かんなん丸
7585スタンダード/小売業/KAN-NANMARU CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 406.0 | 407.0 | 405.0 | 405.0 | 0.0 | 0.00% | 3,900 |
| 2026-03-12 | 404.0 | 405.0 | 403.0 | 405.0 | +1.0 | +0.25% | 3,800 |
| 2026-03-11 | 408.0 | 408.0 | 404.0 | 404.0 | -3.0 | -0.74% | 7,100 |
| 2026-03-10 | 407.0 | 407.0 | 406.0 | 407.0 | +1.0 | +0.25% | 3,300 |
| 2026-03-09 | 403.0 | 406.0 | 401.0 | 406.0 | -1.0 | -0.25% | 8,300 |
| 2026-03-06 | 405.0 | 407.0 | 405.0 | 407.0 | +2.0 | +0.49% | 9,000 |
| 2026-03-05 | 405.0 | 406.0 | 403.0 | 405.0 | +6.0 | +1.50% | 4,400 |
| 2026-03-04 | 406.0 | 408.0 | 398.0 | 399.0 | -8.0 | -1.97% | 19,700 |
| 2026-03-03 | 408.0 | 410.0 | 405.0 | 407.0 | -1.0 | -0.25% | 4,900 |
| 2026-03-02 | 408.0 | 410.0 | 408.0 | 408.0 | 0.0 | 0.00% | 6,900 |
| 2026-02-27 | 406.0 | 409.0 | 406.0 | 408.0 | 0.0 | 0.00% | 3,300 |
| 2026-02-26 | 406.0 | 409.0 | 406.0 | 408.0 | 0.0 | 0.00% | 3,700 |
| 2026-02-25 | 409.0 | 409.0 | 405.0 | 408.0 | -1.0 | -0.24% | 5,300 |
| 2026-02-24 | 407.0 | 412.0 | 407.0 | 409.0 | +2.0 | +0.49% | 4,800 |
| 2026-02-20 | 411.0 | 411.0 | 406.0 | 407.0 | -3.0 | -0.73% | 4,800 |
| 2026-02-19 | 405.0 | 410.0 | 405.0 | 410.0 | +5.0 | +1.23% | 4,400 |
| 2026-02-18 | 405.0 | 408.0 | 405.0 | 405.0 | 0.0 | 0.00% | 10,700 |
| 2026-02-17 | 410.0 | 412.0 | 405.0 | 405.0 | -7.0 | -1.70% | 14,000 |
| 2026-02-16 | 416.0 | 416.0 | 409.0 | 412.0 | -2.0 | -0.48% | 13,400 |
| 2026-02-13 | 417.0 | 417.0 | 414.0 | 414.0 | -1.0 | -0.24% | 3,400 |
| 2026-02-12 | 417.0 | 417.0 | 415.0 | 415.0 | -2.0 | -0.48% | 5,000 |
| 2026-02-10 | 416.0 | 418.0 | 414.0 | 417.0 | +1.0 | +0.24% | 4,100 |
| 2026-02-09 | 417.0 | 417.0 | 416.0 | 416.0 | -1.0 | -0.24% | 4,800 |
| 2026-02-06 | 417.0 | 417.0 | 416.0 | 417.0 | +1.0 | +0.24% | 600 |
| 2026-02-05 | 417.0 | 417.0 | 416.0 | 416.0 | -1.0 | -0.24% | 1,300 |
| 2026-02-04 | 415.0 | 417.0 | 414.0 | 417.0 | +2.0 | +0.48% | 3,800 |
| 2026-02-03 | 416.0 | 418.0 | 415.0 | 415.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-02 | 418.0 | 418.0 | 415.0 | 415.0 | 0.0 | 0.00% | 3,000 |
| 2026-01-30 | 417.0 | 417.0 | 414.0 | 415.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-29 | 417.0 | 417.0 | 413.0 | 415.0 | -2.0 | -0.48% | 2,600 |
| 2026-01-28 | 415.0 | 417.0 | 415.0 | 417.0 | +2.0 | +0.48% | 5,400 |
| 2026-01-27 | 417.0 | 417.0 | 415.0 | 415.0 | 0.0 | 0.00% | 2,800 |
| 2026-01-26 | 415.0 | 417.0 | 414.0 | 415.0 | -1.0 | -0.24% | 5,500 |
| 2026-01-23 | 416.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 1,400 |
| 2026-01-22 | 420.0 | 420.0 | 416.0 | 416.0 | 0.0 | 0.00% | 1,800 |
| 2026-01-21 | 421.0 | 421.0 | 416.0 | 416.0 | -5.0 | -1.19% | 3,400 |
| 2026-01-20 | 423.0 | 423.0 | 417.0 | 421.0 | +2.0 | +0.48% | 4,700 |
| 2026-01-19 | 418.0 | 420.0 | 417.0 | 419.0 | +1.0 | +0.24% | 5,700 |
| 2026-01-16 | 419.0 | 419.0 | 418.0 | 418.0 | -1.0 | -0.24% | 2,100 |
| 2026-01-15 | 422.0 | 422.0 | 419.0 | 419.0 | -1.0 | -0.24% | 5,200 |
| 2026-01-14 | 421.0 | 421.0 | 418.0 | 420.0 | +3.0 | +0.72% | 3,100 |
| 2026-01-13 | 421.0 | 421.0 | 417.0 | 417.0 | -1.0 | -0.24% | 5,500 |
| 2026-01-09 | 419.0 | 419.0 | 415.0 | 418.0 | -1.0 | -0.24% | 4,100 |
| 2026-01-08 | 416.0 | 420.0 | 415.0 | 419.0 | +4.0 | +0.96% | 7,100 |
| 2026-01-07 | 418.0 | 418.0 | 415.0 | 415.0 | -3.0 | -0.72% | 5,100 |
| 2026-01-06 | 412.0 | 425.0 | 412.0 | 418.0 | +5.0 | +1.21% | 18,500 |
| 2026-01-05 | 415.0 | 416.0 | 412.0 | 413.0 | -2.0 | -0.48% | 11,100 |
| 2025-12-30 | 412.0 | 415.0 | 412.0 | 415.0 | +2.0 | +0.48% | 10,500 |
| 2025-12-29 | 420.0 | 420.0 | 413.0 | 413.0 | -20.0 | -4.62% | 35,900 |
| 2025-12-26 | 430.0 | 433.0 | 429.0 | 433.0 | +4.0 | +0.93% | 32,100 |
| 2025-12-25 | 429.0 | 432.0 | 429.0 | 429.0 | 0.0 | 0.00% | 13,200 |
| 2025-12-24 | 428.0 | 432.0 | 428.0 | 429.0 | +1.0 | +0.23% | 10,700 |
| 2025-12-23 | 427.0 | 431.0 | 426.0 | 428.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-22 | 427.0 | 430.0 | 426.0 | 428.0 | -1.0 | -0.23% | 8,600 |
| 2025-12-19 | 431.0 | 433.0 | 429.0 | 429.0 | -2.0 | -0.46% | 9,200 |
| 2025-12-18 | 434.0 | 434.0 | 430.0 | 431.0 | -2.0 | -0.46% | 8,100 |
| 2025-12-17 | 435.0 | 435.0 | 433.0 | 433.0 | +3.0 | +0.70% | 7,700 |
| 2025-12-16 | 430.0 | 434.0 | 430.0 | 430.0 | 0.0 | 0.00% | 8,000 |
| 2025-12-15 | 430.0 | 435.0 | 427.0 | 430.0 | +5.0 | +1.18% | 13,600 |
| 2025-12-12 | 430.0 | 487.0 | 425.0 | 425.0 | -3.0 | -0.70% | 257,200 |
| 2025-12-11 | 431.0 | 431.0 | 427.0 | 428.0 | -1.0 | -0.23% | 6,600 |
| 2025-12-10 | 428.0 | 429.0 | 426.0 | 429.0 | +2.0 | +0.47% | 4,800 |
| 2025-12-09 | 431.0 | 432.0 | 427.0 | 427.0 | -4.0 | -0.93% | 6,700 |
| 2025-12-08 | 432.0 | 435.0 | 431.0 | 431.0 | 0.0 | 0.00% | 5,500 |
| 2025-12-05 | 425.0 | 437.0 | 425.0 | 431.0 | -1.0 | -0.23% | 16,400 |
| 2025-12-04 | 426.0 | 432.0 | 425.0 | 432.0 | +6.0 | +1.41% | 7,300 |
| 2025-12-03 | 433.0 | 435.0 | 425.0 | 426.0 | -5.0 | -1.16% | 7,600 |
| 2025-12-02 | 430.0 | 438.0 | 429.0 | 431.0 | +4.0 | +0.94% | 12,000 |
| 2025-12-01 | 425.0 | 430.0 | 424.0 | 427.0 | +4.0 | +0.95% | 9,200 |
| 2025-11-28 | 428.0 | 432.0 | 423.0 | 423.0 | -4.0 | -0.94% | 14,800 |
| 2025-11-27 | 427.0 | 428.0 | 425.0 | 427.0 | +2.0 | +0.47% | 5,300 |
| 2025-11-26 | 426.0 | 430.0 | 420.0 | 425.0 | 0.0 | 0.00% | 16,700 |
| 2025-11-25 | 420.0 | 445.0 | 418.0 | 425.0 | +8.0 | +1.92% | 36,300 |
| 2025-11-21 | 416.0 | 421.0 | 415.0 | 417.0 | +2.0 | +0.48% | 15,600 |
| 2025-11-20 | 446.0 | 495.0 | 415.0 | 415.0 | -13.0 | -3.04% | 216,900 |
| 2025-11-19 | 418.0 | 429.0 | 417.0 | 428.0 | +10.0 | +2.39% | 22,100 |
| 2025-11-18 | 419.0 | 420.0 | 416.0 | 418.0 | +1.0 | +0.24% | 3,000 |
| 2025-11-17 | 419.0 | 420.0 | 416.0 | 417.0 | -2.0 | -0.48% | 5,100 |
| 2025-11-14 | 420.0 | 420.0 | 418.0 | 419.0 | -1.0 | -0.24% | 6,800 |
| 2025-11-13 | 415.0 | 420.0 | 415.0 | 420.0 | +2.0 | +0.48% | 9,800 |
| 2025-11-12 | 417.0 | 418.0 | 416.0 | 418.0 | +1.0 | +0.24% | 12,700 |
| 2025-11-11 | 418.0 | 418.0 | 416.0 | 417.0 | +1.0 | +0.24% | 3,800 |
| 2025-11-10 | 417.0 | 417.0 | 416.0 | 416.0 | 0.0 | 0.00% | 2,300 |
| 2025-11-07 | 417.0 | 417.0 | 415.0 | 416.0 | +1.0 | +0.24% | 3,600 |
| 2025-11-06 | 414.0 | 418.0 | 414.0 | 415.0 | -1.0 | -0.24% | 2,600 |
| 2025-11-05 | 418.0 | 419.0 | 415.0 | 416.0 | -2.0 | -0.48% | 3,000 |
| 2025-11-04 | 414.0 | 418.0 | 414.0 | 418.0 | +4.0 | +0.97% | 12,800 |
| 2025-10-31 | 417.0 | 417.0 | 414.0 | 414.0 | -1.0 | -0.24% | 3,600 |
| 2025-10-30 | 415.0 | 417.0 | 413.0 | 415.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-29 | 415.0 | 416.0 | 415.0 | 415.0 | -1.0 | -0.24% | 2,200 |
| 2025-10-28 | 418.0 | 419.0 | 415.0 | 416.0 | -1.0 | -0.24% | 3,100 |
| 2025-10-27 | 416.0 | 418.0 | 415.0 | 417.0 | +1.0 | +0.24% | 4,100 |
| 2025-10-24 | 418.0 | 418.0 | 416.0 | 416.0 | -2.0 | -0.48% | 2,300 |
| 2025-10-23 | 417.0 | 419.0 | 417.0 | 418.0 | +2.0 | +0.48% | 2,200 |
| 2025-10-22 | 416.0 | 418.0 | 416.0 | 416.0 | 0.0 | 0.00% | 3,200 |
| 2025-10-21 | 417.0 | 418.0 | 416.0 | 416.0 | -1.0 | -0.24% | 3,100 |
| 2025-10-20 | 416.0 | 417.0 | 415.0 | 417.0 | +1.0 | +0.24% | 2,800 |
| 2025-10-17 | 415.0 | 416.0 | 415.0 | 416.0 | +1.0 | +0.24% | 700 |
| 2025-10-16 | 417.0 | 418.0 | 413.0 | 415.0 | -1.0 | -0.24% | 6,700 |
| 2025-10-15 | 416.0 | 417.0 | 415.0 | 416.0 | +3.0 | +0.73% | 6,700 |
| 2025-10-14 | 415.0 | 418.0 | 413.0 | 413.0 | 0.0 | 0.00% | 6,500 |
| 2025-10-10 | 414.0 | 415.0 | 412.0 | 413.0 | -4.0 | -0.96% | 6,100 |
| 2025-10-09 | 420.0 | 420.0 | 417.0 | 417.0 | -2.0 | -0.48% | 3,000 |
| 2025-10-08 | 418.0 | 419.0 | 418.0 | 419.0 | +1.0 | +0.24% | 2,200 |
| 2025-10-07 | 418.0 | 419.0 | 416.0 | 418.0 | 0.0 | 0.00% | 4,800 |
| 2025-10-06 | 417.0 | 419.0 | 415.0 | 418.0 | +2.0 | +0.48% | 10,800 |
| 2025-10-03 | 413.0 | 419.0 | 410.0 | 416.0 | +4.0 | +0.97% | 35,000 |
| 2025-10-02 | 416.0 | 416.0 | 412.0 | 412.0 | 0.0 | 0.00% | 2,500 |
| 2025-10-01 | 415.0 | 417.0 | 412.0 | 412.0 | -5.0 | -1.20% | 5,500 |
| 2025-09-30 | 416.0 | 418.0 | 413.0 | 417.0 | -1.0 | -0.24% | 4,600 |
| 2025-09-29 | 419.0 | 419.0 | 413.0 | 418.0 | +6.0 | +1.46% | 7,200 |
| 2025-09-26 | 410.0 | 412.0 | 408.0 | 412.0 | +2.0 | +0.49% | 13,300 |
| 2025-09-25 | 406.0 | 410.0 | 406.0 | 410.0 | +4.0 | +0.99% | 8,700 |
| 2025-09-24 | 410.0 | 410.0 | 406.0 | 406.0 | -1.0 | -0.25% | 9,200 |
| 2025-09-22 | 407.0 | 408.0 | 406.0 | 407.0 | +1.0 | +0.25% | 4,500 |
| 2025-09-19 | 405.0 | 408.0 | 405.0 | 406.0 | +1.0 | +0.25% | 8,100 |
| 2025-09-18 | 407.0 | 407.0 | 405.0 | 405.0 | -2.0 | -0.49% | 13,100 |
| 2025-09-17 | 409.0 | 410.0 | 407.0 | 407.0 | -1.0 | -0.25% | 6,700 |
| 2025-09-16 | 409.0 | 410.0 | 407.0 | 408.0 | -1.0 | -0.24% | 16,300 |
| 2025-09-12 | 409.0 | 410.0 | 408.0 | 409.0 | — | — | 5,700 |
直近120営業日分を表示