!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
(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) |
---|---|---|---|---|---|---|---|
2/3 | 3,729 | 3,732 | 3,674 | 3,675 | -98 | -2.6 | 207,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/9 | 3,600 | 3,626 | 3,588 | 3,601 | +45 | +1.3 | 245,500 |
12/6 | 3,555 | 3,572 | 3,535 | 3,556 | +15 | +0.4 | 208,400 |
12/5 | 3,578 | 3,580 | 3,524 | 3,541 | -32 | -0.9 | 195,500 |
12/4 | 3,551 | 3,583 | 3,540 | 3,573 | +24 | +0.7 | 197,500 |
12/3 | 3,540 | 3,590 | 3,537 | 3,549 | +53 | +1.5 | 232,000 |
12/2 | 3,465 | 3,509 | 3,464 | 3,496 | +38 | +1.1 | 152,100 |
11/29 | 3,455 | 3,470 | 3,442 | 3,458 | +3 | +0.1 | 109,200 |
11/28 | 3,458 | 3,469 | 3,443 | 3,455 | +12 | +0.4 | 123,800 |
11/27 | 3,508 | 3,518 | 3,437 | 3,443 | -65 | -1.9 | 203,600 |
11/26 | 3,540 | 3,557 | 3,486 | 3,508 | +25 | +0.7 | 246,900 |
11/25 | 3,507 | 3,519 | 3,483 | 3,483 | -3 | -0.1 | 164,500 |
11/22 | 3,450 | 3,496 | 3,445 | 3,486 | +58 | +1.7 | 216,800 |
11/21 | 3,411 | 3,450 | 3,405 | 3,428 | +10 | +0.3 | 158,100 |
11/20 | 3,421 | 3,445 | 3,403 | 3,418 | +3 | +0.1 | 155,400 |
11/19 | 3,430 | 3,453 | 3,406 | 3,415 | -20 | -0.6 | 159,000 |
11/18 | 3,418 | 3,468 | 3,399 | 3,435 | +15 | +0.4 | 194,400 |
11/15 | 3,421 | 3,449 | 3,410 | 3,420 | +10 | +0.3 | 245,700 |
11/14 | 3,466 | 3,503 | 3,410 | 3,410 | -47 | -1.4 | 389,700 |
11/13 | 3,554 | 3,596 | 3,455 | 3,457 | -307 | -8.2 | 914,300 |
11/12 | 3,740 | 3,790 | 3,731 | 3,764 | +40 | +1.1 | 238,900 |
11/11 | 3,726 | 3,747 | 3,706 | 3,724 | -12 | -0.3 | 151,000 |
11/8 | 3,792 | 3,797 | 3,721 | 3,736 | -56 | -1.5 | 153,500 |
11/7 | 3,731 | 3,805 | 3,731 | 3,792 | +84 | +2.3 | 175,600 |
11/6 | 3,722 | 3,773 | 3,698 | 3,708 | -19 | -0.5 | 168,900 |
11/5 | 3,697 | 3,727 | 3,660 | 3,727 | +37 | +1.0 | 195,800 |
11/1 | 3,708 | 3,718 | 3,681 | 3,690 | -77 | -2.0 | 117,100 |
▶︎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