2,346 | 2,356 | 9,900 |
| 2024/02/05 | 2,328 | 2,348 | 2,323 | 2,346 | 14,900 |
| 2024/02/02 | 2,319 | 2,325 | 2,316 | 2,323 | 10,800 |
| 2024/02/01 | 2,315 | 2,326 | 2,312 | 2,319 | 11,000 |
| 2024/01/31 | 2,318 | 2,330 | 2,310 | 2,318 | 18,500 |
| 2024/01/30 | 2,322 | 2,322 | 2,289 | 2,308 | 48,400 |
| 2024/01/29 | 2,300 | 2,350 | 2,288 | 2,332 | 93,400 |
| 2024/01/26 | 2,277 | 2,292 | 2,268 | 2,288 | 10,800 |
| 2024/01/25 | 2,245 | 2,277 | 2,239 | 2,272 | 6,700 |
| 2024/01/24 | 2,223 | 2,239 | 2,202 | 2,239 | 6,600 |
| 2024/01/23 | 2,248 | 2,248 | 2,222 | 2,223 | 10,800 |
| 2024/01/22 | 2,190 | 2,220 | 2,190 | 2,220 | 10,000 |
| 2024/01/19 | 2,188 | 2,195 | 2,187 | 2,187 | 6,400 |
| 2024/01/18 | 2,181 | 2,199 | 2,181 | 2,187 | 6,200 |
| 2024/01/17 | 2,198 | 2,199 | 2,190 | 2,199 | 6,000 |
| 2024/01/16 | 2,180 | 2,198 | 2,180 | 2,191 | 9,300 |
| 2024/01/15 | 2,168 | 2,185 | 2,168 | 2,184 | 6,500 |
| 2024/01/12 | 2,163 | 2,168 | 2,145 | 2,168 | 8,300 |
| 2024/01/11 | 2,175 | 2,190 | 2,126 | 2,145 | 18,100 |
| 2024/01/10 | 2,174 | 2,188 | 2,170 | 2,174 | 6,000 |
| 2024/01/09 | 2,192 | 2,197 | 2,160 | 2,178 | 11,500 |
| 2024/01/05 | 2,174 | 2,195 | 2,157 | 2,162 | 13,100 |
| 2024/01/04 | 2,100 | 2,149 | 2,088 | 2,149 | 11,200 |
| 2023/12/29 | 2,060 | 2,085 | 2,052 | 2,079 | 6,800 |
| 2023/12/28 | 2,045 | 2,070 | 2,044 | 2,060 | 5,700 |
| 2023/12/27 | 2,028 | 2,045 | 2,027 | 2,045 | 5,800 |
| 2023/12/26 | 2,035 | 2,035 | 2,025 | 2,028 | 3,900 |
| 2023/12/25 | 2,031 | 2,040 | 2,028 | 2,037 | 3,900 |
| 2023/12/22 | 2,040 | 2,044 | 2,030 | 2,031 | 2,900 |
| 2023/12/21 | 2,022 | 2,039 | 2,020 | 2,039 | 3,200 |
| 2023/12/20 | 2,017 | 2,044 | 2,017 | 2,040 | 10,300 |
| 2023/12/19 | 2,020 | 2,020 | 2,011 | 2,019 | 4,300 |
| 2023/12/18 | 2,015 | 2,016 | 2,000 | 2,014 | 7,200 |
| 2023/12/15 | 2,001 | 2,029 | 2,001 | 2,015 | 2,400 |
| 2023/12/14 | 2,030 | 2,030 | 2,000 | 2,015 | 3,300 |
| 2023/12/13 | 2,005 | 2,030 | 2,005 | 2,022 | 2,800 |
| 2023/12/12 | 2,035 | 2,035 | 2,005 | 2,010 | 2,900 |
| 2023/12/11 | 2,045 | 2,045 | 2,010 | 2,010 | 3,100 |
| 2023/12/08 | 2,033 | 2,040 | 2,000 | 2,001 | 8,100 |
| 2023/12/07 | 2,046 | 2,047 | 2,032 | 2,036 | 2,300 |
| 2023/12/06 | 2,035 | 2,049 | 2,035 | 2,045 | 800 |
| 2023/12/05 | 2,049 | 2,049 | 2,037 | 2,038 | 1,200 |
| 2023/12/04 | 2,050 | 2,061 | 2,035 | 2,040 | 4,500 |
| 2023/12/01 | 2,050 | 2,060 | 2,048 | 2,050 | 5,800 |
| 2023/11/30 | 2,035 | 2,048 | 2,025 | 2,047 | 3,600 |
| 2023/11/29 | 2,042 | 2,060 | 2,035 | 2,035 | 3,100 |
| 2023/11/28 | 2,020 | 2,055 | 2,018 | 2,042 | 10,500 |
| 2023/11/27 | 2,010 | 2,018 | 2,005 | 2,012 | 4,400 |
| 2023/11/24 | 2,006 | 2,018 | 1,979 | 2,005 | 11,800 |
| 2023/11/22 | 2,003 | 2,017 | 2,003 | 2,005 | 2,700 |
| 2023/11/21 | 2,015 | 2,022 | 2,002 | 2,002 | 3,800 |
| 2023/11/20 | 2,018 | 2,027 | 2,015 | 2,021 | 4,400 |
| 2023/11/17 | 2,008 | 2,020 | 2,008 | 2,018 | 1,900 |
| 2023/11/16 | 2,003 | 2,016 | 2,003 | 2,008 | 1,300 |
| 2023/11/15 | 2,019 | 2,036 | 2,003 | 2,004 | 5,900 |
| 2023/11/14 | 2,020 | 2,020 | 2,005 | 2,012 | 1,400 |
| 2023/11/13 | 2,039 | 2,039 | 2,011 | 2,014 | 2,500 |
| 2023/11/10 | 2,029 | 2,029 | 2,003 | 2,015 | 3,000 |
| 2023/11/09 | 2,000 | 2,025 | 1,959 | 2,025 | 6,500 |
| 2023/11/08 | 2,045 | 2,045 | 1,992 | 2,000 | 12,700 |
| 2023/11/07 | 2,036 | 2,044 | 2,027 | 2,039 | 4,000 |
| 2023/11/06 | 2,025 | 2,042 | 2,020 | 2,041 | 9,000 |
| 2023/11/02 | 2,041 | 2,049 | 2,012 | 2,025 | 6,000 |
| 2023/11/01 | 2,087 | 2,087 | 2,021 | 2,040 | 8,700 |
| 2023/10/31 | 2,050 | 2,098 | 2,032 | 2,070 | 16,400 |
| 2023/10/30 | 1,986 | 2,036 | 1,986 | 2,022 | 6,200 |
| 2023/10/27 | 1,996 | 2,020 | 1,983 | 2,000 | 11,200 |
| 2023/10/26 | 2,000 | 2,014 | 1,990 | 2,006 | 3,400 |
| 2023/10/25 | 2,034 | 2,034 | 2,018 | 2,020 | 3,300 |
| 2023/10/24 | 2,001 | 2,012 | 1,950 | 2,012 | 11,900 |
| 2023/10/23 | 2,040 | 2,048 | 2,011 | 2,012 | 4,200 |
| 2023/10/20 | 2,045 | 2,047 | 2,045 | 2,046 | 1,100 |
| 2023/10/19 | 2,055 | 2,065 | 2,040 | 2,045 | 3,900 |
| 2023/10/18 | 2,040 | 2,080 | 2,040 | 2,080 | 2,600 |
| 2023/10/17 | 2,026 | 2,048 | 2,026 | 2,043 | 3,100 |
| 2023/10/16 | 2,030 | 2,030 | 1,999 | 2,005 | 6,200 |
| 2023/10/13 | 2,100 | 2,100 | 2,037 | 2,045 | 8,000 |
| 2023/10/12 | 2,114 | 2,127 | 2,100 | 2,110 | 3,800 |
| 2023/10/11 | 2,149 | 2,149 | 2,114 | 2,114 | 5,600 |
| 2023/10/10 | 2,180 | 2,180 | 2,120 | 2,133 | 8,800 |
| 2023/10/06 | 2,033 | 2,116 | 2,033 | 2,099 | 7,800 |
| 2023/10/05 | 2,000 | 2,045 | 1,987 | 2,012 | 23,300 |
| 2023/10/04 | 1,953 | 2,010 | 1,900 | 1,940 | 49,400 |
| 2023/10/03 | 2,150 | 2,150 | 2,048 | 2,053 | 17,100 |