！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
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 |
|---|---|
| 4,095 (24/04/30) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,100 | 4,115 | 4,055 | 4,078 | -13 | -0.3 | 103,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,679 | 3,724 | 3,649 | 3,718 | +26 | +0.7 | 121,400 |
| 3/11 | 3,738 | 3,758 | 3,661 | 3,692 | -66 | -1.8 | 223,100 |
| 3/8 | 3,672 | 3,769 | 3,672 | 3,758 | +69 | +1.9 | 233,700 |
| 3/7 | 3,712 | 3,725 | 3,671 | 3,689 | -6 | -0.2 | 122,600 |
| 3/6 | 3,625 | 3,715 | 3,625 | 3,695 | +64 | +1.8 | 220,700 |
| 3/5 | 3,648 | 3,661 | 3,600 | 3,631 | -53 | -1.4 | 236,000 |
| 3/4 | 3,660 | 3,719 | 3,651 | 3,684 | +19 | +0.5 | 217,100 |
| 3/1 | 3,613 | 3,683 | 3,607 | 3,665 | +66 | +1.8 | 238,000 |
| 2/29 | 3,642 | 3,648 | 3,556 | 3,599 | -67 | -1.8 | 599,200 |
| 2/28 | 3,660 | 3,684 | 3,644 | 3,666 | +6 | +0.2 | 175,200 |
| 2/27 | 3,655 | 3,675 | 3,639 | 3,660 | -15 | -0.4 | 212,400 |
| 2/26 | 3,720 | 3,748 | 3,669 | 3,675 | -23 | -0.6 | 163,000 |
| 2/22 | 3,722 | 3,733 | 3,678 | 3,698 | -1 | +0.0 | 235,500 |
| 2/21 | 3,674 | 3,700 | 3,671 | 3,699 | +8 | +0.2 | 146,400 |
| 2/20 | 3,709 | 3,715 | 3,666 | 3,691 | -27 | -0.7 | 230,400 |
| 2/19 | 3,670 | 3,720 | 3,666 | 3,718 | +58 | +1.6 | 247,000 |
| 2/16 | 3,576 | 3,671 | 3,567 | 3,660 | +100 | +2.8 | 277,700 |
| 2/15 | 3,584 | 3,600 | 3,540 | 3,560 | -36 | -1.0 | 568,700 |
| 2/14 | 3,662 | 3,676 | 3,565 | 3,596 | -66 | -1.8 | 330,500 |
| 2/13 | 3,646 | 3,667 | 3,613 | 3,662 | +48 | +1.3 | 394,400 |
| 2/9 | 3,716 | 3,723 | 3,611 | 3,614 | +38 | +1.1 | 772,000 |
| 2/8 | 3,560 | 3,605 | 3,522 | 3,576 | +1 | +0.0 | 350,800 |
| 2/7 | 3,560 | 3,594 | 3,560 | 3,575 | +23 | +0.7 | 125,000 |
| 2/6 | 3,600 | 3,600 | 3,552 | 3,552 | -47 | -1.3 | 164,200 |
| 2/5 | 3,571 | 3,600 | 3,560 | 3,599 | +28 | +0.8 | 201,700 |
| 2/2 | 3,584 | 3,589 | 3,564 | 3,571 | +6 | +0.2 | 172,900 |
▶︎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