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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 3,100 | 3,135 | 3,085 | 3,110 | 56,200 |
| 2025/04/11 | 3,010 | 3,090 | 2,978 | 3,085 | 132,000 |
| 2025/04/10 | 3,105 | 3,200 | 3,100 | 3,175 | 145,400 |
| 2025/04/09 | 2,936 | 2,982 | 2,915 | 2,934 | 93,000 |
| 2025/04/08 | 2,966 | 3,020 | 2,960 | 3,000 | 158,700 |
| 2025/04/07 | 2,787 | 2,873 | 2,698 | 2,844 | 233,100 |
| 2025/04/04 | 3,005 | 3,020 | 2,901 | 2,973 | 162,300 |
| 2025/04/03 | 3,020 | 3,085 | 2,993 | 3,080 | 151,400 |
| 2025/04/02 | 3,225 | 3,225 | 3,150 | 3,160 | 68,400 |
| 2025/04/01 | 3,275 | 3,295 | 3,210 | 3,220 | 97,900 |
| 2025/03/31 | 3,340 | 3,340 | 3,240 | 3,240 | 118,800 |
| 2025/03/28 | 3,380 | 3,415 | 3,355 | 3,390 | 153,200 |
| 2025/03/27 | 3,300 | 3,380 | 3,295 | 3,380 | 116,300 |
| 2025/03/26 | 3,285 | 3,345 | 3,285 | 3,330 | 113,700 |
| 2025/03/25 | 3,220 | 3,285 | 3,210 | 3,260 | 106,200 |
| 2025/03/24 | 3,240 | 3,240 | 3,155 | 3,195 | 85,300 |
| 2025/03/21 | 3,265 | 3,290 | 3,250 | 3,260 | 54,700 |
| 2025/03/19 | 3,250 | 3,290 | 3,245 | 3,260 | 42,800 |
| 2025/03/18 | 3,300 | 3,300 | 3,240 | 3,250 | 80,900 |
| 2025/03/17 | 3,225 | 3,265 | 3,225 | 3,245 | 58,300 |
| 2025/03/14 | 3,210 | 3,245 | 3,200 | 3,225 | 88,100 |
| 2025/03/13 | 3,245 | 3,260 | 3,210 | 3,220 | 101,500 |
| 2025/03/12 | 3,070 | 3,285 | 3,070 | 3,260 | 225,400 |
| 2025/03/11 | 3,150 | 3,185 | 3,055 | 3,075 | 141,200 |
| 2025/03/10 | 3,295 | 3,330 | 3,205 | 3,220 | 136,100 |
| 2025/03/07 | 3,365 | 3,400 | 3,180 | 3,285 | 600,200 |
| 2025/03/06 | 3,095 | 3,175 | 3,035 | 3,130 | 259,800 |
| 2025/03/05 | 3,030 | 3,050 | 3,010 | 3,035 | 59,900 |
| 2025/03/04 | 3,060 | 3,060 | 2,989 | 3,015 | 85,000 |
| 2025/03/03 | 3,015 | 3,085 | 3,015 | 3,060 | 91,800 |
| 2025/02/28 | 3,005 | 3,010 | 2,977 | 2,996 | 102,800 |
| 2025/02/27 | 3,010 | 3,025 | 2,991 | 3,015 | 55,300 |
| 2025/02/26 | 3,035 | 3,035 | 2,981 | 3,005 | 134,700 |
| 2025/02/25 | 3,035 | 3,035 | 3,005 | 3,035 | 66,900 |
| 2025/02/21 | 3,040 | 3,055 | 3,005 | 3,035 | 76,700 |
| 2025/02/20 | 3,075 | 3,075 | 3,025 | 3,040 | 66,100 |
| 2025/02/19 | 3,060 | 3,125 | 3,060 | 3,080 | 125,100 |
| 2025/02/18 | 3,075 | 3,075 | 3,045 | 3,070 | 65,000 |
| 2025/02/17 | 3,105 | 3,130 | 3,060 | 3,075 | 62,600 |
| 2025/02/14 | 3,130 | 3,140 | 3,080 | 3,100 | 60,300 |
| 2025/02/13 | 3,115 | 3,135 | 3,075 | 3,110 | 66,700 |
| 2025/02/12 | 3,115 | 3,115 | 3,065 | 3,085 | 56,700 |
| 2025/02/10 | 3,110 | 3,115 | 3,080 | 3,090 | 65,800 |
| 2025/02/07 | 3,085 | 3,120 | 3,070 | 3,095 | 85,200 |
| 2025/02/06 | 3,080 | 3,125 | 3,075 | 3,080 | 65,600 |
| 2025/02/05 | 3,055 | 3,070 | 3,030 | 3,065 | 81,500 |
| 2025/02/04 | 3,125 | 3,145 | 3,060 | 3,075 | 147,000 |
| 2025/02/03 | 3,135 | 3,140 | 3,070 | 3,080 | 115,900 |
| 2025/01/31 | 3,120 | 3,155 | 3,105 | 3,135 | 72,600 |
| 2025/01/30 | 3,105 | 3,150 | 3,095 | 3,140 | 111,200 |
| 2025/01/29 | 3,075 | 3,120 | 3,055 | 3,100 | 173,500 |
| 2025/01/28 | 3,085 | 3,105 | 3,065 | 3,075 | 49,500 |
| 2025/01/27 | 3,110 | 3,120 | 3,080 | 3,095 | 59,100 |
| 2025/01/24 | 3,110 | 3,115 | 3,085 | 3,095 | 80,700 |
| 2025/01/23 | 3,155 | 3,155 | 3,075 | 3,090 | 88,100 |
| 2025/01/22 | 3,130 | 3,170 | 3,130 | 3,165 | 61,700 |
| 2025/01/21 | 3,125 | 3,155 | 3,115 | 3,125 | 53,000 |
| 2025/01/20 | 3,160 | 3,160 | 3,105 | 3,125 | 69,200 |
| 2025/01/17 | 3,105 | 3,140 | 3,080 | 3,140 | 77,500 |
| 2025/01/16 | 3,170 | 3,170 | 3,110 | 3,125 | 81,200 |
| 2025/01/15 | 3,130 | 3,145 | 3,115 | 3,145 | 90,300 |
| 2025/01/14 | 3,160 | 3,170 | 3,095 | 3,130 | 93,900 |
| 2025/01/10 | 3,205 | 3,205 | 3,160 | 3,160 | 54,700 |
| 2025/01/09 | 3,190 | 3,215 | 3,170 | 3,205 | 113,600 |
| 2025/01/08 | 3,250 | 3,250 | 3,160 | 3,185 | 140,200 |
| 2025/01/07 | 3,255 | 3,275 | 3,210 | 3,270 | 117,900 |
| 2025/01/06 | 3,395 | 3,395 | 3,250 | 3,260 | 115,300 |
| 2024/12/30 | 3,340 | 3,365 | 3,315 | 3,360 | 79,400 |
| 2024/12/27 | 3,315 | 3,340 | 3,290 | 3,335 | 86,700 |
| 2024/12/26 | 3,245 | 3,270 | 3,215 | 3,270 | 107,900 |
| 2024/12/25 | 3,255 | 3,265 | 3,210 | 3,250 | 62,600 |
| 2024/12/24 | 3,270 | 3,280 | 3,225 | 3,255 | 89,800 |
| 2024/12/23 | 3,290 | 3,295 | 3,255 | 3,270 | 78,100 |
| 2024/12/20 | 3,315 | 3,320 | 3,250 | 3,285 | 164,300 |
| 2024/12/19 | 3,260 | 3,325 | 3,235 | 3,320 | 126,700 |
| 2024/12/18 | 3,350 | 3,350 | 3,255 | 3,270 | 97,000 |
| 2024/12/17 | 3,370 | 3,375 | 3,330 | 3,350 | 107,100 |
| 2024/12/16 | 3,360 | 3,385 | 3,330 | 3,380 | 86,700 |
| 2024/12/13 | 3,310 | 3,370 | 3,300 | 3,365 | 144,300 |
| 2024/12/12 | 3,320 | 3,345 | 3,260 | 3,345 | 143,900 |
| 2024/12/11 | 3,285 | 3,375 | 3,240 | 3,285 | 334,300 |
| 2024/12/10 | 3,165 | 3,270 | 3,110 | 3,255 | 304,800 |
| 2024/12/09 | 3,265 | 3,280 | 3,110 | 3,125 | 704,200 |
| 2024/12/06 | 2,963 | 3,010 | 2,908 | 3,005 | 271,300 |
| 2024/12/05 | 2,938 | 2,965 | 2,924 | 2,963 | 93,600 |
| 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 |