！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,588 | 4,115 | 3,522 | 4,078 | +496 | +13.9 | 19,042,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,260 | 4,288 | 3,180 | 3,582 | +292 | +8.9 | 41,408,700 |
| 2022 | 3,835 | 4,040 | 3,165 | 3,290 | -485 | -12.9 | 54,258,400 |
| 2021 | 3,625 | 5,000 | 3,455 | 3,775 | +165 | +4.6 | 45,182,000 |
| 2020 | 3,470 | 3,725 | 2,112 | 3,610 | +90 | +2.6 | 70,647,700 |
| 2019 | 3,860 | 4,535 | 3,030 | 3,520 | -420 | -10.7 | 57,570,100 |
| 2018 | 5,230 | 6,005 | 3,640 | 3,940 | -1,205 | -23.4 | 50,661,200 |
| 2017 | 4,810 | 5,205 | 4,075 | 5,145 | +385 | +8.1 | 58,249,600 |
| 2016 | 6,250 | 6,325 | 3,215 | 4,760 | -1,565 | -24.7 | 74,261,200 |
| 2015 | 3,240 | 6,390 | 3,145 | 6,325 | +3,085 | +95.2 | 65,576,600 |
| 2014 | 3,450 | 3,490 | 2,790 | 3,240 | -210 | -6.1 | 56,397,400 |
| 2013 | 2,295 | 3,550 | 2,200 | 3,450 | +1,275 | +58.6 | 67,798,000 |
| 2012 | 2,080 | 2,650 | 1,850 | 2,175 | +125 | +6.1 | 48,877,600 |
| 2011 | 2,865 | 3,115 | 1,985 | 2,050 | -765 | -27.2 | 48,933,800 |
| 2010 | 2,955 | 3,175 | 2,400 | 2,815 | -140 | -4.7 | 56,192,200 |
| 2009 | 2,925 | 3,600 | 2,045 | 2,955 | +105 | +3.7 | 68,704,000 |
| 2008 | 4,630 | 4,685 | 1,670 | 2,850 | -1,780 | -38.4 | 65,943,000 |
| 2007 | 5,500 | 6,045 | 4,145 | 4,630 | -790 | -14.6 | 65,013,800 |
| 2006 | 7,250 | 8,030 | 4,815 | 5,420 | -1,705 | -23.9 | 77,485,800 |
| 2005 | 5,865 | 7,480 | 5,355 | 7,125 | +1,325 | +22.8 | 48,507,600 |
| 2004 | 4,145 | 5,940 | 3,920 | 5,800 | +1,800 | +45.0 | 52,674,800 |
| 2003 | 3,250 | 4,500 | 2,505 | 4,000 | +825 | +26.0 | 42,400,200 |
| 2002 | 4,075 | 4,875 | 2,775 | 3,175 | -820 | -20.5 | 36,484,400 |
| 2001 | 5,350 | 6,000 | 3,475 | 3,995 | -1,410 | -26.1 | 37,824,200 |
| 2000 | 6,650 | 7,450 | 4,450 | 5,405 | -1,130 | -17.3 | 33,933,000 |
| 1999 | 4,200 | 7,590 | 3,930 | 6,535 | +2,300 | +54.3 | 30,216,600 |
| 1998 | 2,900 | 4,515 | 2,750 | 4,235 | +1,290 | +43.8 | 20,516,200 |
| 1997 | 2,995 | 3,960 | 2,415 | 2,945 | -20 | -0.7 | 19,875,200 |
| 1996 | 3,305 | 3,765 | 2,960 | 2,965 | -290 | -8.9 | 12,017,000 |
| 1995 | 3,725 | 3,735 | 2,510 | 3,255 | -470 | -12.6 | 11,582,600 |
| 1994 | 2,690 | 4,130 | 2,580 | 3,725 | +1,085 | +41.1 | 16,701,600 |
▶︎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