！決算発表予定日 2025/02/13
4118東証P貸借
業種 化学
カネカ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,449 (24/07/18) | 3,306 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,449 (24/07/18) | 3,306 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 3,783 | 3,799 | 3,770 | 3,792 | -11 | -0.3 | 140,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 3,780 | 3,806 | 3,756 | 3,803 | +72 | +1.9 | 179,200 |
| 1/24 | 3,725 | 3,770 | 3,716 | 3,731 | +21 | +0.6 | 204,600 |
| 1/23 | 3,692 | 3,720 | 3,663 | 3,710 | +23 | +0.6 | 210,700 |
| 1/22 | 3,662 | 3,690 | 3,644 | 3,687 | +25 | +0.7 | 118,900 |
| 1/21 | 3,665 | 3,667 | 3,640 | 3,662 | +19 | +0.5 | 94,300 |
| 1/20 | 3,616 | 3,650 | 3,611 | 3,643 | +33 | +0.9 | 137,800 |
| 1/17 | 3,590 | 3,612 | 3,570 | 3,610 | +13 | +0.4 | 168,100 |
| 1/16 | 3,608 | 3,614 | 3,591 | 3,597 | -17 | -0.5 | 186,000 |
| 1/15 | 3,626 | 3,646 | 3,593 | 3,614 | -36 | -1.0 | 271,200 |
| 1/14 | 3,647 | 3,694 | 3,631 | 3,650 | +16 | +0.4 | 287,700 |
| 1/10 | 3,676 | 3,708 | 3,631 | 3,634 | -22 | -0.6 | 337,500 |
| 1/9 | 3,660 | 3,666 | 3,633 | 3,656 | -18 | -0.5 | 167,700 |
| 1/8 | 3,680 | 3,695 | 3,656 | 3,674 | -17 | -0.5 | 227,600 |
| 1/7 | 3,731 | 3,736 | 3,688 | 3,691 | -40 | -1.1 | 333,600 |
| 1/6 | 3,770 | 3,776 | 3,722 | 3,731 | -23 | -0.6 | 177,300 |
| 12/30 | 3,785 | 3,796 | 3,744 | 3,754 | -2 | -0.1 | 203,300 |
| 12/27 | 3,751 | 3,765 | 3,718 | 3,756 | +44 | +1.2 | 171,200 |
| 12/26 | 3,675 | 3,714 | 3,675 | 3,712 | +19 | +0.5 | 185,500 |
| 12/25 | 3,688 | 3,693 | 3,663 | 3,693 | +26 | +0.7 | 172,900 |
| 12/24 | 3,667 | 3,688 | 3,654 | 3,667 | +23 | +0.6 | 139,400 |
| 12/23 | 3,640 | 3,658 | 3,610 | 3,644 | +7 | +0.2 | 151,900 |
| 12/20 | 3,675 | 3,676 | 3,623 | 3,637 | -12 | -0.3 | 208,700 |
| 12/19 | 3,623 | 3,663 | 3,617 | 3,649 | +13 | +0.4 | 176,000 |
| 12/18 | 3,641 | 3,666 | 3,631 | 3,636 | -3 | -0.1 | 136,600 |
| 12/17 | 3,651 | 3,679 | 3,638 | 3,639 | -11 | -0.3 | 166,400 |
| 12/16 | 3,685 | 3,704 | 3,650 | 3,650 | -27 | -0.7 | 183,800 |
| 12/13 | 3,605 | 3,689 | 3,605 | 3,677 | +5 | +0.1 | 219,600 |
| 12/12 | 3,649 | 3,695 | 3,627 | 3,672 | +64 | +1.8 | 256,400 |
| 12/11 | 3,622 | 3,625 | 3,588 | 3,608 | -19 | -0.5 | 159,100 |
| 12/10 | 3,640 | 3,656 | 3,612 | 3,627 | +26 | +0.7 | 226,700 |
▶︎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
