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 |
|---|---|---|---|---|---|
| 2024/12/04 | 2,960 | 2,975 | 2,931 | 2,940 | 82,000 |
| 2024/12/03 | 2,923 | 3,005 | 2,923 | 2,970 | 168,200 |
| 2024/12/02 | 2,875 | 2,935 | 2,814 | 2,922 | 129,500 |
| 2024/11/29 | 2,885 | 2,897 | 2,857 | 2,861 | 67,300 |
| 2024/11/28 | 2,793 | 2,862 | 2,790 | 2,857 | 59,700 |
| 2024/11/27 | 2,800 | 2,824 | 2,791 | 2,796 | 86,500 |
| 2024/11/26 | 2,797 | 2,811 | 2,772 | 2,805 | 42,200 |
| 2024/11/25 | 2,813 | 2,818 | 2,791 | 2,796 | 83,500 |
| 2024/11/22 | 2,765 | 2,795 | 2,750 | 2,778 | 53,000 |
| 2024/11/21 | 2,750 | 2,775 | 2,748 | 2,766 | 49,400 |
| 2024/11/20 | 2,800 | 2,814 | 2,731 | 2,739 | 36,300 |
| 2024/11/19 | 2,809 | 2,823 | 2,780 | 2,798 | 51,400 |
| 2024/11/18 | 2,784 | 2,815 | 2,759 | 2,786 | 67,100 |
| 2024/11/15 | 2,768 | 2,777 | 2,738 | 2,745 | 52,700 |
| 2024/11/14 | 2,786 | 2,789 | 2,758 | 2,758 | 41,600 |
| 2024/11/13 | 2,749 | 2,797 | 2,744 | 2,770 | 44,700 |
| 2024/11/12 | 2,772 | 2,817 | 2,750 | 2,750 | 64,200 |
| 2024/11/11 | 2,731 | 2,737 | 2,693 | 2,737 | 63,100 |
| 2024/11/08 | 2,781 | 2,788 | 2,731 | 2,731 | 70,800 |
| 2024/11/07 | 2,738 | 2,797 | 2,738 | 2,790 | 107,000 |
| 2024/11/06 | 2,735 | 2,744 | 2,707 | 2,715 | 80,900 |
| 2024/11/05 | 2,713 | 2,746 | 2,690 | 2,735 | 88,200 |
| 2024/11/01 | 2,754 | 2,770 | 2,713 | 2,713 | 86,400 |
| 2024/10/31 | 2,781 | 2,797 | 2,754 | 2,776 | 71,500 |
| 2024/10/30 | 2,722 | 2,810 | 2,711 | 2,754 | 365,400 |
| 2024/10/29 | 2,757 | 2,771 | 2,734 | 2,762 | 391,700 |
| 2024/10/28 | 2,728 | 2,776 | 2,728 | 2,754 | 110,800 |
| 2024/10/25 | 2,740 | 2,757 | 2,726 | 2,743 | 75,700 |
| 2024/10/24 | 2,740 | 2,762 | 2,726 | 2,750 | 74,600 |
| 2024/10/23 | 2,748 | 2,784 | 2,748 | 2,758 | 85,700 |
| 2024/10/22 | 2,803 | 2,812 | 2,752 | 2,766 | 127,100 |
| 2024/10/21 | 2,837 | 2,839 | 2,807 | 2,814 | 75,400 |
| 2024/10/18 | 2,844 | 2,849 | 2,818 | 2,834 | 67,600 |
| 2024/10/17 | 2,887 | 2,887 | 2,845 | 2,851 | 53,400 |
| 2024/10/16 | 2,876 | 2,935 | 2,870 | 2,875 | 50,300 |
| 2024/10/15 | 2,887 | 2,911 | 2,872 | 2,898 | 81,100 |
| 2024/10/11 | 2,910 | 2,921 | 2,884 | 2,884 | 63,700 |
| 2024/10/10 | 2,921 | 2,935 | 2,904 | 2,905 | 54,500 |
| 2024/10/09 | 2,937 | 2,943 | 2,908 | 2,931 | 65,600 |
| 2024/10/08 | 2,969 | 2,969 | 2,927 | 2,938 | 81,300 |
| 2024/10/07 | 3,030 | 3,030 | 2,970 | 2,974 | 88,100 |
| 2024/10/04 | 2,948 | 2,992 | 2,945 | 2,992 | 65,700 |
| 2024/10/03 | 2,992 | 2,992 | 2,930 | 2,943 | 94,900 |
| 2024/10/02 | 2,975 | 3,005 | 2,938 | 2,954 | 86,300 |
| 2024/10/01 | 2,950 | 2,986 | 2,915 | 2,976 | 86,800 |
| 2024/09/30 | 3,015 | 3,095 | 2,971 | 2,975 | 115,200 |
| 2024/09/27 | 3,020 | 3,030 | 2,982 | 3,010 | 67,300 |
| 2024/09/26 | 2,970 | 3,015 | 2,961 | 3,015 | 94,400 |
| 2024/09/25 | 2,936 | 2,945 | 2,900 | 2,933 | 49,400 |
| 2024/09/24 | 2,962 | 2,969 | 2,926 | 2,955 | 59,100 |
| 2024/09/20 | 2,954 | 2,965 | 2,902 | 2,922 | 118,600 |
| 2024/09/19 | 2,950 | 2,966 | 2,922 | 2,934 | 49,800 |
| 2024/09/18 | 2,954 | 2,960 | 2,885 | 2,922 | 69,300 |
| 2024/09/17 | 2,908 | 2,947 | 2,904 | 2,941 | 71,900 |
| 2024/09/13 | 2,913 | 2,934 | 2,864 | 2,869 | 92,500 |
| 2024/09/12 | 2,939 | 2,939 | 2,900 | 2,922 | 76,500 |
| 2024/09/11 | 2,923 | 2,954 | 2,856 | 2,902 | 87,000 |
| 2024/09/10 | 2,935 | 2,969 | 2,892 | 2,944 | 74,900 |
| 2024/09/09 | 2,745 | 2,929 | 2,680 | 2,917 | 227,600 |
| 2024/09/06 | 2,891 | 2,891 | 2,830 | 2,845 | 166,800 |
| 2024/09/05 | 2,860 | 2,918 | 2,844 | 2,884 | 102,600 |
| 2024/09/04 | 2,813 | 2,860 | 2,813 | 2,837 | 89,700 |
| 2024/09/03 | 2,859 | 2,896 | 2,859 | 2,884 | 27,900 |
| 2024/09/02 | 2,900 | 2,924 | 2,850 | 2,871 | 59,300 |
| 2024/08/30 | 2,869 | 2,909 | 2,862 | 2,891 | 81,400 |
| 2024/08/29 | 2,805 | 2,871 | 2,805 | 2,846 | 94,700 |
| 2024/08/28 | 2,814 | 2,841 | 2,780 | 2,805 | 73,500 |
| 2024/08/27 | 2,768 | 2,810 | 2,759 | 2,798 | 48,600 |
| 2024/08/26 | 2,731 | 2,742 | 2,710 | 2,722 | 35,900 |
| 2024/08/23 | 2,726 | 2,758 | 2,726 | 2,734 | 34,900 |
| 2024/08/22 | 2,730 | 2,736 | 2,717 | 2,726 | 38,700 |
| 2024/08/21 | 2,665 | 2,708 | 2,665 | 2,703 | 38,600 |
| 2024/08/20 | 2,681 | 2,707 | 2,670 | 2,687 | 40,800 |
| 2024/08/19 | 2,680 | 2,696 | 2,640 | 2,662 | 75,300 |
| 2024/08/16 | 2,684 | 2,713 | 2,662 | 2,706 | 46,400 |
| 2024/08/15 | 2,647 | 2,674 | 2,624 | 2,654 | 40,700 |
| 2024/08/14 | 2,654 | 2,657 | 2,614 | 2,647 | 48,200 |
| 2024/08/13 | 2,616 | 2,616 | 2,559 | 2,611 | 83,800 |
| 2024/08/09 | 2,590 | 2,718 | 2,590 | 2,614 | 156,400 |
| 2024/08/08 | 2,535 | 2,575 | 2,502 | 2,511 | 85,900 |
| 2024/08/07 | 2,486 | 2,653 | 2,484 | 2,580 | 101,500 |
| 2024/08/06 | 2,470 | 2,570 | 2,405 | 2,528 | 118,700 |
| 2024/08/05 | 2,451 | 2,473 | 2,312 | 2,370 | 188,000 |
| 2024/08/02 | 2,646 | 2,646 | 2,561 | 2,607 | 142,000 |
| 2024/08/01 | 2,822 | 2,824 | 2,747 | 2,766 | 111,700 |
| 2024/07/31 | 2,704 | 2,822 | 2,704 | 2,821 | 51,200 |
| 2024/07/30 | 2,797 | 2,813 | 2,748 | 2,754 | 60,100 |
| 2024/07/29 | 2,769 | 2,817 | 2,757 | 2,812 | 103,200 |
| 2024/07/26 | 2,729 | 2,778 | 2,709 | 2,750 | 89,100 |
| 2024/07/25 | 2,733 | 2,745 | 2,703 | 2,710 | 82,000 |
| 2024/07/24 | 2,770 | 2,800 | 2,755 | 2,755 | 59,000 |
| 2024/07/23 | 2,806 | 2,819 | 2,764 | 2,780 | 87,700 |
| 2024/07/22 | 2,859 | 2,859 | 2,783 | 2,811 | 75,400 |
| 2024/07/19 | 2,860 | 2,863 | 2,823 | 2,844 | 44,300 |
| 2024/07/18 | 2,857 | 2,929 | 2,853 | 2,876 | 66,200 |
| 2024/07/17 | 2,864 | 2,899 | 2,864 | 2,879 | 43,900 |
| 2024/07/16 | 2,900 | 2,911 | 2,851 | 2,857 | 47,900 |
| 2024/07/12 | 2,899 | 2,944 | 2,899 | 2,911 | 88,200 |
| 2024/07/11 | 2,880 | 2,929 | 2,859 | 2,903 | 81,800 |
| 2024/07/10 | 2,885 | 2,901 | 2,826 | 2,840 | 128,200 |
| 2024/07/09 | 2,780 | 2,891 | 2,780 | 2,876 | 187,000 |
| 2024/07/08 | 2,788 | 2,789 | 2,733 | 2,748 | 107,800 |
| 2024/07/05 | 2,867 | 2,874 | 2,798 | 2,798 | 71,600 |
| 2024/07/04 | 2,871 | 2,890 | 2,852 | 2,867 | 82,000 |
| 2024/07/03 | 2,915 | 2,927 | 2,871 | 2,871 | 68,800 |
| 2024/07/02 | 2,952 | 2,966 | 2,924 | 2,924 | 93,400 |
| 2024/07/01 | 2,976 | 3,005 | 2,958 | 2,971 | 84,300 |
| 2024/06/28 | 3,045 | 3,055 | 2,932 | 2,966 | 161,000 |
| 2024/06/27 | 3,055 | 3,060 | 3,015 | 3,045 | 92,000 |
| 2024/06/26 | 3,020 | 3,055 | 3,015 | 3,035 | 72,400 |
| 2024/06/25 | 2,997 | 3,010 | 2,968 | 2,989 | 76,100 |
| 2024/06/24 | 2,995 | 3,020 | 2,970 | 2,994 | 67,500 |
| 2024/06/21 | 3,040 | 3,045 | 2,996 | 2,996 | 185,700 |
| 2024/06/20 | 3,030 | 3,040 | 2,995 | 3,020 | 64,600 |
| 2024/06/19 | 2,987 | 3,005 | 2,971 | 3,005 | 80,600 |
| 2024/06/18 | 3,015 | 3,040 | 2,970 | 2,997 | 98,000 |
| 2024/06/17 | 2,970 | 3,005 | 2,943 | 2,982 | 127,500 |
| 2024/06/14 | 2,969 | 3,010 | 2,941 | 2,960 | 136,300 |
| 2024/06/13 | 2,993 | 3,020 | 2,964 | 2,996 | 158,600 |
| 2024/06/12 | 2,993 | 3,020 | 2,972 | 2,979 | 181,100 |
| 2024/06/11 | 2,993 | 3,070 | 2,965 | 2,984 | 384,100 |
| 2024/06/10 | 2,800 | 3,015 | 2,759 | 2,989 | 739,300 |
| 2024/06/07 | 2,570 | 2,584 | 2,560 | 2,565 | 100,100 |
| 2024/06/06 | 2,564 | 2,577 | 2,530 | 2,570 | 67,900 |
| 2024/06/05 | 2,612 | 2,612 | 2,563 | 2,567 | 81,900 |
| 2024/06/04 | 2,646 | 2,654 | 2,632 | 2,646 | 60,300 |
| 2024/06/03 | 2,640 | 2,655 | 2,630 | 2,639 | 60,200 |
| 2024/05/31 | 2,617 | 2,643 | 2,605 | 2,637 | 119,100 |
| 2024/05/30 | 2,590 | 2,603 | 2,559 | 2,603 | 65,500 |
| 2024/05/29 | 2,656 | 2,656 | 2,586 | 2,596 | 53,500 |
| 2024/05/28 | 2,662 | 2,672 | 2,649 | 2,649 | 38,200 |
| 2024/05/27 | 2,637 | 2,648 | 2,616 | 2,648 | 79,300 |
| 2024/05/24 | 2,636 | 2,637 | 2,616 | 2,625 | 90,900 |
| 2024/05/23 | 2,653 | 2,668 | 2,626 | 2,650 | 53,300 |
| 2024/05/22 | 2,698 | 2,705 | 2,657 | 2,661 | 69,200 |
| 2024/05/21 | 2,695 | 2,715 | 2,672 | 2,686 | 66,900 |
| 2024/05/20 | 2,668 | 2,686 | 2,657 | 2,680 | 66,000 |
| 2024/05/17 | 2,609 | 2,661 | 2,609 | 2,645 | 50,000 |
| 2024/05/16 | 2,686 | 2,686 | 2,608 | 2,628 | 71,100 |
| 2024/05/15 | 2,713 | 2,713 | 2,666 | 2,675 | 48,400 |
| 2024/05/14 | 2,713 | 2,714 | 2,669 | 2,689 | 77,300 |
| 2024/05/13 | 2,693 | 2,717 | 2,687 | 2,713 | 77,400 |
| 2024/05/10 | 2,699 | 2,726 | 2,690 | 2,710 | 111,200 |
| 2024/05/09 | 2,659 | 2,695 | 2,654 | 2,690 | 70,500 |
| 2024/05/08 | 2,688 | 2,693 | 2,643 | 2,647 | 73,300 |
| 2024/05/07 | 2,667 | 2,689 | 2,661 | 2,688 | 102,800 |
| 2024/05/02 | 2,670 | 2,692 | 2,643 | 2,691 | 124,200 |
| 2024/05/01 | 2,646 | 2,666 | 2,636 | 2,659 | 106,100 |
| 2024/04/30 | 2,688 | 2,695 | 2,630 | 2,659 | 159,500 |
| 2024/04/26 | 2,654 | 2,698 | 2,623 | 2,688 | 226,700 |
| 2024/04/25 | 2,722 | 2,723 | 2,689 | 2,691 | 395,900 |
| 2024/04/24 | 2,718 | 2,733 | 2,704 | 2,733 | 132,100 |
| 2024/04/23 | 2,689 | 2,708 | 2,671 | 2,708 | 165,600 |
| 2024/04/22 | 2,662 | 2,710 | 2,652 | 2,676 | 171,000 |
| 2024/04/19 | 2,679 | 2,679 | 2,610 | 2,657 | 211,500 |
| 2024/04/18 | 2,660 | 2,690 | 2,655 | 2,679 | 131,500 |
| 2024/04/17 | 2,670 | 2,674 | 2,621 | 2,657 | 122,100 |
| 2024/04/16 | 2,707 | 2,714 | 2,663 | 2,671 | 190,500 |
| 2024/04/15 | 2,700 | 2,727 | 2,680 | 2,721 | 142,300 |
| 2024/04/12 | 2,737 | 2,754 | 2,717 | 2,728 | 130,000 |
| 2024/04/11 | 2,678 | 2,754 | 2,661 | 2,737 | 166,600 |
| 2024/04/10 | 2,678 | 2,705 | 2,670 | 2,693 | 127,300 |
| 2024/04/09 | 2,611 | 2,670 | 2,610 | 2,670 | 172,700 |
| 2024/04/08 | 2,624 | 2,632 | 2,591 | 2,609 | 173,300 |
| 2024/04/05 | 2,591 | 2,624 | 2,579 | 2,624 | 165,000 |
| 2024/04/04 | 2,677 | 2,677 | 2,620 | 2,626 | 162,300 |
| 2024/04/03 | 2,600 | 2,646 | 2,595 | 2,627 | 142,900 |
| 2024/04/02 | 2,670 | 2,679 | 2,636 | 2,636 | 101,900 |
| 2024/04/01 | 2,697 | 2,710 | 2,670 | 2,670 | 77,800 |
| 2024/03/29 | 2,689 | 2,702 | 2,664 | 2,693 | 102,000 |
| 2024/03/28 | 2,742 | 2,748 | 2,694 | 2,698 | 121,400 |
| 2024/03/27 | 2,699 | 2,735 | 2,682 | 2,727 | 165,400 |
| 2024/03/26 | 2,676 | 2,696 | 2,670 | 2,682 | 138,300 |
| 2024/03/25 | 2,687 | 2,692 | 2,658 | 2,665 | 160,900 |
| 2024/03/22 | 2,664 | 2,691 | 2,656 | 2,687 | 120,200 |
| 2024/03/21 | 2,685 | 2,693 | 2,658 | 2,664 | 133,500 |
| 2024/03/19 | 2,658 | 2,679 | 2,640 | 2,654 | 94,700 |
| 2024/03/18 | 2,666 | 2,690 | 2,643 | 2,643 | 116,700 |
| 2024/03/15 | 2,624 | 2,647 | 2,608 | 2,638 | 157,300 |
| 2024/03/14 | 2,593 | 2,632 | 2,581 | 2,625 | 160,400 |
| 2024/03/13 | 2,598 | 2,636 | 2,563 | 2,608 | 241,900 |
| 2024/03/12 | 2,614 | 2,655 | 2,544 | 2,581 | 308,500 |
| 2024/03/11 | 2,728 | 2,728 | 2,590 | 2,614 | 486,600 |
| 2024/03/08 | 2,826 | 2,919 | 2,826 | 2,878 | 230,200 |
| 2024/03/07 | 2,897 | 2,897 | 2,828 | 2,859 | 97,700 |
| 2024/03/06 | 2,867 | 2,887 | 2,855 | 2,880 | 121,100 |
| 2024/03/05 | 2,840 | 2,874 | 2,808 | 2,874 | 128,200 |
| 2024/03/04 | 2,870 | 2,873 | 2,821 | 2,837 | 128,000 |
| 2024/03/01 | 2,892 | 2,910 | 2,848 | 2,871 | 98,100 |
| 2024/02/29 | 2,923 | 2,935 | 2,845 | 2,868 | 226,100 |
| 2024/02/28 | 2,911 | 2,935 | 2,900 | 2,909 | 112,000 |
| 2024/02/27 | 2,861 | 2,903 | 2,860 | 2,903 | 203,200 |
| 2024/02/26 | 2,939 | 2,952 | 2,864 | 2,871 | 101,600 |
| 2024/02/22 | 2,942 | 2,958 | 2,903 | 2,931 | 102,400 |
| 2024/02/21 | 2,952 | 2,976 | 2,926 | 2,942 | 114,000 |
| 2024/02/20 | 2,951 | 2,981 | 2,938 | 2,954 | 130,200 |
| 2024/02/19 | 2,841 | 2,939 | 2,841 | 2,938 | 126,700 |
| 2024/02/16 | 2,800 | 2,866 | 2,788 | 2,857 | 129,300 |
| 2024/02/15 | 2,760 | 2,781 | 2,735 | 2,775 | 174,700 |
| 2024/02/14 | 2,780 | 2,788 | 2,747 | 2,754 | 123,300 |
| 2024/02/13 | 2,917 | 2,921 | 2,773 | 2,801 | 236,100 |
| 2024/02/09 | 2,895 | 2,926 | 2,881 | 2,905 | 123,000 |
| 2024/02/08 | 2,870 | 2,910 | 2,858 | 2,899 | 131,800 |
| 2024/02/07 | 2,856 | 2,889 | 2,855 | 2,880 | 96,600 |
| 2024/02/06 | 2,897 | 2,897 | 2,849 | 2,856 | 99,500 |
| 2024/02/05 | 2,870 | 2,915 | 2,866 | 2,899 | 160,900 |
| 2024/02/02 | 2,833 | 2,862 | 2,827 | 2,842 | 146,700 |
| 2024/02/01 | 2,804 | 2,837 | 2,791 | 2,824 | 118,900 |
| 2024/01/31 | 2,813 | 2,831 | 2,802 | 2,830 | 112,600 |
| 2024/01/30 | 2,879 | 2,879 | 2,820 | 2,834 | 105,600 |
| 2024/01/29 | 2,860 | 2,891 | 2,849 | 2,883 | 178,700 |
| 2024/01/26 | 2,902 | 2,902 | 2,855 | 2,860 | 96,800 |
| 2024/01/25 | 2,874 | 2,928 | 2,865 | 2,904 | 85,900 |
| 2024/01/24 | 2,893 | 2,897 | 2,854 | 2,881 | 142,000 |
| 2024/01/23 | 2,922 | 2,940 | 2,879 | 2,894 | 137,300 |
| 2024/01/22 | 2,870 | 2,913 | 2,851 | 2,913 | 152,000 |
| 2024/01/19 | 2,841 | 2,865 | 2,841 | 2,860 | 119,600 |
| 2024/01/18 | 2,829 | 2,867 | 2,825 | 2,838 | 127,000 |
| 2024/01/17 | 2,814 | 2,867 | 2,814 | 2,829 | 107,200 |
| 2024/01/16 | 2,871 | 2,873 | 2,813 | 2,813 | 98,700 |
| 2024/01/15 | 2,828 | 2,864 | 2,828 | 2,863 | 103,500 |
| 2024/01/12 | 2,808 | 2,840 | 2,800 | 2,828 | 175,000 |
| 2024/01/11 | 2,841 | 2,851 | 2,806 | 2,818 | 182,800 |
| 2024/01/10 | 2,882 | 2,891 | 2,843 | 2,843 | 158,500 |
| 2024/01/09 | 2,940 | 2,946 | 2,870 | 2,875 | 155,000 |
| 2024/01/05 | 3,000 | 3,005 | 2,927 | 2,930 | 192,100 |
| 2024/01/04 | 3,030 | 3,045 | 2,963 | 2,999 | 358,700 |