カナモト(9678)の株価時系列情報
カナモト(9678)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,820 | 3,840 | 3,775 | 3,840 | 74,700 |
| 2026/02/05 | 3,840 | 3,840 | 3,795 | 3,805 | 130,700 |
| 2026/02/04 | 3,790 | 3,820 | 3,770 | 3,820 | 106,500 |
| 2026/02/03 | 3,795 | 3,825 | 3,760 | 3,780 | 99,300 |
| 2026/02/02 | 3,760 | 3,795 | 3,725 | 3,730 | 97,400 |
| 2026/01/30 | 3,765 | 3,765 | 3,690 | 3,720 | 87,800 |
| 2026/01/29 | 3,745 | 3,765 | 3,700 | 3,745 | 93,000 |
| 2026/01/28 | 3,755 | 3,775 | 3,735 | 3,760 | 186,000 |
| 2026/01/27 | 3,830 | 3,830 | 3,770 | 3,800 | 125,900 |
| 2026/01/26 | 3,875 | 3,885 | 3,835 | 3,835 | 100,000 |
| 2026/01/23 | 3,965 | 3,980 | 3,900 | 3,925 | 107,300 |
| 2026/01/22 | 3,925 | 3,945 | 3,895 | 3,925 | 134,400 |
| 2026/01/21 | 3,920 | 3,930 | 3,895 | 3,915 | 93,700 |
| 2026/01/20 | 4,015 | 4,025 | 3,955 | 3,980 | 105,600 |
| 2026/01/19 | 4,050 | 4,070 | 3,995 | 4,045 | 89,500 |
| 2026/01/16 | 4,015 | 4,055 | 3,990 | 4,050 | 136,000 |
| 2026/01/15 | 3,975 | 4,020 | 3,970 | 4,020 | 85,400 |
| 2026/01/14 | 3,990 | 4,030 | 3,975 | 4,025 | 179,600 |
| 2026/01/13 | 3,985 | 4,025 | 3,930 | 3,995 | 199,900 |
| 2026/01/09 | 3,980 | 4,010 | 3,975 | 3,985 | 76,000 |
| 2026/01/08 | 3,970 | 4,005 | 3,960 | 3,970 | 73,500 |
| 2026/01/07 | 3,975 | 4,025 | 3,965 | 3,980 | 84,500 |
| 2026/01/06 | 4,010 | 4,040 | 3,990 | 4,035 | 97,400 |
| 2026/01/05 | 3,955 | 4,040 | 3,945 | 3,980 | 155,700 |
| 2025/12/30 | 3,945 | 3,950 | 3,905 | 3,915 | 55,300 |
| 2025/12/29 | 3,895 | 3,945 | 3,875 | 3,945 | 91,400 |
| 2025/12/26 | 3,895 | 3,925 | 3,875 | 3,895 | 44,400 |
| 2025/12/25 | 3,900 | 3,900 | 3,860 | 3,895 | 30,000 |
| 2025/12/24 | 3,900 | 3,910 | 3,860 | 3,865 | 61,600 |
| 2025/12/23 | 3,900 | 3,920 | 3,885 | 3,920 | 64,600 |
| 2025/12/22 | 3,915 | 3,920 | 3,865 | 3,900 | 61,100 |
| 2025/12/19 | 3,840 | 3,920 | 3,840 | 3,910 | 110,800 |
| 2025/12/18 | 3,820 | 3,885 | 3,805 | 3,865 | 105,200 |
| 2025/12/17 | 3,775 | 3,825 | 3,750 | 3,815 | 96,800 |
| 2025/12/16 | 3,800 | 3,830 | 3,780 | 3,795 | 88,700 |
| 2025/12/15 | 3,800 | 3,820 | 3,770 | 3,820 | 82,100 |
| 2025/12/12 | 3,770 | 3,820 | 3,740 | 3,820 | 159,300 |
| 2025/12/11 | 3,750 | 3,770 | 3,690 | 3,710 | 92,100 |
| 2025/12/10 | 3,865 | 3,865 | 3,710 | 3,710 | 165,500 |
| 2025/12/09 | 3,895 | 3,910 | 3,840 | 3,875 | 207,700 |
| 2025/12/08 | 3,800 | 3,905 | 3,760 | 3,830 | 408,600 |
| 2025/12/05 | 3,680 | 3,700 | 3,635 | 3,670 | 166,900 |
| 2025/12/04 | 3,680 | 3,730 | 3,675 | 3,720 | 90,500 |
| 2025/12/03 | 3,660 | 3,700 | 3,655 | 3,695 | 64,900 |
| 2025/12/02 | 3,705 | 3,750 | 3,670 | 3,690 | 81,100 |
| 2025/12/01 | 3,730 | 3,755 | 3,720 | 3,750 | 95,500 |
| 2025/11/28 | 3,680 | 3,770 | 3,680 | 3,770 | 126,800 |
| 2025/11/27 | 3,710 | 3,720 | 3,680 | 3,695 | 68,600 |
| 2025/11/26 | 3,630 | 3,725 | 3,630 | 3,705 | 125,600 |
| 2025/11/25 | 3,580 | 3,620 | 3,570 | 3,605 | 81,300 |
| 2025/11/21 | 3,525 | 3,575 | 3,505 | 3,575 | 108,000 |
| 2025/11/20 | 3,500 | 3,540 | 3,480 | 3,515 | 56,200 |
| 2025/11/19 | 3,475 | 3,500 | 3,440 | 3,455 | 66,400 |
| 2025/11/18 | 3,505 | 3,525 | 3,455 | 3,470 | 79,200 |
| 2025/11/17 | 3,550 | 3,550 | 3,505 | 3,510 | 59,500 |
| 2025/11/14 | 3,555 | 3,560 | 3,520 | 3,540 | 68,800 |
| 2025/11/13 | 3,600 | 3,620 | 3,555 | 3,585 | 81,900 |
| 2025/11/12 | 3,560 | 3,600 | 3,560 | 3,585 | 86,600 |
| 2025/11/11 | 3,595 | 3,610 | 3,530 | 3,550 | 62,700 |
| 2025/11/10 | 3,565 | 3,605 | 3,555 | 3,595 | 53,100 |
| 2025/11/07 | 3,490 | 3,540 | 3,485 | 3,535 | 59,200 |
| 2025/11/06 | 3,535 | 3,560 | 3,500 | 3,525 | 59,800 |
| 2025/11/05 | 3,565 | 3,570 | 3,465 | 3,525 | 77,800 |
| 2025/11/04 | 3,525 | 3,595 | 3,490 | 3,560 | 90,400 |
| 2025/10/31 | 3,660 | 3,660 | 3,555 | 3,595 | 92,900 |
| 2025/10/30 | 3,600 | 3,680 | 3,600 | 3,660 | 166,900 |
| 2025/10/29 | 3,695 | 3,695 | 3,645 | 3,645 | 252,800 |
| 2025/10/28 | 3,760 | 3,760 | 3,665 | 3,680 | 100,900 |
| 2025/10/27 | 3,770 | 3,800 | 3,750 | 3,780 | 105,400 |
| 2025/10/24 | 3,760 | 3,775 | 3,730 | 3,745 | 54,000 |
| 2025/10/23 | 3,665 | 3,760 | 3,660 | 3,760 | 97,600 |
| 2025/10/22 | 3,615 | 3,690 | 3,600 | 3,685 | 81,600 |
| 2025/10/21 | 3,640 | 3,640 | 3,600 | 3,605 | 62,500 |
| 2025/10/20 | 3,645 | 3,660 | 3,625 | 3,640 | 70,000 |
| 2025/10/17 | 3,555 | 3,600 | 3,555 | 3,595 | 51,900 |
| 2025/10/16 | 3,595 | 3,605 | 3,580 | 3,600 | 75,800 |
| 2025/10/15 | 3,545 | 3,590 | 3,540 | 3,590 | 79,800 |
| 2025/10/14 | 3,515 | 3,565 | 3,490 | 3,520 | 93,600 |
| 2025/10/10 | 3,550 | 3,580 | 3,525 | 3,550 | 82,200 |
| 2025/10/09 | 3,575 | 3,600 | 3,565 | 3,585 | 66,100 |
| 2025/10/08 | 3,590 | 3,610 | 3,570 | 3,575 | 47,800 |
| 2025/10/07 | 3,575 | 3,595 | 3,560 | 3,575 | 59,800 |
| 2025/10/06 | 3,550 | 3,590 | 3,535 | 3,575 | 115,100 |
| 2025/10/03 | 3,465 | 3,490 | 3,465 | 3,480 | 47,900 |
| 2025/10/02 | 3,485 | 3,500 | 3,440 | 3,465 | 61,500 |
| 2025/10/01 | 3,580 | 3,580 | 3,495 | 3,510 | 100,500 |
| 2025/09/30 | 3,600 | 3,615 | 3,555 | 3,600 | 83,000 |
| 2025/09/29 | 3,615 | 3,625 | 3,575 | 3,595 | 93,900 |
| 2025/09/26 | 3,545 | 3,625 | 3,545 | 3,625 | 104,600 |
| 2025/09/25 | 3,570 | 3,580 | 3,525 | 3,540 | 79,800 |
| 2025/09/24 | 3,540 | 3,580 | 3,530 | 3,570 | 74,000 |
| 2025/09/22 | 3,565 | 3,570 | 3,530 | 3,540 | 58,900 |
| 2025/09/19 | 3,575 | 3,595 | 3,535 | 3,565 | 139,800 |
| 2025/09/18 | 3,560 | 3,585 | 3,510 | 3,555 | 109,300 |
| 2025/09/17 | 3,545 | 3,545 | 3,485 | 3,490 | 60,200 |
| 2025/09/16 | 3,485 | 3,585 | 3,485 | 3,565 | 96,600 |
| 2025/09/12 | 3,525 | 3,525 | 3,480 | 3,500 | 103,400 |
| 2025/09/11 | 3,495 | 3,495 | 3,450 | 3,480 | 60,600 |
| 2025/09/10 | 3,505 | 3,530 | 3,470 | 3,495 | 105,900 |
| 2025/09/09 | 3,520 | 3,545 | 3,465 | 3,500 | 156,000 |
| 2025/09/08 | 3,500 | 3,560 | 3,465 | 3,520 | 286,400 |
| 2025/09/05 | 3,670 | 3,695 | 3,625 | 3,655 | 240,300 |
| 2025/09/04 | 3,640 | 3,675 | 3,610 | 3,650 | 120,900 |
| 2025/09/03 | 3,530 | 3,610 | 3,520 | 3,595 | 84,800 |
| 2025/09/02 | 3,505 | 3,540 | 3,495 | 3,515 | 43,800 |
| 2025/09/01 | 3,490 | 3,540 | 3,485 | 3,505 | 65,000 |
| 2025/08/29 | 3,485 | 3,520 | 3,475 | 3,510 | 59,000 |
| 2025/08/28 | 3,490 | 3,520 | 3,475 | 3,510 | 49,000 |
| 2025/08/27 | 3,505 | 3,530 | 3,490 | 3,525 | 55,600 |
| 2025/08/26 | 3,525 | 3,540 | 3,495 | 3,500 | 101,100 |
| 2025/08/25 | 3,525 | 3,540 | 3,495 | 3,515 | 58,300 |
| 2025/08/22 | 3,500 | 3,520 | 3,490 | 3,520 | 93,400 |
| 2025/08/21 | 3,535 | 3,535 | 3,500 | 3,520 | 37,500 |
| 2025/08/20 | 3,525 | 3,555 | 3,510 | 3,540 | 55,100 |
| 2025/08/19 | 3,480 | 3,535 | 3,475 | 3,520 | 63,100 |
| 2025/08/18 | 3,420 | 3,480 | 3,415 | 3,465 | 65,900 |
| 2025/08/15 | 3,445 | 3,455 | 3,390 | 3,435 | 63,700 |
| 2025/08/14 | 3,485 | 3,495 | 3,435 | 3,435 | 62,000 |
| 2025/08/13 | 3,480 | 3,540 | 3,435 | 3,520 | 114,100 |
| 2025/08/12 | 3,485 | 3,500 | 3,450 | 3,485 | 70,000 |
| 2025/08/08 | 3,450 | 3,495 | 3,450 | 3,485 | 72,800 |
| 2025/08/07 | 3,430 | 3,470 | 3,425 | 3,445 | 81,400 |
| 2025/08/06 | 3,420 | 3,455 | 3,370 | 3,445 | 88,000 |
| 2025/08/05 | 3,400 | 3,425 | 3,365 | 3,415 | 74,300 |
| 2025/08/04 | 3,380 | 3,425 | 3,355 | 3,400 | 72,000 |
| 2025/08/01 | 3,445 | 3,510 | 3,440 | 3,475 | 99,300 |
| 2025/07/31 | 3,385 | 3,455 | 3,385 | 3,410 | 81,000 |
| 2025/07/30 | 3,350 | 3,465 | 3,335 | 3,400 | 354,000 |
| 2025/07/29 | 3,300 | 3,350 | 3,295 | 3,350 | 142,900 |
| 2025/07/28 | 3,340 | 3,340 | 3,290 | 3,305 | 77,300 |
| 2025/07/25 | 3,335 | 3,355 | 3,285 | 3,340 | 76,700 |
| 2025/07/24 | 3,345 | 3,370 | 3,315 | 3,365 | 110,900 |
| 2025/07/23 | 3,410 | 3,410 | 3,315 | 3,355 | 121,500 |
| 2025/07/22 | 3,400 | 3,430 | 3,350 | 3,360 | 66,700 |
| 2025/07/18 | 3,500 | 3,505 | 3,350 | 3,400 | 106,700 |
| 2025/07/17 | 3,450 | 3,500 | 3,430 | 3,490 | 68,000 |
| 2025/07/16 | 3,420 | 3,485 | 3,420 | 3,465 | 92,800 |
| 2025/07/15 | 3,395 | 3,445 | 3,395 | 3,435 | 119,600 |
| 2025/07/14 | 3,360 | 3,395 | 3,340 | 3,390 | 88,600 |
| 2025/07/11 | 3,345 | 3,385 | 3,330 | 3,345 | 82,800 |
| 2025/07/10 | 3,345 | 3,345 | 3,290 | 3,315 | 121,800 |
| 2025/07/09 | 3,235 | 3,335 | 3,215 | 3,330 | 166,200 |
| 2025/07/08 | 3,180 | 3,225 | 3,180 | 3,215 | 93,600 |
| 2025/07/07 | 3,190 | 3,205 | 3,170 | 3,190 | 42,800 |
| 2025/07/04 | 3,210 | 3,225 | 3,190 | 3,190 | 50,000 |
| 2025/07/03 | 3,205 | 3,215 | 3,150 | 3,190 | 74,700 |
| 2025/07/02 | 3,190 | 3,235 | 3,170 | 3,210 | 58,100 |
| 2025/07/01 | 3,230 | 3,240 | 3,170 | 3,190 | 84,700 |
| 2025/06/30 | 3,255 | 3,275 | 3,235 | 3,240 | 71,700 |
| 2025/06/27 | 3,190 | 3,230 | 3,180 | 3,230 | 107,800 |
| 2025/06/26 | 3,175 | 3,190 | 3,160 | 3,180 | 71,000 |
| 2025/06/25 | 3,120 | 3,160 | 3,085 | 3,155 | 95,100 |
| 2025/06/24 | 3,100 | 3,155 | 3,090 | 3,120 | 140,800 |
| 2025/06/23 | 3,090 | 3,090 | 3,055 | 3,085 | 61,300 |
| 2025/06/20 | 3,110 | 3,110 | 3,070 | 3,080 | 103,500 |
| 2025/06/19 | 3,100 | 3,140 | 3,100 | 3,115 | 69,200 |
| 2025/06/18 | 3,085 | 3,110 | 3,075 | 3,090 | 59,400 |
| 2025/06/17 | 3,085 | 3,100 | 3,065 | 3,085 | 90,900 |
| 2025/06/16 | 3,145 | 3,150 | 3,105 | 3,105 | 94,500 |
| 2025/06/13 | 3,100 | 3,115 | 3,060 | 3,100 | 135,700 |
| 2025/06/12 | 3,170 | 3,175 | 3,115 | 3,120 | 78,400 |
| 2025/06/11 | 3,185 | 3,210 | 3,140 | 3,155 | 135,100 |
| 2025/06/10 | 3,260 | 3,295 | 3,180 | 3,180 | 156,400 |
| 2025/06/09 | 3,180 | 3,320 | 3,170 | 3,260 | 291,800 |
| 2025/06/06 | 3,370 | 3,400 | 3,365 | 3,390 | 100,900 |
| 2025/06/05 | 3,395 | 3,405 | 3,365 | 3,390 | 86,300 |
| 2025/06/04 | 3,345 | 3,435 | 3,340 | 3,410 | 142,600 |
| 2025/06/03 | 3,365 | 3,375 | 3,305 | 3,330 | 109,500 |
| 2025/06/02 | 3,285 | 3,330 | 3,280 | 3,315 | 70,000 |
| 2025/05/30 | 3,235 | 3,300 | 3,225 | 3,300 | 98,800 |
| 2025/05/29 | 3,285 | 3,300 | 3,265 | 3,280 | 52,800 |
| 2025/05/28 | 3,275 | 3,285 | 3,240 | 3,265 | 73,700 |
| 2025/05/27 | 3,240 | 3,270 | 3,240 | 3,245 | 39,800 |
| 2025/05/26 | 3,240 | 3,275 | 3,240 | 3,255 | 45,600 |
| 2025/05/23 | 3,210 | 3,250 | 3,200 | 3,225 | 55,900 |
| 2025/05/22 | 3,185 | 3,210 | 3,180 | 3,180 | 34,000 |
| 2025/05/21 | 3,240 | 3,245 | 3,195 | 3,215 | 46,600 |
| 2025/05/20 | 3,265 | 3,280 | 3,210 | 3,230 | 58,300 |
| 2025/05/19 | 3,210 | 3,280 | 3,210 | 3,260 | 66,700 |
| 2025/05/16 | 3,180 | 3,210 | 3,160 | 3,205 | 68,600 |
| 2025/05/15 | 3,210 | 3,210 | 3,165 | 3,200 | 52,200 |
| 2025/05/14 | 3,215 | 3,300 | 3,215 | 3,265 | 124,700 |
| 2025/05/13 | 3,200 | 3,250 | 3,180 | 3,210 | 81,800 |
| 2025/05/12 | 3,180 | 3,180 | 3,135 | 3,165 | 53,800 |
| 2025/05/09 | 3,185 | 3,220 | 3,170 | 3,190 | 68,600 |
| 2025/05/08 | 3,205 | 3,205 | 3,145 | 3,170 | 49,300 |
| 2025/05/07 | 3,140 | 3,195 | 3,135 | 3,180 | 68,500 |
| 2025/05/02 | 3,140 | 3,150 | 3,105 | 3,135 | 69,600 |
| 2025/05/01 | 3,170 | 3,180 | 3,140 | 3,150 | 50,800 |
| 2025/04/30 | 3,155 | 3,220 | 3,145 | 3,195 | 87,300 |
| 2025/04/28 | 3,170 | 3,190 | 3,150 | 3,150 | 166,400 |
| 2025/04/25 | 3,215 | 3,215 | 3,165 | 3,210 | 255,100 |
| 2025/04/24 | 3,210 | 3,250 | 3,180 | 3,185 | 88,900 |
| 2025/04/23 | 3,210 | 3,245 | 3,175 | 3,190 | 71,500 |
| 2025/04/22 | 3,180 | 3,215 | 3,165 | 3,180 | 71,600 |
| 2025/04/21 | 3,195 | 3,235 | 3,190 | 3,205 | 45,500 |
| 2025/04/18 | 3,145 | 3,205 | 3,130 | 3,200 | 52,800 |
| 2025/04/17 | 3,110 | 3,125 | 3,095 | 3,105 | 52,700 |
| 2025/04/16 | 3,130 | 3,160 | 3,090 | 3,110 | 60,800 |
| 2025/04/15 | 3,135 | 3,150 | 3,080 | 3,100 | 41,000 |