!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/3 | 3,729 | 3,732 | 3,674 | 3,675 | -98 | -2.6 | 415,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 3,780 | 3,806 | 3,748 | 3,773 | +42 | +1.1 | 696,000 |
1/24 | 3,616 | 3,770 | 3,611 | 3,731 | +121 | +3.4 | 766,300 |
1/17 | 3,647 | 3,694 | 3,570 | 3,610 | -24 | -0.7 | 913,000 |
1/10 | 3,770 | 3,776 | 3,631 | 3,634 | -120 | -3.2 | 1,243,700 |
12/30 | 3,785 | 3,796 | 3,744 | 3,754 | -2 | -0.1 | 203,300 |
12/27 | 3,640 | 3,765 | 3,610 | 3,756 | +119 | +3.3 | 820,900 |
12/20 | 3,685 | 3,704 | 3,617 | 3,637 | -40 | -1.1 | 871,500 |
12/13 | 3,600 | 3,695 | 3,588 | 3,677 | +121 | +3.4 | 1,107,300 |
12/6 | 3,465 | 3,590 | 3,464 | 3,556 | +98 | +2.8 | 985,500 |
11/29 | 3,507 | 3,557 | 3,437 | 3,458 | -28 | -0.8 | 848,000 |
11/22 | 3,418 | 3,496 | 3,399 | 3,486 | +66 | +1.9 | 883,700 |
11/15 | 3,726 | 3,790 | 3,410 | 3,420 | -316 | -8.5 | 1,939,600 |
11/8 | 3,697 | 3,805 | 3,660 | 3,736 | +46 | +1.3 | 693,800 |
11/1 | 3,686 | 3,781 | 3,676 | 3,690 | -8 | -0.2 | 628,800 |
10/25 | 3,790 | 3,790 | 3,665 | 3,698 | -103 | -2.7 | 477,300 |
10/18 | 3,860 | 3,860 | 3,758 | 3,801 | -21 | -0.6 | 396,800 |
10/11 | 3,903 | 3,905 | 3,822 | 3,822 | -29 | -0.8 | 485,600 |
10/4 | 3,829 | 3,937 | 3,816 | 3,851 | -116 | -2.9 | 700,900 |
9/27 | 3,889 | 3,998 | 3,864 | 3,967 | +109 | +2.8 | 685,000 |
9/20 | 3,715 | 3,910 | 3,666 | 3,858 | +160 | +4.3 | 688,100 |
9/13 | 3,680 | 3,756 | 3,634 | 3,698 | -52 | -1.4 | 599,400 |
9/6 | 3,795 | 3,836 | 3,725 | 3,750 | -17 | -0.5 | 690,200 |
8/30 | 3,800 | 3,805 | 3,715 | 3,767 | -54 | -1.4 | 739,300 |
8/23 | 3,800 | 3,874 | 3,744 | 3,821 | +9 | +0.2 | 664,400 |
8/16 | 3,677 | 3,817 | 3,663 | 3,812 | +163 | +4.5 | 918,200 |
8/9 | 3,518 | 3,749 | 3,306 | 3,649 | -217 | -5.6 | 1,757,300 |
8/2 | 4,230 | 4,276 | 3,855 | 3,866 | -315 | -7.5 | 877,400 |
7/26 | 4,400 | 4,400 | 4,136 | 4,181 | -204 | -4.7 | 677,400 |
7/19 | 4,339 | 4,449 | 4,265 | 4,385 | +46 | +1.1 | 692,500 |
7/12 | 4,190 | 4,369 | 4,157 | 4,339 | +149 | +3.6 | 899,700 |
▶︎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