カンセキ(9903)の株価時系列情報
カンセキ(9903)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 873 | 875 | 873 | 875 | 400 |
| 2025/06/12 | 878 | 878 | 877 | 878 | 500 |
| 2025/06/11 | 874 | 874 | 873 | 873 | 300 |
| 2025/06/10 | 868 | 880 | 868 | 874 | 1,700 |
| 2025/06/09 | 880 | 880 | 880 | 880 | 100 |
| 2025/06/06 | 874 | 875 | 874 | 875 | 200 |
| 2025/06/05 | 879 | 880 | 877 | 877 | 2,000 |
| 2025/06/04 | 880 | 880 | 880 | 880 | 300 |
| 2025/06/03 | 880 | 883 | 880 | 883 | 1,200 |
| 2025/06/02 | 867 | 884 | 867 | 884 | 1,400 |
| 2025/05/30 | 867 | 873 | 867 | 870 | 700 |
| 2025/05/29 | 880 | 880 | 865 | 870 | 1,100 |
| 2025/05/28 | 871 | 871 | 871 | 871 | 100 |
| 2025/05/27 | 866 | 870 | 855 | 870 | 700 |
| 2025/05/26 | 890 | 890 | 851 | 851 | 1,200 |
| 2025/05/23 | 883 | 883 | 883 | 883 | 100 |
| 2025/05/22 | 884 | 884 | 868 | 868 | 300 |
| 2025/05/21 | 885 | 885 | 885 | 885 | 200 |
| 2025/05/20 | 873 | 881 | 872 | 881 | 600 |
| 2025/05/19 | 867 | 884 | 867 | 872 | 1,500 |
| 2025/05/16 | 861 | 861 | 861 | 861 | 200 |
| 2025/05/15 | 861 | 868 | 861 | 861 | 400 |
| 2025/05/14 | 872 | 872 | 860 | 860 | 1,800 |
| 2025/05/13 | 870 | 873 | 857 | 873 | 500 |
| 2025/05/12 | 861 | 870 | 851 | 870 | 1,000 |
| 2025/05/09 | 855 | 856 | 855 | 856 | 1,400 |
| 2025/05/08 | 858 | 858 | 858 | 858 | 100 |
| 2025/05/07 | 870 | 870 | 865 | 870 | 1,300 |
| 2025/05/02 | 870 | 870 | 858 | 865 | 600 |
| 2025/05/01 | 866 | 866 | 852 | 862 | 1,800 |
| 2025/04/30 | 850 | 855 | 845 | 851 | 3,400 |
| 2025/04/28 | 848 | 888 | 833 | 852 | 24,000 |
| 2025/04/25 | 871 | 893 | 833 | 859 | 34,800 |
| 2025/04/24 | 881 | 910 | 850 | 871 | 21,000 |
| 2025/04/23 | 864 | 866 | 863 | 866 | 500 |
| 2025/04/22 | 866 | 866 | 857 | 865 | 700 |
| 2025/04/21 | 859 | 866 | 859 | 866 | 900 |
| 2025/04/18 | 870 | 902 | 830 | 865 | 18,700 |
| 2025/04/17 | 869 | 870 | 861 | 870 | 500 |
| 2025/04/16 | 876 | 876 | 870 | 870 | 300 |
| 2025/04/15 | 879 | 879 | 870 | 876 | 1,300 |
| 2025/04/14 | 884 | 884 | 869 | 879 | 1,200 |
| 2025/04/11 | 896 | 896 | 880 | 881 | 1,900 |
| 2025/04/10 | 890 | 900 | 883 | 900 | 2,300 |
| 2025/04/09 | 879 | 879 | 879 | 879 | 300 |
| 2025/04/08 | 839 | 880 | 839 | 880 | 10,200 |
| 2025/04/07 | 843 | 846 | 812 | 846 | 6,100 |
| 2025/04/04 | 875 | 875 | 866 | 873 | 2,300 |
| 2025/04/03 | 880 | 887 | 870 | 878 | 2,300 |
| 2025/04/02 | 899 | 899 | 880 | 887 | 3,800 |
| 2025/04/01 | 900 | 902 | 894 | 902 | 900 |
| 2025/03/31 | 902 | 902 | 894 | 894 | 500 |
| 2025/03/28 | 899 | 899 | 899 | 899 | 200 |
| 2025/03/27 | 900 | 903 | 899 | 899 | 2,000 |
| 2025/03/26 | 898 | 902 | 898 | 902 | 300 |
| 2025/03/25 | 903 | 903 | 900 | 900 | 1,300 |
| 2025/03/24 | 897 | 900 | 897 | 900 | 1,200 |
| 2025/03/21 | 897 | 897 | 897 | 897 | 200 |
| 2025/03/19 | 895 | 896 | 895 | 895 | 1,500 |
| 2025/03/18 | 902 | 902 | 902 | 902 | 100 |
| 2025/03/17 | 905 | 905 | 896 | 900 | 1,200 |
| 2025/03/14 | 898 | 905 | 898 | 905 | 300 |
| 2025/03/13 | 899 | 903 | 899 | 903 | 400 |
| 2025/03/12 | 897 | 899 | 896 | 899 | 900 |
| 2025/03/11 | 901 | 901 | 897 | 897 | 800 |
| 2025/03/10 | 900 | 900 | 900 | 900 | 200 |
| 2025/03/07 | 900 | 905 | 900 | 905 | 900 |
| 2025/03/06 | 900 | 910 | 900 | 910 | 800 |
| 2025/03/05 | 907 | 907 | 900 | 900 | 600 |
| 2025/03/04 | 905 | 905 | 902 | 905 | 600 |
| 2025/03/03 | 900 | 905 | 900 | 905 | 300 |
| 2025/02/28 | 901 | 910 | 900 | 900 | 1,600 |
| 2025/02/27 | 906 | 907 | 903 | 903 | 2,800 |
| 2025/02/26 | 904 | 923 | 904 | 918 | 27,500 |
| 2025/02/25 | 919 | 927 | 919 | 923 | 4,200 |
| 2025/02/21 | 919 | 919 | 918 | 919 | 800 |
| 2025/02/20 | 919 | 920 | 914 | 914 | 300 |
| 2025/02/19 | 917 | 920 | 917 | 920 | 1,900 |
| 2025/02/18 | 917 | 917 | 915 | 917 | 500 |
| 2025/02/17 | 915 | 918 | 908 | 918 | 2,200 |
| 2025/02/14 | 916 | 919 | 908 | 913 | 1,100 |
| 2025/02/13 | 911 | 916 | 910 | 916 | 700 |
| 2025/02/12 | 916 | 917 | 909 | 911 | 1,800 |
| 2025/02/10 | 920 | 920 | 910 | 912 | 900 |
| 2025/02/07 | 910 | 920 | 910 | 920 | 500 |
| 2025/02/05 | 912 | 922 | 912 | 912 | 2,800 |
| 2025/02/04 | 908 | 910 | 904 | 908 | 900 |
| 2025/02/03 | 904 | 905 | 900 | 903 | 900 |
| 2025/01/31 | 912 | 912 | 903 | 903 | 1,800 |
| 2025/01/30 | 913 | 916 | 913 | 916 | 400 |
| 2025/01/29 | 917 | 917 | 911 | 913 | 400 |
| 2025/01/28 | 911 | 917 | 911 | 917 | 200 |
| 2025/01/27 | 907 | 910 | 907 | 910 | 1,300 |
| 2025/01/24 | 900 | 905 | 900 | 901 | 1,100 |
| 2025/01/23 | 897 | 900 | 897 | 897 | 900 |
| 2025/01/22 | 895 | 904 | 895 | 904 | 600 |
| 2025/01/21 | 904 | 904 | 897 | 904 | 500 |
| 2025/01/20 | 896 | 897 | 895 | 897 | 900 |
| 2025/01/17 | 909 | 909 | 896 | 896 | 700 |
| 2025/01/16 | 922 | 922 | 896 | 897 | 3,000 |
| 2025/01/15 | 921 | 921 | 906 | 920 | 2,000 |
| 2025/01/14 | 914 | 924 | 914 | 924 | 2,000 |
| 2025/01/10 | 929 | 930 | 915 | 925 | 5,000 |
| 2025/01/09 | 905 | 914 | 902 | 914 | 2,000 |
| 2025/01/08 | 905 | 905 | 902 | 905 | 900 |
| 2025/01/07 | 909 | 909 | 902 | 902 | 300 |
| 2025/01/06 | 908 | 913 | 903 | 903 | 2,100 |
| 2024/12/30 | 892 | 892 | 881 | 885 | 800 |
| 2024/12/27 | 888 | 888 | 880 | 884 | 1,200 |
| 2024/12/26 | 889 | 889 | 876 | 886 | 2,200 |
| 2024/12/25 | 890 | 890 | 882 | 889 | 2,200 |
| 2024/12/24 | 890 | 891 | 887 | 887 | 3,100 |
| 2024/12/23 | 900 | 900 | 891 | 891 | 1,300 |
| 2024/12/20 | 895 | 897 | 892 | 897 | 600 |
| 2024/12/19 | 893 | 898 | 892 | 898 | 1,400 |
| 2024/12/18 | 897 | 897 | 892 | 893 | 1,400 |
| 2024/12/17 | 900 | 903 | 900 | 900 | 500 |
| 2024/12/16 | 907 | 907 | 900 | 900 | 1,800 |
| 2024/12/13 | 898 | 902 | 892 | 899 | 1,100 |
| 2024/12/12 | 905 | 905 | 892 | 892 | 1,600 |
| 2024/12/11 | 903 | 908 | 897 | 908 | 1,100 |
| 2024/12/10 | 897 | 897 | 892 | 896 | 1,200 |
| 2024/12/09 | 900 | 905 | 895 | 905 | 2,400 |
| 2024/12/06 | 903 | 903 | 900 | 900 | 800 |
| 2024/12/05 | 908 | 908 | 901 | 901 | 1,100 |
| 2024/12/04 | 900 | 903 | 900 | 901 | 1,100 |
| 2024/12/03 | 903 | 903 | 900 | 900 | 900 |
| 2024/12/02 | 902 | 909 | 902 | 903 | 400 |
| 2024/11/29 | 903 | 903 | 902 | 902 | 200 |
| 2024/11/28 | 901 | 903 | 901 | 903 | 600 |
| 2024/11/27 | 914 | 914 | 901 | 901 | 1,400 |
| 2024/11/26 | 918 | 918 | 901 | 917 | 1,200 |
| 2024/11/25 | 922 | 922 | 921 | 921 | 1,600 |
| 2024/11/22 | 907 | 910 | 901 | 910 | 1,100 |
| 2024/11/21 | 904 | 905 | 901 | 905 | 600 |
| 2024/11/20 | 903 | 903 | 901 | 901 | 800 |
| 2024/11/19 | 901 | 907 | 901 | 907 | 600 |
| 2024/11/18 | 901 | 905 | 901 | 901 | 1,500 |
| 2024/11/15 | 907 | 907 | 900 | 900 | 1,200 |
| 2024/11/14 | 905 | 905 | 899 | 905 | 600 |
| 2024/11/13 | 904 | 905 | 900 | 901 | 800 |
| 2024/11/12 | 909 | 909 | 904 | 904 | 1,300 |
| 2024/11/11 | 897 | 900 | 897 | 898 | 1,000 |
| 2024/11/08 | 900 | 900 | 897 | 897 | 500 |
| 2024/11/07 | 900 | 900 | 897 | 897 | 300 |
| 2024/11/06 | 896 | 900 | 896 | 900 | 500 |
| 2024/11/05 | 905 | 905 | 898 | 898 | 600 |
| 2024/11/01 | 900 | 900 | 897 | 897 | 500 |
| 2024/10/31 | 898 | 900 | 897 | 900 | 1,200 |
| 2024/10/30 | 900 | 900 | 899 | 900 | 700 |
| 2024/10/29 | 905 | 905 | 900 | 900 | 300 |
| 2024/10/28 | 905 | 905 | 905 | 905 | 300 |
| 2024/10/25 | 896 | 896 | 896 | 896 | 500 |
| 2024/10/24 | 894 | 898 | 889 | 893 | 1,100 |
| 2024/10/23 | 895 | 895 | 893 | 893 | 600 |
| 2024/10/22 | 902 | 904 | 895 | 900 | 1,000 |
| 2024/10/21 | 898 | 905 | 898 | 905 | 800 |
| 2024/10/18 | 904 | 904 | 900 | 900 | 300 |
| 2024/10/17 | 898 | 904 | 897 | 903 | 500 |
| 2024/10/16 | 895 | 899 | 895 | 898 | 600 |
| 2024/10/15 | 895 | 895 | 891 | 894 | 700 |
| 2024/10/11 | 906 | 919 | 895 | 895 | 3,900 |
| 2024/10/10 | 910 | 921 | 903 | 921 | 2,300 |
| 2024/10/09 | 914 | 914 | 910 | 910 | 1,000 |
| 2024/10/08 | 894 | 909 | 894 | 909 | 2,000 |
| 2024/10/07 | 893 | 895 | 891 | 891 | 1,500 |
| 2024/10/04 | 893 | 893 | 889 | 893 | 3,700 |
| 2024/10/03 | 887 | 893 | 887 | 893 | 2,300 |
| 2024/10/02 | 890 | 893 | 890 | 890 | 2,300 |
| 2024/10/01 | 893 | 893 | 887 | 892 | 600 |
| 2024/09/30 | 893 | 893 | 892 | 893 | 300 |
| 2024/09/27 | 891 | 893 | 889 | 889 | 1,800 |
| 2024/09/26 | 897 | 897 | 896 | 896 | 500 |
| 2024/09/25 | 907 | 907 | 897 | 897 | 3,100 |
| 2024/09/24 | 908 | 908 | 899 | 903 | 1,200 |
| 2024/09/20 | 903 | 905 | 893 | 905 | 1,100 |
| 2024/09/19 | 908 | 908 | 900 | 900 | 400 |
| 2024/09/18 | 890 | 890 | 890 | 890 | 700 |
| 2024/09/17 | 893 | 901 | 891 | 901 | 2,300 |
| 2024/09/13 | 900 | 900 | 893 | 893 | 700 |
| 2024/09/12 | 895 | 898 | 894 | 896 | 500 |
| 2024/09/11 | 906 | 908 | 880 | 890 | 3,100 |
| 2024/09/10 | 910 | 910 | 908 | 908 | 400 |
| 2024/09/09 | 915 | 915 | 908 | 908 | 1,400 |
| 2024/09/06 | 915 | 915 | 913 | 913 | 1,400 |
| 2024/09/05 | 914 | 923 | 908 | 923 | 2,200 |
| 2024/09/04 | 915 | 929 | 915 | 925 | 900 |
| 2024/09/03 | 923 | 929 | 920 | 920 | 1,000 |
| 2024/09/02 | 933 | 933 | 920 | 926 | 1,700 |
| 2024/08/30 | 934 | 938 | 933 | 934 | 1,200 |
| 2024/08/29 | 932 | 936 | 921 | 936 | 4,600 |
| 2024/08/28 | 945 | 947 | 943 | 947 | 18,700 |
| 2024/08/27 | 940 | 945 | 939 | 944 | 3,400 |
| 2024/08/26 | 932 | 945 | 932 | 940 | 4,300 |
| 2024/08/23 | 941 | 948 | 936 | 948 | 2,400 |
| 2024/08/22 | 943 | 946 | 940 | 940 | 1,400 |
| 2024/08/21 | 936 | 946 | 936 | 946 | 1,200 |
| 2024/08/20 | 933 | 936 | 933 | 936 | 1,300 |
| 2024/08/19 | 932 | 933 | 932 | 933 | 4,600 |
| 2024/08/16 | 931 | 934 | 930 | 931 | 1,900 |