Comparing Back to the side-by-side chart ↗
KANDENKO CO.,LTD.（1942.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5138.00 | 5213.00 | 5108.00 | 5199.00 | +2.50% | 552,200 |
| 2026-10-15 | 5224.00 | 5233.00 | 5058.00 | 5072.00 | -4.73% | 766,500 |
| 2026-10-14 | 5414.00 | 5455.00 | 5324.00 | 5324.00 | -0.80% | 766,200 |
| 2026-10-13 | 5311.00 | 5390.00 | 5270.00 | 5367.00 | +0.28% | 785,600 |
| 2026-10-09 | 5340.00 | 5374.00 | 5216.00 | 5352.00 | +0.58% | 1,085,900 |
| 2026-10-08 | 5510.00 | 5520.00 | 5301.00 | 5321.00 | -3.78% | 986,600 |
| 2026-10-07 | 5585.00 | 5685.00 | 5526.00 | 5530.00 | +0.24% | 755,200 |
| 2026-10-06 | 5550.00 | 5561.00 | 5505.00 | 5517.00 | -0.09% | 668,300 |
| 2026-10-05 | 5557.00 | 5590.00 | 5496.00 | 5522.00 | +0.11% | 731,800 |
| 2026-10-02 | 5487.00 | 5560.00 | 5465.00 | 5516.00 | +0.25% | 644,200 |
| 2026-10-01 | 5610.00 | 5643.00 | 5470.00 | 5502.00 | -1.96% | 781,700 |
| 2026-09-30 | 5526.00 | 5665.00 | 5521.00 | 5612.00 | +2.60% | 1,542,400 |
| 2026-09-29 | 5552.00 | 5617.00 | 5424.00 | 5470.00 | -3.36% | 1,297,300 |
| 2026-09-28 | 5664.00 | 5704.00 | 5623.00 | 5660.00 | +0.14% | 2,392,400 |
| 2026-09-25 | 5622.00 | 5660.00 | 5592.00 | 5652.00 | +0.53% | 1,620,900 |
| 2026-09-24 | 5556.00 | 5661.00 | 5530.00 | 5622.00 | +1.43% | 1,783,900 |
| 2026-09-18 | 5642.00 | 5672.00 | 5543.00 | 5543.00 | -2.00% | 1,158,900 |
| 2026-09-17 | 5530.00 | 5656.00 | 5528.00 | 5656.00 | +3.42% | 574,400 |
| 2026-09-16 | 5437.00 | 5512.00 | 5428.00 | 5469.00 | +1.33% | 422,700 |
| 2026-09-15 | 5461.00 | 5470.00 | 5369.00 | 5397.00 | -1.21% | 525,800 |
| 2026-09-14 | 5400.00 | 5490.00 | 5364.00 | 5463.00 | +0.55% | 630,400 |
| 2026-09-11 | 5412.00 | 5508.00 | 5410.00 | 5433.00 | -2.41% | 484,300 |
| 2026-09-10 | 5630.00 | 5630.00 | 5493.00 | 5567.00 | -3.22% | 907,900 |
| 2026-09-09 | 5627.00 | 5805.00 | 5627.00 | 5752.00 | +2.06% | 835,600 |
| 2026-09-08 | 5700.00 | 5762.00 | 5636.00 | 5636.00 | -1.78% | 567,000 |
| 2026-09-07 | 5700.00 | 5773.00 | 5664.00 | 5738.00 | +1.92% | 658,300 |
| 2026-09-04 | 5626.00 | 5748.00 | 5611.00 | 5630.00 | -0.90% | 672,300 |
| 2026-09-03 | 5621.00 | 5685.00 | 5586.00 | 5681.00 | +1.99% | 716,700 |
| 2026-09-02 | 5667.00 | 5785.00 | 5563.00 | 5570.00 | -3.92% | 783,700 |
| 2026-09-01 | 5591.00 | 5844.00 | 5550.00 | 5797.00 | +5.57% | 1,456,700 |
| 2026-08-31 | 5474.00 | 5513.00 | 5401.00 | 5491.00 | +0.31% | 916,200 |
| 2026-08-28 | 5479.00 | 5484.00 | 5396.00 | 5474.00 | -0.16% | 612,700 |
| 2026-08-27 | 5477.00 | 5545.00 | 5456.00 | 5483.00 | +0.68% | 479,900 |
| 2026-08-26 | 5412.00 | 5474.00 | 5407.00 | 5446.00 | +0.85% | 425,700 |
| 2026-08-25 | 5392.00 | 5422.00 | 5360.00 | 5400.00 | +0.02% | 497,800 |
| 2026-08-24 | 5288.00 | 5419.00 | 5257.00 | 5399.00 | +1.16% | 731,300 |
| 2026-08-21 | 5325.00 | 5363.00 | 5291.00 | 5337.00 | -1.29% | 546,800 |
| 2026-08-20 | 5321.00 | 5409.00 | 5304.00 | 5407.00 | +2.25% | 670,300 |
| 2026-08-19 | 5414.00 | 5460.00 | 5288.00 | 5288.00 | -5.74% | 1,068,600 |
| 2026-08-18 | 5737.00 | 5746.00 | 5593.00 | 5610.00 | -2.26% | 975,000 |
| 2026-08-17 | 5590.00 | 5756.00 | 5588.00 | 5740.00 | +3.99% | 1,056,200 |
| 2026-08-14 | 5524.00 | 5608.00 | 5484.00 | 5520.00 | +0.29% | 928,100 |
| 2026-08-13 | 5390.00 | 5544.00 | 5388.00 | 5504.00 | +1.51% | 839,900 |
| 2026-08-12 | 5350.00 | 5461.00 | 5350.00 | 5422.00 | +2.36% | 1,027,700 |
| 2026-08-10 | 5475.00 | 5483.00 | 5297.00 | 5297.00 | -3.69% | 1,445,000 |
| 2026-08-07 | 5650.00 | 5725.00 | 5450.00 | 5500.00 | -2.52% | 1,258,100 |
| 2026-08-06 | 5815.00 | 5848.00 | 5618.00 | 5642.00 | -0.74% | 1,490,600 |
| 2026-08-05 | 5584.00 | 5704.00 | 5496.00 | 5684.00 | +3.06% | 1,322,200 |
| 2026-08-04 | 5333.00 | 5538.00 | 5321.00 | 5515.00 | +3.61% | 1,116,500 |
| 2026-08-03 | 5268.00 | 5344.00 | 5150.00 | 5323.00 | -0.84% | 1,732,200 |
| 2026-07-31 | 5688.00 | 5833.00 | 5033.00 | 5368.00 | -2.19% | 6,796,200 |
| 2026-07-30 | 5525.00 | 5688.00 | 5451.00 | 5488.00 | -1.93% | 1,645,400 |
| 2026-07-29 | 5950.00 | 5981.00 | 5496.00 | 5596.00 | -5.23% | 2,398,500 |
| 2026-07-28 | 5990.00 | 6050.00 | 5847.00 | 5905.00 | -2.96% | 1,062,500 |
| 2026-07-27 | 6074.00 | 6100.00 | 5830.00 | 6085.00 | +1.86% | 942,100 |
| 2026-07-24 | 5971.00 | 6013.00 | 5840.00 | 5974.00 | -0.23% | 757,400 |
| 2026-07-23 | 5980.00 | 6063.00 | 5962.00 | 5988.00 | +0.49% | 750,600 |
| 2026-07-22 | 5995.00 | 6093.00 | 5933.00 | 5959.00 | +0.34% | 826,800 |
| 2026-07-21 | 5900.00 | 5975.00 | 5811.00 | 5939.00 | +1.61% | 717,400 |
| 2026-07-17 | 6000.00 | 6068.00 | 5712.00 | 5845.00 | -4.40% | 1,519,900 |
| 2026-07-16 | 6231.00 | 6351.00 | 6086.00 | 6114.00 | -3.41% | 815,300 |
| 2026-07-15 | 6244.00 | 6332.00 | 6136.00 | 6330.00 | +2.96% | 970,200 |
| 2026-07-14 | 6135.00 | 6188.00 | 6019.00 | 6148.00 | +0.29% | 824,500 |
| 2026-07-13 | 6360.00 | 6389.00 | 6105.00 | 6130.00 | -3.48% | 735,100 |
| 2026-07-10 | 6282.00 | 6423.00 | 6281.00 | 6351.00 | -0.49% | 770,600 |
| 2026-07-09 | 6400.00 | 6452.00 | 6323.00 | 6382.00 | -1.33% | 855,500 |
| 2026-07-08 | 6672.00 | 6840.00 | 6468.00 | 6468.00 | -4.99% | 851,400 |
| 2026-07-07 | 6773.00 | 7007.00 | 6757.00 | 6808.00 | -0.71% | 987,200 |
| 2026-07-06 | 6833.00 | 6949.00 | 6790.00 | 6857.00 | +1.26% | 513,100 |
| 2026-07-03 | 6675.00 | 6772.00 | 6594.00 | 6772.00 | +1.94% | 763,200 |
| 2026-07-02 | 6676.00 | 6785.00 | 6530.00 | 6643.00 | -1.23% | 928,000 |
| 2026-07-01 | 6795.00 | 6870.00 | 6675.00 | 6726.00 | +0.06% | 655,200 |
| 2026-06-30 | 6850.00 | 6871.00 | 6694.00 | 6722.00 | -1.10% | 731,000 |
| 2026-06-29 | 6740.00 | 6850.00 | 6682.00 | 6797.00 | +1.15% | 840,400 |
| 2026-06-26 | 6640.00 | 6785.00 | 6608.00 | 6720.00 | +0.70% | 805,700 |
| 2026-06-25 | 6832.00 | 6840.00 | 6613.00 | 6673.00 | -0.88% | 762,900 |
| 2026-06-24 | 6735.00 | 6790.00 | 6660.00 | 6732.00 | +1.46% | 942,700 |
| 2026-06-23 | 6797.00 | 6842.00 | 6635.00 | 6635.00 | -1.50% | 916,300 |
| 2026-06-22 | 6720.00 | 6848.00 | 6634.00 | 6736.00 | -1.36% | 1,069,300 |
| 2026-06-19 | 6660.00 | 6829.00 | 6589.00 | 6829.00 | +3.30% | 2,033,200 |
| 2026-06-18 | 6499.00 | 6670.00 | 6467.00 | 6611.00 | +2.23% | 759,400 |
| 2026-06-17 | 6400.00 | 6500.00 | 6388.00 | 6467.00 | +3.69% | 836,500 |
| 2026-06-16 | 6320.00 | 6320.00 | 6185.00 | 6237.00 | -1.66% | 920,800 |
| 2026-06-15 | 6163.00 | 6396.00 | 6163.00 | 6342.00 | +9.86% | 1,390,100 |
| 2026-06-12 | 5944.00 | 5944.00 | 5711.00 | 5773.00 | -0.48% | 1,376,000 |
| 2026-06-11 | 5862.00 | 5886.00 | 5692.00 | 5801.00 | -2.26% | 778,200 |
| 2026-06-10 | 6033.00 | 6087.00 | 5907.00 | 5935.00 | -1.03% | 969,800 |
| 2026-06-09 | 5765.00 | 6015.00 | 5765.00 | 5997.00 | +4.39% | 1,331,800 |
| 2026-06-08 | 5814.00 | 5865.00 | 5700.00 | 5745.00 | -1.86% | 889,300 |
| 2026-06-05 | 5823.00 | 5914.00 | 5794.00 | 5854.00 | +1.18% | 747,600 |
| 2026-06-04 | 5820.00 | 5909.00 | 5777.00 | 5786.00 | -0.28% | 1,104,600 |
| 2026-06-03 | 6000.00 | 6032.00 | 5762.00 | 5802.00 | -4.37% | 2,413,900 |
| 2026-06-02 | 6007.00 | 6127.00 | 5932.00 | 6067.00 | -0.33% | 958,800 |
| 2026-06-01 | 6594.00 | 6609.00 | 6077.00 | 6087.00 | -6.90% | 1,217,500 |
| 2026-05-29 | 6579.00 | 6648.00 | 6488.00 | 6538.00 | -0.46% | 1,430,500 |
| 2026-05-28 | 6492.00 | 6626.00 | 6459.00 | 6568.00 | +1.44% | 782,800 |
| 2026-05-27 | 6682.00 | 6710.00 | 6433.00 | 6475.00 | -1.94% | 783,000 |
| 2026-05-26 | 6500.00 | 6768.00 | 6442.00 | 6603.00 | +2.50% | 1,211,200 |
| 2026-05-25 | 6060.00 | 6442.00 | 6008.00 | 6442.00 | +7.98% | 1,278,200 |
| 2026-05-22 | 6105.00 | 6129.00 | 5913.00 | 5966.00 | -2.02% | 1,276,300 |
| 2026-05-21 | 6250.00 | 6252.00 | 6037.00 | 6089.00 | +0.02% | 1,103,700 |
| 2026-05-20 | 6322.00 | 6355.00 | 6028.00 | 6088.00 | -5.20% | 1,166,500 |
| 2026-05-19 | 6500.00 | 6587.00 | 6330.00 | 6422.00 | -0.74% | 1,076,500 |
| 2026-05-18 | 6800.00 | 6823.00 | 6441.00 | 6470.00 | -5.48% | 1,318,600 |
| 2026-05-15 | 6968.00 | 7047.00 | 6741.00 | 6845.00 | -1.21% | 999,100 |
| 2026-05-14 | 7250.00 | 7250.00 | 6912.00 | 6929.00 | -4.65% | 1,185,500 |
| 2026-05-13 | 7280.00 | 7372.00 | 7190.00 | 7267.00 | -1.08% | 898,200 |
| 2026-05-12 | 7270.00 | 7460.00 | 7209.00 | 7346.00 | +2.53% | 1,450,100 |
| 2026-05-11 | 7050.00 | 7198.00 | 7014.00 | 7165.00 | +1.69% | 1,230,500 |
| 2026-05-08 | 6912.00 | 7054.00 | 6841.00 | 7046.00 | +0.30% | 1,397,700 |
| 2026-05-07 | 6834.00 | 7025.00 | 6818.00 | 7025.00 | +4.32% | 1,967,000 |
| 2026-05-01 | 6900.00 | 7029.00 | 6729.00 | 6734.00 | -1.52% | 1,585,800 |
| 2026-04-30 | 6697.00 | 6838.00 | 6522.00 | 6838.00 | +0.60% | 2,659,900 |
| 2026-04-28 | 6412.00 | 6797.00 | 6022.00 | 6797.00 | +13.62% | 9,927,100 |
| 2026-04-27 | 6004.00 | 6110.00 | 5892.00 | 5982.00 | -1.50% | 1,078,500 |
| 2026-04-24 | 6096.00 | 6109.00 | 5989.00 | 6073.00 | -0.07% | 738,400 |
| 2026-04-23 | 6002.00 | 6092.00 | 5908.00 | 6077.00 | +0.41% | 1,031,900 |
| 2026-04-22 | 6122.00 | 6140.00 | 6007.00 | 6052.00 | -1.51% | 808,400 |
| 2026-04-21 | 6167.00 | 6198.00 | 6120.00 | 6145.00 | +0.10% | 709,200 |
| 2026-04-20 | 6190.00 | 6217.00 | 6111.00 | 6139.00 | -0.03% | 372,400 |
| 2026-04-17 | 6154.00 | 6195.00 | 6118.00 | 6141.00 | -0.76% | 499,600 |
| 2026-04-16 | 6091.00 | 6202.00 | 6052.00 | 6188.00 | +1.28% | 918,500 |
| 2026-04-15 | 6375.00 | 6427.00 | 6110.00 | 6110.00 | -3.41% | 849,500 |
| 2026-04-14 | 6280.00 | 6379.00 | 6266.00 | 6326.00 | +1.33% | 591,700 |
| 2026-04-13 | 6265.00 | 6368.00 | 6205.00 | 6243.00 | -1.42% | 502,000 |
| 2026-04-10 | 6399.00 | 6453.00 | 6288.00 | 6333.00 | -0.81% | 655,500 |
| 2026-04-09 | 6366.00 | 6408.00 | 6268.00 | 6385.00 | +1.35% | 921,400 |
| 2026-04-08 | 6350.00 | 6361.00 | 6231.00 | 6300.00 | +3.70% | 784,700 |
| 2026-04-07 | 6080.00 | 6119.00 | 6010.00 | 6075.00 | +0.20% | 439,900 |
| 2026-04-06 | 6110.00 | 6162.00 | 6063.00 | 6063.00 | -0.82% | 474,500 |
| 2026-04-03 | 6122.00 | 6139.00 | 6041.00 | 6113.00 | +1.51% | 361,200 |
| 2026-04-02 | 6280.00 | 6306.00 | 6002.00 | 6022.00 | -2.87% | 717,700 |
| 2026-04-01 | 6098.00 | 6200.00 | 6031.00 | 6200.00 | +5.77% | 918,500 |
| 2026-03-31 | 5795.00 | 5985.00 | 5680.00 | 5862.00 | -2.22% | 1,683,800 |
| 2026-03-30 | 5910.00 | 6010.00 | 5838.00 | 5995.00 | -3.56% | 1,011,100 |
| 2026-03-27 | 6206.00 | 6241.00 | 6117.00 | 6216.00 | -1.43% | 814,700 |
| 2026-03-26 | 6375.00 | 6400.00 | 6234.00 | 6306.00 | -0.41% | 577,100 |
| 2026-03-25 | 6298.00 | 6352.00 | 6230.00 | 6332.00 | +4.70% | 927,900 |
| 2026-03-24 | 6098.00 | 6119.00 | 5925.00 | 6048.00 | +2.20% | 622,700 |
| 2026-03-23 | 5995.00 | 6017.00 | 5794.00 | 5918.00 | -4.47% | 1,264,800 |
| 2026-03-19 | 6206.00 | 6227.00 | 6011.00 | 6195.00 | -2.47% | 1,381,600 |
| 2026-03-18 | 6203.00 | 6363.00 | 6160.00 | 6352.00 | +2.01% | 834,100 |
| 2026-03-17 | 6183.00 | 6273.00 | 6144.00 | 6227.00 | +3.03% | 897,900 |
| 2026-03-16 | 6097.00 | 6120.00 | 5976.00 | 6044.00 | -1.11% | 808,600 |
| 2026-03-13 | 5951.00 | 6152.00 | 5950.00 | 6112.00 | -0.21% | 1,057,400 |
| 2026-03-12 | 6139.00 | 6199.00 | 6088.00 | 6125.00 | -1.83% | 800,400 |
| 2026-03-11 | 6284.00 | 6331.00 | 6220.00 | 6239.00 | +1.94% | 1,208,800 |
| 2026-03-10 | 6122.00 | 6216.00 | 6057.00 | 6120.00 | +2.96% | 1,234,600 |
| 2026-03-09 | 5950.00 | 6024.00 | 5761.00 | 5944.00 | -6.99% | 1,813,000 |
| 2026-03-06 | 6400.00 | 6500.00 | 6231.00 | 6391.00 | -2.47% | 1,228,500 |
| 2026-03-05 | 6578.00 | 6676.00 | 6458.00 | 6553.00 | +1.49% | 1,093,700 |
| 2026-03-04 | 6607.00 | 6695.00 | 6328.00 | 6457.00 | -3.48% | 2,002,100 |
| 2026-03-03 | 6840.00 | 6954.00 | 6690.00 | 6690.00 | -2.90% | 1,716,900 |
| 2026-03-02 | 6712.00 | 6971.00 | 6711.00 | 6890.00 | -1.37% | 1,908,500 |
| 2026-02-27 | 6635.00 | 6986.00 | 6630.00 | 6986.00 | +4.86% | 2,239,900 |
| 2026-02-26 | 6597.00 | 6785.00 | 6560.00 | 6662.00 | +2.01% | 2,117,500 |
| 2026-02-25 | 6595.00 | 6631.00 | 6421.00 | 6531.00 | -1.30% | 2,034,900 |
| 2026-02-24 | 6701.00 | 6760.00 | 6512.00 | 6617.00 | -1.06% | 5,870,300 |
| 2026-02-20 | 6694.00 | 6770.00 | 6545.00 | 6688.00 | +0.36% | 1,645,500 |
| 2026-02-19 | 6670.00 | 6744.00 | 6617.00 | 6664.00 | -0.46% | 2,502,100 |
| 2026-02-18 | 6701.00 | 6950.00 | 6660.00 | 6695.00 | -0.07% | 2,327,100 |
| 2026-02-17 | 6402.00 | 6723.00 | 6323.00 | 6700.00 | +6.62% | 5,117,900 |
| 2026-02-16 | 6300.00 | 6326.00 | 6193.00 | 6284.00 | -0.91% | 2,655,000 |
| 2026-02-13 | 6308.00 | 6460.00 | 6172.00 | 6342.00 | -1.03% | 1,967,000 |
| 2026-02-12 | 6050.00 | 6444.00 | 6045.00 | 6408.00 | +6.41% | 2,212,900 |
| 2026-02-10 | 6000.00 | 6074.00 | 5985.00 | 6022.00 | +0.84% | 1,663,900 |
| 2026-02-09 | 5927.00 | 5999.00 | 5816.00 | 5972.00 | +3.81% | 1,371,700 |
| 2026-02-06 | 5632.00 | 5809.00 | 5598.00 | 5753.00 | +2.35% | 1,019,100 |
| 2026-02-05 | 5738.00 | 5758.00 | 5525.00 | 5621.00 | -2.29% | 1,217,600 |
| 2026-02-04 | 5906.00 | 5918.00 | 5609.00 | 5753.00 | -1.24% | 1,686,400 |
| 2026-02-03 | 5627.00 | 5830.00 | 5612.00 | 5825.00 | +4.82% | 1,704,300 |
| 2026-02-02 | 5522.00 | 5696.00 | 5460.00 | 5557.00 | -0.11% | 1,536,400 |
| 2026-01-30 | 5470.00 | 5691.00 | 5435.00 | 5563.00 | -3.40% | 4,024,700 |
| 2026-01-29 | 5573.00 | 6010.00 | 5402.00 | 5759.00 | +3.37% | 6,910,500 |
| 2026-01-28 | 5461.00 | 5582.00 | 5410.00 | 5571.00 | +1.81% | 1,454,200 |
| 2026-01-27 | 5541.00 | 5557.00 | 5413.00 | 5472.00 | -1.58% | 1,098,400 |
| 2026-01-26 | 5583.00 | 5678.00 | 5526.00 | 5560.00 | -3.59% | 1,806,500 |
| 2026-01-23 | 5743.00 | 5795.00 | 5706.00 | 5767.00 | +0.42% | 1,002,500 |
| 2026-01-22 | 5770.00 | 5793.00 | 5683.00 | 5743.00 | +0.05% | 1,056,600 |
| 2026-01-21 | 5659.00 | 5800.00 | 5612.00 | 5740.00 | -0.02% | 1,070,200 |
| 2026-01-20 | 5876.00 | 5878.00 | 5719.00 | 5741.00 | -2.41% | 713,900 |
| 2026-01-19 | 5850.00 | 5929.00 | 5806.00 | 5883.00 | -0.03% | 724,700 |
| 2026-01-16 | 5745.00 | 5899.00 | 5682.00 | 5885.00 | +3.30% | 969,700 |
| 2026-01-15 | 5670.00 | 5790.00 | 5643.00 | 5697.00 | +0.30% | 829,300 |
| 2026-01-14 | 5640.00 | 5680.00 | 5557.00 | 5680.00 | +1.03% | 824,300 |
| 2026-01-13 | 5731.00 | 5734.00 | 5588.00 | 5622.00 | +1.61% | 941,300 |
| 2026-01-09 | 5382.00 | 5568.00 | 5304.00 | 5533.00 | +1.58% | 1,031,700 |
| 2026-01-08 | 5410.00 | 5527.00 | 5405.00 | 5447.00 | -0.15% | 681,400 |
| 2026-01-07 | 5413.00 | 5495.00 | 5404.00 | 5455.00 | -0.96% | 893,800 |
| 2026-01-06 | 5298.00 | 5535.00 | 5283.00 | 5508.00 | +5.56% | 1,314,500 |
| 2026-01-05 | 5150.00 | 5271.00 | 5112.00 | 5218.00 | +3.78% | 878,900 |
| 2025-12-30 | 5010.00 | 5093.00 | 4994.00 | 5028.00 | -0.30% | 473,500 |
| 2025-12-29 | 5040.00 | 5073.00 | 4983.00 | 5043.00 | -0.10% | 502,200 |
| 2025-12-26 | 5065.00 | 5124.00 | 5017.00 | 5048.00 | -0.30% | 449,900 |
| 2025-12-25 | 5061.00 | 5086.00 | 5033.00 | 5063.00 | +0.06% | 296,700 |
| 2025-12-24 | 5070.00 | 5111.00 | 5046.00 | 5060.00 | +0.12% | 434,900 |
| 2025-12-23 | 5065.00 | 5089.00 | 4998.00 | 5054.00 | -0.28% | 588,100 |
| 2025-12-22 | 5071.00 | 5127.00 | 5042.00 | 5068.00 | +0.46% | 746,600 |
| 2025-12-19 | 4916.00 | 5065.00 | 4896.00 | 5045.00 | +4.47% | 1,275,200 |
| 2025-12-18 | 4811.00 | 4855.00 | 4776.00 | 4829.00 | +0.42% | 415,900 |
| 2025-12-17 | 4836.00 | 4861.00 | 4726.00 | 4809.00 | -0.41% | 523,000 |
| 2025-12-16 | 4949.00 | 4952.00 | 4829.00 | 4829.00 | -1.95% | 636,000 |
| 2025-12-15 | 4862.00 | 4939.00 | 4836.00 | 4925.00 | +0.33% | 324,900 |
| 2025-12-12 | 4852.00 | 4927.00 | 4825.00 | 4909.00 | +2.33% | 535,400 |
| 2025-12-11 | 4911.00 | 4928.00 | 4797.00 | 4797.00 | -1.40% | 620,300 |
| 2025-12-10 | 4917.00 | 4931.00 | 4849.00 | 4865.00 | -0.61% | 468,700 |
| 2025-12-09 | 4859.00 | 4902.00 | 4841.00 | 4895.00 | +0.74% | 377,300 |
| 2025-12-08 | 4874.00 | 4880.00 | 4799.00 | 4859.00 | +1.84% | 614,900 |
| 2025-12-05 | 4801.00 | 4806.00 | 4744.00 | 4771.00 | +0.02% | 528,000 |
| 2025-12-04 | 4830.00 | 4860.00 | 4765.00 | 4770.00 | -1.06% | 687,600 |
| 2025-12-03 | 4828.00 | 4847.00 | 4781.00 | 4821.00 | +0.56% | 633,300 |
| 2025-12-02 | 4768.00 | 4825.00 | 4726.00 | 4794.00 | -0.12% | 561,500 |
| 2025-12-01 | 4932.00 | 4959.00 | 4772.00 | 4800.00 | -2.99% | 1,126,300 |
| 2025-11-28 | 4916.00 | 4981.00 | 4885.00 | 4948.00 | +0.86% | 570,900 |
| 2025-11-27 | 4950.00 | 4970.00 | 4860.00 | 4906.00 | +1.62% | 973,500 |
| 2025-11-26 | 4873.00 | 4948.00 | 4811.00 | 4828.00 | +0.06% | 1,045,900 |
| 2025-11-25 | 4815.00 | 4858.00 | 4713.00 | 4825.00 | -0.56% | 1,105,700 |
| 2025-11-21 | 4711.00 | 4875.00 | 4711.00 | 4852.00 | +0.02% | 1,013,800 |
| 2025-11-20 | 4800.00 | 4885.00 | 4777.00 | 4851.00 | +2.56% | 1,159,300 |
| 2025-11-19 | 4650.00 | 4778.00 | 4532.00 | 4730.00 | +2.29% | 1,228,300 |
| 2025-11-18 | 4856.00 | 4867.00 | 4621.00 | 4624.00 | -5.81% | 1,126,400 |
| 2025-11-17 | 4860.00 | 4909.00 | 4780.00 | 4909.00 | +1.30% | 863,600 |
| 2025-11-14 | 4881.00 | 4916.00 | 4830.00 | 4846.00 | -3.72% | 1,173,100 |
| 2025-11-13 | 4841.00 | 5076.00 | 4835.00 | 5033.00 | +4.14% | 1,458,500 |
| 2025-11-12 | 4853.00 | 4880.00 | 4772.00 | 4833.00 | -1.04% | 1,212,800 |
| 2025-11-11 | 4866.00 | 4908.00 | 4825.00 | 4884.00 | +0.41% | 1,123,600 |
| 2025-11-10 | 4887.00 | 4888.00 | 4820.00 | 4864.00 | +0.43% | 967,500 |
| 2025-11-07 | 4855.00 | 4943.00 | 4819.00 | 4843.00 | -1.40% | 1,249,900 |
| 2025-11-06 | 4791.00 | 4929.00 | 4760.00 | 4912.00 | +1.85% | 1,373,100 |
| 2025-11-05 | 4783.00 | 4850.00 | 4572.00 | 4823.00 | -0.06% | 1,906,100 |
| 2025-11-04 | 4716.00 | 4923.00 | 4646.00 | 4826.00 | +2.31% | 2,945,300 |
| 2025-10-31 | 4965.00 | 5032.00 | 4567.00 | 4717.00 | -4.55% | 4,893,000 |
| 2025-10-30 | 4858.00 | 4955.00 | 4810.00 | 4942.00 | +1.17% | 1,534,900 |
| 2025-10-29 | 4853.00 | 4990.00 | 4716.00 | 4885.00 | +10.20% | 3,866,900 |
| 2025-10-28 | 4531.00 | 4565.00 | 4406.00 | 4433.00 | -3.08% | 1,063,300 |
| 2025-10-27 | 4540.00 | 4592.00 | 4526.00 | 4574.00 | +0.70% | 983,300 |
| 2025-10-24 | 4480.00 | 4564.00 | 4418.00 | 4542.00 | +1.95% | 1,066,200 |
| 2025-10-23 | 4361.00 | 4475.00 | 4352.00 | 4455.00 | +0.93% | 768,800 |
| 2025-10-22 | 4360.00 | 4417.00 | 4343.00 | 4414.00 | +1.78% | 747,000 |
| 2025-10-21 | 4390.00 | 4428.00 | 4313.00 | 4337.00 | -0.28% | 886,000 |
| 2025-10-20 | 4350.00 | 4372.00 | 4305.00 | 4349.00 | +1.33% | 746,100 |
| 2025-10-17 | 4382.00 | 4423.00 | 4292.00 | 4292.00 | -2.90% | 841,000 |
| 2025-10-16 | 4440.00 | 4515.00 | 4364.00 | 4420.00 | +0.05% | 1,504,000 |
| 2025-10-15 | 4239.00 | 4418.00 | 4226.00 | 4418.00 | +4.97% | 1,883,500 |
| 2025-10-14 | 4198.00 | 4330.00 | 4191.00 | 4209.00 | +0.26% | 1,832,200 |
| 2025-10-10 | 4269.00 | 4341.00 | 4189.00 | 4198.00 | -0.97% | 1,707,100 |
| 2025-10-09 | 4202.00 | 4261.00 | 4201.00 | 4239.00 | +1.19% | 828,400 |
| 2025-10-08 | 4115.00 | 4290.00 | 4115.00 | 4189.00 | +2.62% | 1,098,700 |
| 2025-10-07 | 4170.00 | 4170.00 | 4055.00 | 4082.00 | -1.83% | 750,200 |
| 2025-10-06 | 4083.00 | 4175.00 | 4063.00 | 4158.00 | +4.03% | 1,012,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+17.90%）。最も弱い月：7月（-6.96%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
KANDENKO CO.,LTD.（1942.T）の直近終値は？
2026-10-16 時点で 5199.00。Closelookデータレイクの日次価格記録より。
1942.T の52週高値・安値は？
直近52週間で高値 7460.00、安値 4292.00（2026-10-16 時点）。
KANDENKO CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、1942.T の最も強い月は 10月（平均 +17.90%）、最も弱い月は 7月（平均 -6.96%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。