!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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,729 | 3,732 | 3,674 | 3,675 | -98 | -2.6 | 415,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,770 | 3,806 | 3,570 | 3,773 | +19 | +0.5 | 3,619,000 |
24/12 | 3,465 | 3,796 | 3,464 | 3,754 | +296 | +8.6 | 3,988,500 |
24/11 | 3,708 | 3,805 | 3,399 | 3,458 | -309 | -8.2 | 4,482,200 |
24/10 | 3,920 | 3,937 | 3,665 | 3,767 | -135 | -3.5 | 2,431,500 |
24/09 | 3,795 | 3,998 | 3,634 | 3,902 | +135 | +3.6 | 2,803,500 |
24/08 | 4,209 | 4,216 | 3,306 | 3,767 | -509 | -11.9 | 4,527,600 |
24/07 | 4,247 | 4,449 | 4,136 | 4,276 | +51 | +1.2 | 3,516,000 |
24/06 | 4,252 | 4,312 | 4,102 | 4,225 | +2 | +0.1 | 4,295,900 |
24/05 | 4,077 | 4,236 | 3,889 | 4,223 | +132 | +3.2 | 4,338,900 |
24/04 | 3,830 | 4,095 | 3,752 | 4,091 | +277 | +7.3 | 4,023,500 |
24/03 | 3,613 | 3,911 | 3,600 | 3,814 | +215 | +6.0 | 3,930,400 |
24/02 | 3,593 | 3,748 | 3,522 | 3,599 | -9 | -0.3 | 5,526,200 |
24/01 | 3,588 | 3,828 | 3,555 | 3,608 | +26 | +0.7 | 5,223,400 |
23/12 | 3,755 | 3,759 | 3,456 | 3,582 | -131 | -3.5 | 3,185,200 |
23/11 | 3,788 | 3,840 | 3,666 | 3,713 | +44 | +1.2 | 3,416,400 |
23/10 | 3,913 | 3,933 | 3,625 | 3,669 | -213 | -5.5 | 3,583,500 |
23/09 | 4,093 | 4,288 | 3,870 | 3,882 | -211 | -5.2 | 3,108,200 |
23/08 | 4,182 | 4,197 | 3,794 | 4,093 | -89 | -2.1 | 2,709,900 |
23/07 | 4,030 | 4,194 | 3,955 | 4,182 | +161 | +4.0 | 2,938,600 |
23/06 | 3,710 | 4,098 | 3,705 | 4,021 | +281 | +7.5 | 3,825,800 |
23/05 | 3,625 | 3,965 | 3,585 | 3,740 | +140 | +3.9 | 4,183,600 |
23/04 | 3,495 | 3,615 | 3,375 | 3,600 | +150 | +4.4 | 3,154,400 |
23/03 | 3,410 | 3,610 | 3,285 | 3,450 | +30 | +0.9 | 4,397,500 |
23/02 | 3,410 | 3,480 | 3,290 | 3,420 | +25 | +0.7 | 3,435,100 |
23/01 | 3,260 | 3,415 | 3,180 | 3,395 | +105 | +3.2 | 3,470,500 |
22/12 | 3,520 | 3,545 | 3,250 | 3,290 | -210 | -6.0 | 4,874,000 |
22/11 | 3,705 | 3,735 | 3,355 | 3,500 | -190 | -5.2 | 6,114,200 |
22/10 | 3,615 | 3,850 | 3,570 | 3,690 | +80 | +2.2 | 5,088,300 |
22/09 | 3,710 | 4,040 | 3,550 | 3,610 | -140 | -3.7 | 5,546,200 |
22/08 | 3,640 | 3,780 | 3,495 | 3,750 | +160 | +4.5 | 3,695,200 |
▶︎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