！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,041 | 4,115 | 4,014 | 4,078 | +88 | +2.2 | 538,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,041 | 4,115 | 4,014 | 4,078 | +88 | +2.2 | 435,000 |
| 4/26 | 3,934 | 4,050 | 3,907 | 3,990 | +100 | +2.6 | 1,064,300 |
| 4/19 | 4,005 | 4,027 | 3,832 | 3,890 | -141 | -3.5 | 763,900 |
| 4/12 | 3,845 | 4,056 | 3,828 | 4,031 | +199 | +5.2 | 1,031,000 |
| 4/5 | 3,830 | 3,892 | 3,752 | 3,832 | +18 | +0.5 | 965,300 |
| 3/29 | 3,900 | 3,911 | 3,738 | 3,814 | -73 | -1.9 | 941,200 |
| 3/22 | 3,740 | 3,896 | 3,735 | 3,887 | +170 | +4.6 | 913,100 |
| 3/15 | 3,738 | 3,758 | 3,649 | 3,717 | -41 | -1.1 | 808,000 |
| 3/8 | 3,660 | 3,769 | 3,600 | 3,758 | +93 | +2.5 | 1,030,100 |
| 3/1 | 3,720 | 3,748 | 3,556 | 3,665 | -33 | -0.9 | 1,387,800 |
| 2/22 | 3,670 | 3,733 | 3,666 | 3,698 | +38 | +1.0 | 859,300 |
| 2/16 | 3,646 | 3,676 | 3,540 | 3,660 | +46 | +1.3 | 1,571,300 |
| 2/9 | 3,571 | 3,723 | 3,522 | 3,614 | +43 | +1.2 | 1,613,700 |
| 2/2 | 3,599 | 3,620 | 3,554 | 3,571 | -8 | -0.2 | 860,400 |
| 1/26 | 3,600 | 3,656 | 3,575 | 3,579 | -3 | -0.1 | 916,700 |
| 1/19 | 3,625 | 3,685 | 3,557 | 3,582 | -45 | -1.2 | 1,101,800 |
| 1/12 | 3,606 | 3,828 | 3,574 | 3,627 | +25 | +0.7 | 2,409,300 |
| 1/5 | 3,588 | 3,615 | 3,555 | 3,602 | +20 | +0.6 | 267,300 |
| 12/29 | 3,559 | 3,583 | 3,478 | 3,582 | +61 | +1.7 | 429,000 |
| 12/22 | 3,500 | 3,531 | 3,456 | 3,521 | -17 | -0.5 | 676,300 |
| 12/15 | 3,665 | 3,665 | 3,486 | 3,538 | -62 | -1.7 | 943,300 |
| 12/8 | 3,721 | 3,726 | 3,581 | 3,600 | -143 | -3.8 | 1,040,700 |
| 12/1 | 3,759 | 3,765 | 3,707 | 3,743 | -17 | -0.5 | 648,800 |
| 11/24 | 3,834 | 3,834 | 3,680 | 3,760 | -73 | -1.9 | 557,700 |
| 11/17 | 3,826 | 3,835 | 3,746 | 3,833 | +7 | +0.2 | 721,200 |
| 11/10 | 3,824 | 3,840 | 3,666 | 3,826 | +54 | +1.4 | 1,184,500 |
| 11/2 | 3,718 | 3,794 | 3,625 | 3,772 | +25 | +0.7 | 1,310,300 |
| 10/27 | 3,765 | 3,779 | 3,633 | 3,747 | +7 | +0.2 | 603,000 |
| 10/20 | 3,762 | 3,827 | 3,718 | 3,740 | -30 | -0.8 | 579,700 |
| 10/13 | 3,785 | 3,828 | 3,768 | 3,770 | +36 | +1.0 | 688,600 |
▶︎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