4118東証P貸借
業種 化学
カネカ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,288 (23/09/15) | 3,456 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,183 (24/05/09) | 3,522 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,987 | 4,026 | 3,956 | 4,012 | +9 | +0.2 | 164,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,040 | 4,086 | 4,003 | 4,003 | -17 | -0.4 | 170,500 |
| 5/21 | 4,000 | 4,074 | 4,000 | 4,020 | +37 | +0.9 | 236,300 |
| 5/20 | 3,974 | 3,997 | 3,955 | 3,983 | +35 | +0.9 | 158,000 |
| 5/17 | 3,936 | 3,970 | 3,889 | 3,948 | -25 | -0.6 | 189,400 |
| 5/16 | 4,059 | 4,060 | 3,909 | 3,973 | -86 | -2.1 | 224,900 |
| 5/15 | 3,989 | 4,151 | 3,989 | 4,059 | -70 | -1.7 | 317,700 |
| 5/14 | 4,150 | 4,163 | 4,097 | 4,129 | -17 | -0.4 | 251,200 |
| 5/13 | 4,140 | 4,158 | 4,115 | 4,146 | -1 | +0.0 | 172,300 |
| 5/10 | 4,135 | 4,183 | 4,117 | 4,147 | -5 | -0.1 | 123,000 |
| 5/9 | 4,113 | 4,183 | 4,102 | 4,152 | +56 | +1.4 | 161,600 |
| 5/8 | 4,071 | 4,117 | 4,061 | 4,096 | +32 | +0.8 | 175,300 |
| 5/7 | 4,081 | 4,083 | 4,049 | 4,064 | -14 | -0.3 | 147,100 |
| 5/2 | 4,100 | 4,115 | 4,055 | 4,078 | -13 | -0.3 | 103,100 |
| 5/1 | 4,077 | 4,095 | 4,047 | 4,091 | 0 | 0.0 | 132,900 |
| 4/30 | 4,041 | 4,095 | 4,014 | 4,091 | +101 | +2.5 | 199,000 |
| 4/26 | 3,935 | 3,990 | 3,907 | 3,990 | +55 | +1.4 | 309,100 |
| 4/25 | 3,966 | 3,966 | 3,918 | 3,935 | -31 | -0.8 | 118,800 |
| 4/24 | 4,006 | 4,016 | 3,954 | 3,966 | -40 | -1.0 | 226,300 |
| 4/23 | 3,979 | 4,050 | 3,978 | 4,006 | +37 | +0.9 | 281,500 |
| 4/22 | 3,934 | 3,977 | 3,920 | 3,969 | +79 | +2.0 | 128,600 |
| 4/19 | 3,935 | 3,949 | 3,832 | 3,890 | -50 | -1.3 | 184,900 |
| 4/18 | 3,934 | 3,953 | 3,915 | 3,940 | +18 | +0.5 | 106,600 |
| 4/17 | 3,970 | 3,989 | 3,912 | 3,922 | -42 | -1.1 | 137,900 |
| 4/16 | 3,994 | 4,011 | 3,953 | 3,964 | -57 | -1.4 | 168,300 |
| 4/15 | 4,005 | 4,027 | 3,965 | 4,021 | -10 | -0.3 | 166,200 |
| 4/12 | 3,993 | 4,056 | 3,981 | 4,031 | +89 | +2.3 | 263,400 |
| 4/11 | 3,900 | 3,947 | 3,877 | 3,942 | +1 | +0.0 | 237,300 |
| 4/10 | 3,907 | 3,959 | 3,903 | 3,941 | +43 | +1.1 | 185,200 |
| 4/9 | 3,882 | 3,908 | 3,860 | 3,898 | +23 | +0.6 | 137,600 |
| 4/8 | 3,845 | 3,888 | 3,828 | 3,875 | +43 | +1.1 | 207,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて