Kinaxis Inc（KXS.TO）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 174.00 | 174.26 | 169.20 | 173.15 | -0.49% | 123,977 |
| 2026-09-01 | 177.09 | 178.96 | 173.56 | 174.00 | -1.74% | 115,700 |
| 2026-08-31 | 177.76 | 179.87 | 175.37 | 177.09 | -0.89% | 383,400 |
| 2026-08-28 | 177.31 | 180.20 | 176.04 | 178.68 | +0.76% | 242,200 |
| 2026-08-27 | 173.00 | 178.85 | 173.00 | 177.34 | +3.17% | 204,600 |
| 2026-08-26 | 173.59 | 175.00 | 171.42 | 171.89 | -2.06% | 168,300 |
| 2026-08-25 | 181.00 | 181.97 | 175.16 | 175.51 | -2.60% | 93,700 |
| 2026-08-24 | 179.58 | 180.41 | 177.35 | 180.19 | +0.24% | 107,300 |
| 2026-08-21 | 177.39 | 181.00 | 175.64 | 179.75 | +1.24% | 128,400 |
| 2026-08-20 | 176.35 | 178.00 | 173.78 | 177.54 | +0.22% | 85,400 |
| 2026-08-19 | 173.52 | 178.48 | 167.82 | 177.15 | +2.79% | 71,700 |
| 2026-08-18 | 170.70 | 173.61 | 170.00 | 172.34 | +0.96% | 70,700 |
| 2026-08-17 | 173.13 | 173.13 | 168.05 | 170.70 | -1.45% | 65,100 |
| 2026-08-14 | 174.54 | 175.62 | 170.89 | 173.22 | -1.08% | 47,500 |
| 2026-08-13 | 170.73 | 175.94 | 169.99 | 175.11 | +2.45% | 76,000 |
| 2026-08-12 | 170.65 | 171.50 | 166.10 | 170.92 | +0.11% | 133,000 |
| 2026-08-11 | 176.13 | 176.13 | 170.28 | 170.74 | -2.79% | 106,800 |
| 2026-08-10 | 173.43 | 178.57 | 173.10 | 175.64 | +1.27% | 91,800 |
| 2026-08-07 | 170.86 | 177.21 | 170.48 | 173.43 | +2.04% | 138,300 |
| 2026-08-06 | 168.72 | 170.15 | 164.69 | 169.96 | +0.86% | 61,700 |
| 2026-08-05 | 176.21 | 177.69 | 168.27 | 168.51 | -3.55% | 80,500 |
| 2026-08-04 | 173.63 | 175.65 | 170.90 | 174.71 | +3.99% | 125,200 |
| 2026-07-31 | 162.58 | 168.50 | 162.00 | 168.00 | +3.44% | 104,900 |
| 2026-07-30 | 170.78 | 170.78 | 159.15 | 162.41 | -4.84% | 122,300 |
| 2026-07-29 | 164.79 | 173.65 | 164.79 | 170.67 | +2.36% | 157,800 |
| 2026-07-28 | 156.28 | 167.00 | 156.28 | 166.74 | +6.02% | 134,300 |
| 2026-07-27 | 148.62 | 157.39 | 148.62 | 157.27 | +6.55% | 72,700 |
| 2026-07-24 | 144.88 | 147.79 | 143.34 | 147.60 | +3.35% | 60,500 |
| 2026-07-23 | 145.90 | 145.90 | 141.14 | 142.82 | -2.47% | 88,100 |
| 2026-07-22 | 150.42 | 150.67 | 143.25 | 146.44 | -2.85% | 97,700 |
| 2026-07-21 | 154.56 | 154.67 | 147.37 | 150.74 | -2.58% | 108,600 |
| 2026-07-20 | 154.09 | 155.82 | 150.53 | 154.74 | +0.13% | 54,300 |
| 2026-07-17 | 154.09 | 155.65 | 152.34 | 154.54 | -1.04% | 49,300 |
| 2026-07-16 | 152.08 | 157.93 | 152.08 | 156.17 | +1.69% | 60,600 |
| 2026-07-15 | 154.34 | 156.92 | 152.43 | 153.58 | -0.51% | 42,900 |
| 2026-07-14 | 157.50 | 157.72 | 153.00 | 154.36 | -1.78% | 35,000 |
| 2026-07-13 | 154.72 | 160.22 | 154.72 | 157.16 | +1.52% | 61,200 |
| 2026-07-10 | 153.02 | 155.46 | 150.80 | 154.81 | +1.16% | 72,800 |
| 2026-07-09 | 151.09 | 154.00 | 148.08 | 153.04 | +0.31% | 77,000 |
| 2026-07-08 | 154.10 | 154.10 | 151.01 | 152.56 | -2.91% | 79,300 |
| 2026-07-07 | 154.19 | 158.44 | 153.83 | 157.14 | +2.06% | 59,700 |
| 2026-07-06 | 156.37 | 156.54 | 153.83 | 153.97 | -1.48% | 56,600 |
| 2026-07-03 | 158.14 | 158.30 | 156.18 | 156.28 | -0.77% | 10,600 |
| 2026-07-02 | 151.69 | 158.00 | 151.69 | 157.49 | +3.43% | 70,000 |
| 2026-06-30 | 153.74 | 155.07 | 152.16 | 152.27 | -1.01% | 147,500 |
| 2026-06-29 | 155.04 | 157.75 | 153.44 | 153.83 | -0.59% | 50,900 |
| 2026-06-26 | 148.83 | 155.55 | 148.77 | 154.74 | +3.40% | 95,500 |
| 2026-06-25 | 151.67 | 152.97 | 148.70 | 149.65 | -0.17% | 70,700 |
| 2026-06-24 | 146.91 | 152.08 | 146.85 | 149.90 | +2.39% | 94,400 |
| 2026-06-23 | 140.83 | 147.51 | 140.83 | 146.40 | +2.92% | 70,500 |
| 2026-06-22 | 145.07 | 148.05 | 142.18 | 142.25 | -2.87% | 100,400 |
| 2026-06-19 | 146.68 | 148.40 | 145.79 | 146.46 | +0.02% | 67,800 |
| 2026-06-18 | 153.00 | 153.00 | 145.52 | 146.43 | -3.93% | 179,300 |
| 2026-06-17 | 156.03 | 156.03 | 152.29 | 152.42 | -2.13% | 59,600 |
| 2026-06-16 | 155.58 | 158.00 | 152.51 | 155.73 | +0.09% | 75,300 |
| 2026-06-15 | 165.03 | 166.27 | 155.35 | 155.59 | -4.86% | 91,000 |
| 2026-06-12 | 166.29 | 167.34 | 163.14 | 163.53 | -2.26% | 127,100 |
| 2026-06-11 | 164.53 | 168.10 | 163.49 | 167.31 | +2.02% | 103,800 |
| 2026-06-10 | 164.40 | 166.73 | 162.89 | 164.00 | -1.38% | 84,700 |
| 2026-06-09 | 168.28 | 168.66 | 163.33 | 166.30 | -0.11% | 77,600 |
| 2026-06-08 | 167.07 | 170.10 | 163.18 | 166.49 | -0.17% | 80,400 |
| 2026-06-05 | 166.57 | 169.54 | 166.00 | 166.78 | -0.61% | 154,000 |
| 2026-06-04 | 160.62 | 170.28 | 160.02 | 167.81 | +4.17% | 175,700 |
| 2026-06-03 | 168.70 | 168.71 | 159.28 | 161.10 | -5.31% | 179,500 |
| 2026-06-02 | 170.00 | 170.75 | 166.97 | 170.13 | -0.04% | 179,300 |
| 2026-06-01 | 160.00 | 170.57 | 158.62 | 170.20 | +8.48% | 294,400 |
| 2026-05-29 | 148.67 | 158.35 | 148.11 | 156.89 | +5.56% | 229,300 |
| 2026-05-28 | 142.25 | 148.82 | 141.18 | 148.63 | +5.17% | 69,000 |
| 2026-05-27 | 144.24 | 145.34 | 141.21 | 141.33 | -1.61% | 75,400 |
| 2026-05-26 | 146.20 | 146.20 | 141.63 | 143.64 | -1.72% | 72,200 |
| 2026-05-25 | 146.84 | 148.99 | 145.74 | 146.15 | -0.03% | 40,900 |
| 2026-05-22 | 146.14 | 149.00 | 145.21 | 146.19 | +0.10% | 59,600 |
| 2026-05-21 | 145.20 | 147.71 | 142.63 | 146.05 | -0.25% | 124,800 |
| 2026-05-20 | 140.59 | 147.24 | 139.89 | 146.41 | +4.32% | 123,100 |
| 2026-05-19 | 140.80 | 145.81 | 138.99 | 140.35 | +1.05% | 180,900 |
| 2026-05-15 | 136.67 | 139.63 | 136.67 | 138.89 | +0.87% | 100,900 |
| 2026-05-14 | 138.50 | 139.22 | 136.04 | 137.69 | -0.22% | 66,700 |
| 2026-05-13 | 144.95 | 144.95 | 136.83 | 137.99 | -4.11% | 105,900 |
| 2026-05-12 | 147.63 | 149.26 | 142.64 | 143.90 | -2.78% | 197,900 |
| 2026-05-11 | 156.52 | 157.37 | 146.92 | 148.02 | -6.75% | 119,600 |
| 2026-05-08 | 152.96 | 159.78 | 152.00 | 158.73 | +3.77% | 158,800 |
| 2026-05-07 | 151.00 | 155.00 | 145.44 | 152.96 | +9.52% | 195,700 |
| 2026-05-06 | 142.64 | 142.64 | 138.34 | 139.67 | -2.08% | 80,000 |
| 2026-05-05 | 143.87 | 145.10 | 141.07 | 142.64 | -1.42% | 65,800 |
| 2026-05-04 | 145.30 | 148.20 | 144.01 | 144.70 | -0.03% | 76,400 |
| 2026-05-01 | 140.43 | 146.41 | 140.34 | 144.74 | +3.14% | 141,500 |
| 2026-04-30 | 138.43 | 140.42 | 134.00 | 140.34 | +1.53% | 89,100 |
| 2026-04-29 | 138.97 | 139.38 | 135.29 | 138.22 | -0.54% | 92,100 |
| 2026-04-28 | 138.56 | 142.76 | 138.41 | 138.97 | -0.97% | 94,100 |
| 2026-04-27 | 141.39 | 142.88 | 140.22 | 140.33 | +0.69% | 62,700 |
| 2026-04-24 | 141.68 | 141.68 | 137.00 | 139.37 | -0.28% | 91,900 |
| 2026-04-23 | 146.74 | 146.74 | 138.60 | 139.76 | -5.18% | 90,000 |
| 2026-04-22 | 148.91 | 149.09 | 146.44 | 147.39 | -0.07% | 80,600 |
| 2026-04-21 | 147.00 | 150.60 | 146.73 | 147.49 | +0.11% | 100,400 |
| 2026-04-20 | 147.00 | 149.10 | 146.71 | 147.33 | +0.21% | 76,600 |
| 2026-04-17 | 148.18 | 150.58 | 146.00 | 147.02 | +0.28% | 96,200 |
| 2026-04-16 | 147.66 | 149.62 | 146.05 | 146.61 | +0.65% | 94,200 |
| 2026-04-15 | 139.51 | 147.93 | 139.51 | 145.66 | +4.03% | 98,000 |
| 2026-04-14 | 139.95 | 142.04 | 139.33 | 140.02 | -0.03% | 84,200 |
| 2026-04-13 | 134.08 | 141.14 | 134.08 | 140.06 | +4.51% | 109,900 |
| 2026-04-10 | 136.54 | 136.99 | 133.61 | 134.02 | -1.66% | 216,300 |
| 2026-04-09 | 141.43 | 143.15 | 135.33 | 136.28 | -3.36% | 187,500 |
| 2026-04-08 | 143.00 | 146.00 | 140.33 | 141.02 | +0.97% | 263,800 |
| 2026-04-07 | 142.15 | 142.15 | 137.85 | 139.66 | -1.96% | 98,100 |
| 2026-04-06 | 143.04 | 144.96 | 141.31 | 142.45 | -0.57% | 138,300 |
| 2026-04-02 | 137.83 | 144.58 | 137.83 | 143.27 | +2.02% | 189,600 |
| 2026-04-01 | 140.40 | 142.60 | 137.99 | 140.43 | +0.02% | 117,000 |
| 2026-03-31 | 138.41 | 142.56 | 138.38 | 140.40 | +2.19% | 71,100 |
| 2026-03-30 | 136.44 | 138.11 | 134.51 | 137.39 | +0.97% | 112,400 |
| 2026-03-27 | 138.96 | 139.45 | 134.59 | 136.07 | -2.54% | 158,200 |
| 2026-03-26 | 136.26 | 142.63 | 136.26 | 139.61 | +0.60% | 118,200 |
| 2026-03-25 | 135.96 | 139.43 | 135.71 | 138.78 | +3.57% | 175,100 |
| 2026-03-24 | 139.20 | 139.20 | 133.71 | 133.99 | -4.39% | 149,600 |
| 2026-03-23 | 139.49 | 141.94 | 138.93 | 140.14 | +1.76% | 146,800 |
| 2026-03-20 | 135.29 | 138.63 | 134.00 | 137.72 | +0.86% | 186,100 |
| 2026-03-19 | 135.53 | 137.00 | 134.06 | 136.55 | +0.12% | 128,300 |
| 2026-03-18 | 134.93 | 137.87 | 134.93 | 136.38 | +0.66% | 140,700 |
| 2026-03-17 | 135.74 | 138.42 | 134.84 | 135.49 | +0.04% | 61,500 |
| 2026-03-16 | 135.10 | 137.13 | 135.00 | 135.43 | +0.30% | 61,400 |
| 2026-03-13 | 136.45 | 138.49 | 133.99 | 135.02 | -0.68% | 97,800 |
| 2026-03-12 | 138.53 | 142.29 | 135.40 | 135.94 | -2.24% | 119,400 |
| 2026-03-11 | 143.00 | 145.19 | 138.60 | 139.05 | -2.87% | 150,800 |
| 2026-03-10 | 143.88 | 143.91 | 139.58 | 143.16 | -0.33% | 161,895 |
| 2026-03-09 | 134.59 | 144.81 | 132.22 | 143.64 | +6.22% | 215,918 |
| 2026-03-06 | 134.64 | 138.04 | 134.64 | 135.23 | +0.44% | 355,000 |
| 2026-03-05 | 145.00 | 147.60 | 134.46 | 134.64 | +3.50% | 344,900 |
| 2026-03-04 | 133.56 | 134.71 | 129.38 | 130.09 | -2.60% | 176,700 |
| 2026-03-03 | 128.33 | 134.22 | 127.03 | 133.56 | +3.53% | 201,000 |
| 2026-03-02 | 126.01 | 129.88 | 125.16 | 129.00 | -0.39% | 173,000 |
| 2026-02-27 | 127.79 | 129.61 | 126.81 | 129.51 | +0.05% | 223,100 |
| 2026-02-26 | 123.31 | 130.12 | 123.28 | 129.45 | +5.42% | 176,200 |
| 2026-02-25 | 119.34 | 123.15 | 119.25 | 122.80 | +3.41% | 173,800 |
| 2026-02-24 | 118.90 | 119.86 | 117.22 | 118.75 | -0.28% | 269,900 |
| 2026-02-23 | 124.49 | 124.49 | 118.22 | 119.08 | -4.12% | 192,500 |
| 2026-02-20 | 122.58 | 126.33 | 122.23 | 124.20 | +0.67% | 156,600 |
| 2026-02-19 | 123.49 | 124.53 | 121.35 | 123.37 | -0.11% | 93,000 |
| 2026-02-18 | 122.05 | 125.70 | 121.66 | 123.50 | +0.74% | 98,700 |
| 2026-02-17 | 122.90 | 124.00 | 120.65 | 122.59 | -0.95% | 128,100 |
| 2026-02-13 | 125.05 | 126.20 | 121.74 | 123.77 | -1.08% | 88,600 |
| 2026-02-12 | 124.00 | 125.33 | 120.57 | 125.12 | +1.64% | 172,400 |
| 2026-02-11 | 128.12 | 128.12 | 120.25 | 123.10 | -3.87% | 202,400 |
| 2026-02-10 | 126.24 | 128.60 | 126.24 | 128.05 | +1.23% | 184,000 |
| 2026-02-09 | 126.59 | 126.96 | 125.10 | 126.50 | -0.72% | 177,400 |
| 2026-02-06 | 124.49 | 128.59 | 124.49 | 127.42 | +3.33% | 281,700 |
| 2026-02-05 | 122.48 | 124.09 | 120.00 | 123.31 | +2.69% | 173,100 |
| 2026-02-04 | 124.00 | 125.26 | 119.83 | 120.08 | -2.37% | 346,400 |
| 2026-02-03 | 133.21 | 133.21 | 121.94 | 123.00 | -7.98% | 239,000 |
| 2026-02-02 | 137.57 | 138.70 | 133.40 | 133.66 | -2.79% | 156,900 |
| 2026-01-30 | 140.62 | 141.60 | 137.14 | 137.50 | -2.83% | 118,400 |
| 2026-01-29 | 142.94 | 143.76 | 139.10 | 141.50 | -2.05% | 196,700 |
| 2026-01-28 | 146.43 | 147.00 | 143.02 | 144.46 | -1.10% | 206,800 |
| 2026-01-27 | 149.00 | 149.00 | 145.40 | 146.06 | -1.08% | 99,800 |
| 2026-01-26 | 149.44 | 149.50 | 146.65 | 147.66 | -0.96% | 96,600 |
| 2026-01-23 | 148.62 | 150.22 | 147.06 | 149.09 | +0.27% | 86,600 |
| 2026-01-22 | 151.77 | 151.95 | 147.81 | 148.69 | -0.31% | 123,800 |
| 2026-01-21 | 156.30 | 156.36 | 147.92 | 149.15 | -4.01% | 306,700 |
| 2026-01-20 | 161.97 | 161.97 | 153.23 | 155.38 | -4.07% | 190,300 |
| 2026-01-19 | 162.98 | 163.44 | 161.54 | 161.97 | -1.00% | 43,400 |
| 2026-01-16 | 167.45 | 167.45 | 163.39 | 163.60 | -1.96% | 68,300 |
| 2026-01-15 | 170.04 | 170.05 | 166.68 | 166.87 | -0.61% | 73,600 |
| 2026-01-14 | 173.89 | 174.78 | 167.05 | 167.89 | -3.51% | 92,700 |
| 2026-01-13 | 180.99 | 180.99 | 173.01 | 174.00 | -3.69% | 55,800 |
| 2026-01-12 | 176.63 | 181.70 | 176.21 | 180.66 | +1.81% | 33,900 |
| 2026-01-09 | 174.93 | 177.86 | 174.31 | 177.44 | +1.12% | 35,700 |
| 2026-01-08 | 169.08 | 177.09 | 169.08 | 175.48 | +3.13% | 68,800 |
| 2026-01-07 | 168.78 | 172.79 | 168.78 | 170.15 | +1.06% | 83,700 |
| 2026-01-06 | 167.18 | 169.13 | 166.21 | 168.37 | +1.10% | 64,000 |
| 2026-01-05 | 172.62 | 173.69 | 166.00 | 166.53 | -3.15% | 91,500 |
| 2026-01-02 | 174.54 | 174.54 | 170.26 | 171.94 | -0.66% | 37,500 |
| 2025-12-31 | 175.22 | 175.22 | 173.01 | 173.08 | -0.50% | 44,800 |
| 2025-12-30 | 176.43 | 176.89 | 173.72 | 173.95 | -1.46% | 63,000 |
| 2025-12-29 | 175.18 | 176.57 | 172.62 | 176.53 | +0.72% | 32,000 |
| 2025-12-24 | 174.24 | 175.60 | 174.20 | 175.27 | +0.20% | 6,000 |
| 2025-12-23 | 175.22 | 176.01 | 174.89 | 174.92 | -1.11% | 14,500 |
| 2025-12-22 | 176.45 | 176.88 | 174.99 | 176.88 | -0.04% | 41,200 |
| 2025-12-19 | 177.41 | 177.41 | 175.00 | 176.95 | -0.15% | 81,700 |
| 2025-12-18 | 177.33 | 177.49 | 175.94 | 177.21 | +1.03% | 42,900 |
| 2025-12-17 | 176.92 | 176.97 | 174.91 | 175.40 | -0.56% | 45,300 |
| 2025-12-16 | 174.81 | 176.38 | 174.16 | 176.38 | +1.03% | 55,200 |
| 2025-12-15 | 173.44 | 175.00 | 172.56 | 174.59 | +1.76% | 60,100 |
| 2025-12-12 | 172.65 | 173.60 | 170.98 | 171.57 | -1.01% | 83,900 |
| 2025-12-11 | 176.51 | 177.48 | 173.32 | 173.32 | -1.52% | 21,500 |
| 2025-12-10 | 176.75 | 178.04 | 175.82 | 176.00 | -0.49% | 47,600 |
| 2025-12-09 | 176.71 | 178.69 | 175.01 | 176.87 | +0.15% | 71,300 |
| 2025-12-08 | 178.19 | 178.19 | 174.77 | 176.60 | +0.17% | 34,600 |
| 2025-12-05 | 177.99 | 177.99 | 175.43 | 176.30 | -1.44% | 24,800 |
| 2025-12-04 | 175.09 | 179.45 | 172.98 | 178.88 | +3.07% | 82,800 |
| 2025-12-03 | 173.00 | 174.09 | 171.88 | 173.56 | -0.12% | 44,600 |
| 2025-12-02 | 174.40 | 174.40 | 172.30 | 173.77 | +0.38% | 43,000 |
| 2025-12-01 | 173.83 | 174.62 | 171.00 | 173.12 | -0.85% | 44,900 |
| 2025-11-28 | 175.96 | 176.95 | 173.99 | 174.61 | -1.01% | 44,100 |
| 2025-11-27 | 175.72 | 176.70 | 175.28 | 176.40 | -0.15% | 20,000 |
| 2025-11-26 | 179.72 | 179.72 | 175.70 | 176.66 | -1.65% | 41,400 |
| 2025-11-25 | 177.01 | 180.08 | 175.00 | 179.62 | +2.16% | 67,700 |
| 2025-11-24 | 174.97 | 176.88 | 174.97 | 175.83 | -0.27% | 75,900 |
| 2025-11-21 | 171.81 | 177.45 | 171.81 | 176.30 | +2.67% | 84,300 |
| 2025-11-20 | 172.12 | 173.09 | 169.73 | 171.71 | +0.85% | 58,700 |
| 2025-11-19 | 170.47 | 170.54 | 169.66 | 170.27 | +0.01% | 106,500 |
| 2025-11-18 | 170.32 | 171.17 | 170.00 | 170.26 | -0.37% | 55,900 |
| 2025-11-17 | 172.62 | 173.29 | 170.00 | 170.89 | -1.05% | 69,400 |
| 2025-11-14 | 172.22 | 174.39 | 171.18 | 172.71 | -1.95% | 133,200 |
| 2025-11-13 | 176.27 | 179.00 | 174.65 | 176.14 | -0.33% | 74,100 |
| 2025-11-12 | 176.84 | 176.84 | 173.75 | 176.73 | +1.01% | 47,400 |
| 2025-11-11 | 176.02 | 177.07 | 173.62 | 174.96 | -1.25% | 51,200 |
| 2025-11-10 | 178.33 | 178.62 | 175.59 | 177.18 | -0.43% | 71,200 |
| 2025-11-07 | 180.41 | 180.41 | 172.88 | 177.95 | -1.36% | 104,200 |
| 2025-11-06 | 173.00 | 182.51 | 172.99 | 180.40 | +5.73% | 170,500 |
| 2025-11-05 | 168.17 | 170.71 | 167.64 | 170.63 | +1.52% | 68,200 |
| 2025-11-04 | 168.44 | 170.41 | 167.06 | 168.08 | -1.34% | 57,700 |
| 2025-11-03 | 169.29 | 173.12 | 169.28 | 170.36 | +0.31% | 52,700 |
| 2025-10-31 | 168.81 | 170.79 | 167.62 | 169.84 | +0.70% | 75,000 |
| 2025-10-30 | 169.67 | 172.10 | 168.34 | 168.66 | -0.89% | 42,600 |
| 2025-10-29 | 178.96 | 178.97 | 169.30 | 170.17 | -4.59% | 72,200 |
| 2025-10-28 | 178.83 | 180.51 | 176.50 | 178.35 | -0.06% | 76,100 |
| 2025-10-27 | 179.77 | 180.35 | 177.75 | 178.46 | +0.11% | 31,000 |
| 2025-10-24 | 177.33 | 179.62 | 176.01 | 178.27 | +1.21% | 41,300 |
| 2025-10-23 | 178.47 | 178.60 | 175.97 | 176.14 | -1.36% | 44,100 |
| 2025-10-22 | 179.87 | 180.12 | 178.05 | 178.56 | -0.84% | 71,100 |
| 2025-10-21 | 177.09 | 180.67 | 177.09 | 180.07 | +0.99% | 54,600 |
| 2025-10-20 | 180.46 | 181.15 | 178.07 | 178.31 | -1.17% | 63,600 |
| 2025-10-17 | 181.17 | 182.50 | 180.22 | 180.42 | -0.93% | 46,300 |
| 2025-10-16 | 181.91 | 183.39 | 176.49 | 182.11 | +0.89% | 107,100 |
| 2025-10-15 | 182.19 | 182.99 | 178.05 | 180.51 | -0.47% | 58,100 |
| 2025-10-14 | 180.99 | 182.46 | 178.01 | 181.36 | -0.42% | 52,700 |
| 2025-10-10 | 186.65 | 186.98 | 181.86 | 182.12 | -1.88% | 32,900 |
| 2025-10-09 | 185.81 | 186.61 | 183.30 | 185.61 | -0.24% | 27,600 |
| 2025-10-08 | 186.00 | 186.68 | 184.49 | 186.06 | +0.65% | 44,300 |
| 2025-10-07 | 185.82 | 186.62 | 183.78 | 184.85 | -0.43% | 48,300 |
| 2025-10-06 | 185.01 | 185.80 | 181.35 | 185.65 | +1.17% | 46,900 |
| 2025-10-03 | 181.90 | 184.62 | 181.90 | 183.50 | +1.05% | 52,200 |
| 2025-10-02 | 179.66 | 181.82 | 178.46 | 181.59 | +1.45% | 65,000 |
| 2025-10-01 | 178.75 | 181.65 | 178.05 | 179.00 | -0.36% | 59,000 |
| 2025-09-30 | 177.74 | 181.62 | 177.65 | 179.65 | +1.04% | 68,600 |
| 2025-09-29 | 176.94 | 178.21 | 176.31 | 177.80 | +1.50% | 72,300 |
| 2025-09-26 | 178.45 | 181.22 | 174.66 | 175.17 | -1.94% | 82,700 |
| 2025-09-25 | 178.39 | 179.85 | 176.92 | 178.63 | -0.35% | 79,500 |
| 2025-09-24 | 180.45 | 181.35 | 178.63 | 179.26 | -0.71% | 43,100 |
| 2025-09-23 | 180.77 | 181.50 | 179.32 | 180.55 | -0.62% | 54,900 |
| 2025-09-22 | 182.76 | 183.09 | 181.30 | 181.67 | -0.88% | 49,900 |
| 2025-09-19 | 184.40 | 184.50 | 181.97 | 183.29 | -0.99% | 134,200 |
| 2025-09-18 | 185.18 | 187.41 | 184.38 | 185.13 | +0.08% | 66,300 |
| 2025-09-17 | 185.00 | 188.26 | 184.96 | 184.98 | +0.38% | 47,200 |
| 2025-09-16 | 188.51 | 188.51 | 184.00 | 184.28 | -1.45% | 55,800 |
| 2025-09-15 | 186.77 | 188.11 | 186.00 | 187.00 | +0.00% | 32,800 |
| 2025-09-12 | 183.70 | 189.96 | 183.70 | 187.00 | +2.09% | 64,700 |
| 2025-09-11 | 186.47 | 186.47 | 182.90 | 183.18 | -1.82% | 73,700 |
| 2025-09-10 | 189.69 | 190.60 | 186.05 | 186.58 | -1.62% | 39,300 |
| 2025-09-09 | 189.84 | 190.18 | 188.51 | 189.65 | -0.28% | 35,200 |
| 2025-09-08 | 190.59 | 192.08 | 189.71 | 190.18 | -0.32% | 32,900 |
| 2025-09-05 | 190.00 | 192.14 | 189.31 | 190.80 | +0.47% | 82,400 |
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：4月（+9.42%）。最も弱い月：1月（-11.71%）。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 · 2026-09-02 時点
クイック回答
Kinaxis Inc（KXS.TO）の直近終値は？
2026-09-02 時点で 173.15。Closelookデータレイクの日次価格記録より。
KXS.TO の52週高値・安値は？
直近52週間で高値 192.14、安値 117.22（2026-09-02 時点）。
Kinaxis Inc が歴史的に最も強い月と弱い月は？
歴史的に、KXS.TO の最も強い月は 4月（平均 +9.42%）、最も弱い月は 1月（平均 -11.71%）。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420本から計算。