！決算発表予定日 2024/05/07
5979名証M信用
業種 金属製品
カネソウ 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 |
|---|---|
| 5,680 (24/04/16) | 3,985 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,680 (24/04/16) | 4,300 (24/01/10) |
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 | 4,925 | 4,925 | 4,880 | 4,890 | -35 | -0.7 | 500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,850 | 4,925 | 4,850 | 4,925 | +85 | +1.8 | 600 |
| 4/19 | 4,975 | 5,680 | 4,840 | 4,840 | -90 | -1.8 | 3,700 |
| 4/12 | 4,790 | 4,930 | 4,790 | 4,930 | -70 | -1.4 | 200 |
| 4/5 | 4,815 | 5,000 | 4,815 | 5,000 | +165 | +3.4 | 1,500 |
| 3/29 | 4,900 | 4,900 | 4,835 | 4,835 | +115 | +2.4 | 400 |
| 3/22 | 4,595 | 5,240 | 4,535 | 4,720 | +120 | +2.6 | 1,500 |
| 3/15 | 4,700 | 4,790 | 4,505 | 4,600 | -50 | -1.1 | 1,900 |
| 3/8 | 4,450 | 4,675 | 4,410 | 4,650 | +215 | +4.9 | 2,100 |
| 3/1 | 4,600 | 4,600 | 4,405 | 4,435 | -215 | -4.6 | 1,200 |
| 2/22 | 4,630 | 4,650 | 4,630 | 4,650 | +10 | +0.2 | 500 |
| 2/16 | 4,640 | 4,640 | 4,640 | 4,640 | -5 | -0.1 | 1,000 |
| 2/9 | 4,700 | 4,760 | 4,585 | 4,645 | -55 | -1.2 | 1,700 |
| 2/2 | 4,610 | 4,700 | 4,610 | 4,700 | +90 | +2.0 | 1,000 |
| 1/26 | 4,810 | 4,810 | 4,510 | 4,610 | +220 | +5.0 | 1,300 |
| 1/19 | 4,390 | 4,390 | 4,390 | 4,390 | 0 | 0.0 | 400 |
| 1/12 | 4,420 | 4,435 | 4,300 | 4,390 | -20 | -0.5 | 1,600 |
| 1/5 | 4,355 | 4,410 | 4,355 | 4,410 | +55 | +1.3 | 1,400 |
| 12/29 | 4,440 | 4,440 | 4,250 | 4,355 | +125 | +3.0 | 1,700 |
| 12/22 | 4,190 | 4,300 | 4,180 | 4,230 | +50 | +1.2 | 1,500 |
| 12/15 | 4,170 | 4,190 | 4,170 | 4,180 | +5 | +0.1 | 1,200 |
| 12/8 | 4,220 | 4,220 | 4,160 | 4,175 | -15 | -0.4 | 1,600 |
| 12/1 | 4,200 | 4,200 | 4,180 | 4,190 | -20 | -0.5 | 400 |
| 11/24 | 4,200 | 4,210 | 4,175 | 4,210 | +10 | +0.2 | 1,400 |
| 11/17 | 4,200 | 4,215 | 4,180 | 4,200 | -45 | -1.1 | 1,700 |
| 11/10 | 4,125 | 4,365 | 4,115 | 4,245 | +100 | +2.4 | 3,700 |
| 11/2 | 4,115 | 4,145 | 4,110 | 4,145 | +30 | +0.7 | 1,400 |
| 10/27 | 4,115 | 4,120 | 4,110 | 4,115 | 0 | 0.0 | 1,000 |
| 10/20 | 4,115 | 4,115 | 4,090 | 4,115 | -5 | -0.1 | 2,600 |
| 10/13 | 4,160 | 4,160 | 4,110 | 4,120 | +5 | +0.1 | 1,800 |
| 10/6 | 4,165 | 4,180 | 4,115 | 4,115 | -155 | -3.6 | 1,900 |
▶︎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