！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,077 | 4,115 | 4,047 | 4,078 | -13 | -0.3 | 339,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 3,315 | 3,635 | 3,290 | 3,590 | +250 | +7.5 | 3,847,500 |
| 22/06 | 3,310 | 3,490 | 3,175 | 3,340 | +30 | +0.9 | 5,221,800 |
| 22/05 | 3,480 | 3,540 | 3,200 | 3,310 | -175 | -5.0 | 4,324,000 |
| 22/04 | 3,480 | 3,625 | 3,310 | 3,485 | -60 | -1.7 | 3,451,400 |
| 22/03 | 3,755 | 3,775 | 3,165 | 3,545 | -210 | -5.6 | 5,681,700 |
| 22/02 | 3,740 | 3,960 | 3,640 | 3,755 | +35 | +0.9 | 3,757,100 |
| 22/01 | 3,835 | 3,960 | 3,580 | 3,720 | -55 | -1.5 | 2,657,000 |
| 21/12 | 3,680 | 3,995 | 3,620 | 3,775 | +75 | +2.0 | 3,412,200 |
| 21/11 | 4,455 | 4,460 | 3,690 | 3,700 | -665 | -15.2 | 3,297,400 |
▶︎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