！決算発表予定日 2024/05/14
4118東証P貸借
業種 化学
カネカ 株価時系列データ
PTS
3,933.2
円
(14:59)
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 |
|---|---|
| 4,056 (24/04/12) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,966 | 3,966 | 3,918 | 3,935 | -31 | -0.8 | 118,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 3,800 | 3,838 | 3,790 | 3,832 | -3 | -0.1 | 180,200 |
| 4/4 | 3,889 | 3,892 | 3,822 | 3,835 | -32 | -0.8 | 178,300 |
| 4/3 | 3,792 | 3,890 | 3,777 | 3,867 | +73 | +1.9 | 332,900 |
| 4/2 | 3,774 | 3,796 | 3,763 | 3,794 | +7 | +0.2 | 126,900 |
| 4/1 | 3,830 | 3,830 | 3,752 | 3,787 | -27 | -0.7 | 147,000 |
| 3/29 | 3,765 | 3,831 | 3,756 | 3,814 | +59 | +1.6 | 143,300 |
| 3/28 | 3,815 | 3,849 | 3,738 | 3,755 | -125 | -3.2 | 240,500 |
| 3/27 | 3,907 | 3,911 | 3,865 | 3,880 | +14 | +0.4 | 230,200 |
| 3/26 | 3,852 | 3,875 | 3,837 | 3,866 | +20 | +0.5 | 151,700 |
| 3/25 | 3,900 | 3,901 | 3,846 | 3,846 | -41 | -1.1 | 175,500 |
| 3/22 | 3,840 | 3,896 | 3,837 | 3,887 | +54 | +1.4 | 193,000 |
| 3/21 | 3,858 | 3,864 | 3,813 | 3,833 | +8 | +0.2 | 254,700 |
| 3/19 | 3,745 | 3,857 | 3,740 | 3,825 | +49 | +1.3 | 330,100 |
| 3/18 | 3,740 | 3,778 | 3,735 | 3,776 | +59 | +1.6 | 135,300 |
| 3/15 | 3,700 | 3,734 | 3,692 | 3,717 | +2 | +0.1 | 195,400 |
| 3/14 | 3,705 | 3,715 | 3,675 | 3,715 | +20 | +0.5 | 161,500 |
| 3/13 | 3,737 | 3,740 | 3,681 | 3,695 | -23 | -0.6 | 106,600 |
▶︎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