日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キャンバス(4575)の株価時系列情報

キャンバス(4575)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 848 898 845 887 41,200
2013/12/27 840 859 839 848 49,100
2013/12/26 850 898 850 879 52,200
2013/12/25 805 860 805 855 81,800
2013/12/24 822 838 800 801 71,300
2013/12/20 884 885 870 870 29,700
2013/12/19 880 898 880 884 19,000
2013/12/18 896 905 879 888 22,500
2013/12/17 880 906 880 900 24,700
2013/12/16 940 945 880 880 49,800
2013/12/13 962 970 945 955 23,600
2013/12/12 978 978 955 962 30,200
2013/12/11 995 1,004 980 984 34,900
2013/12/10 1,001 1,013 996 996 55,800
2013/12/09 1,017 1,020 1,001 1,007 28,600
2013/12/06 1,045 1,068 1,002 1,017 41,700
2013/12/05 1,013 1,082 1,013 1,031 92,900
2013/12/04 1,016 1,028 1,010 1,010 48,200
2013/12/03 1,040 1,043 1,014 1,015 46,300
2013/12/02 1,027 1,029 1,009 1,013 21,300
2013/11/29 1,001 1,023 1,001 1,004 20,600
2013/11/28 1,022 1,027 1,003 1,010 24,800
2013/11/27 1,031 1,048 1,026 1,026 10,400
2013/11/26 1,001 1,050 1,001 1,043 31,100
2013/11/25 1,070 1,073 1,000 1,027 42,700
2013/11/22 1,081 1,090 1,050 1,062 33,800
2013/11/21 1,115 1,115 1,070 1,081 32,900
2013/11/20 1,114 1,120 1,093 1,110 36,900
2013/11/19 1,142 1,142 1,103 1,103 37,300
2013/11/18 1,165 1,170 1,141 1,144 19,900
2013/11/15 1,160 1,170 1,142 1,152 65,700
2013/11/14 1,165 1,226 1,165 1,212 31,400
2013/11/13 1,150 1,169 1,140 1,163 10,800
2013/11/12 1,130 1,176 1,100 1,158 14,700
2013/11/11 1,184 1,184 1,133 1,135 15,200
2013/11/08 1,177 1,184 1,148 1,174 13,800
2013/11/07 1,158 1,192 1,157 1,184 12,000
2013/11/06 1,221 1,225 1,185 1,198 11,800
2013/11/05 1,175 1,254 1,148 1,251 27,100
2013/11/01 1,192 1,228 1,111 1,174 41,200
2013/10/31 1,222 1,240 1,180 1,231 29,100
2013/10/30 1,349 1,349 1,224 1,270 38,400
2013/10/29 1,350 1,360 1,321 1,321 11,300
2013/10/28 1,372 1,379 1,290 1,324 24,100
2013/10/25 1,345 1,360 1,320 1,357 35,200
2013/10/24 1,290 1,332 1,283 1,331 22,800
2013/10/23 1,330 1,335 1,297 1,310 14,200
2013/10/22 1,342 1,350 1,307 1,316 25,500
2013/10/21 1,270 1,349 1,268 1,344 43,700
2013/10/18 1,236 1,288 1,236 1,265 13,600
2013/10/17 1,290 1,299 1,232 1,255 22,700
2013/10/16 1,284 1,294 1,252 1,261 25,400
2013/10/15 1,350 1,390 1,300 1,311 40,200
2013/10/11 1,290 1,390 1,250 1,320 78,000
2013/10/10 1,220 1,235 1,200 1,200 19,100
2013/10/09 1,148 1,235 1,148 1,234 20,300
2013/10/08 1,155 1,210 1,113 1,208 32,500
2013/10/07 1,230 1,250 1,181 1,185 33,300
2013/10/04 1,267 1,270 1,205 1,252 43,500
2013/10/03 1,277 1,310 1,260 1,297 37,900
2013/10/02 1,329 1,405 1,265 1,299 78,300
2013/10/01 1,484 1,510 1,352 1,352 118,700
2013/09/30 1,400 1,450 1,309 1,400 119,500
2013/09/27 1,243 1,500 1,208 1,385 223,300
2013/09/26 1,200 1,237 1,155 1,237 34,500
2013/09/25 1,278 1,280 1,184 1,199 27,800
2013/09/24 1,237 1,304 1,220 1,265 26,700
2013/09/20 1,300 1,310 1,269 1,287 31,100
2013/09/19 1,300 1,305 1,240 1,287 34,300
2013/09/18 1,237 1,305 1,237 1,256 53,900
2013/09/17 1,290 1,290 1,216 1,223 38,500
2013/09/13 1,170 1,241 1,161 1,199 39,800
2013/09/12 1,118 1,218 1,118 1,200 51,500
2013/09/11 1,077 1,250 1,060 1,105 96,100
2013/09/10 1,145 1,180 1,086 1,095 23,600
2013/09/09 1,161 1,208 1,110 1,169 27,500
2013/09/06 1,314 1,314 1,150 1,174 67,000
2013/09/05 1,437 1,437 1,180 1,254 282,500
2013/09/04 960 1,137 960 1,137 66,400
2013/09/03 945 994 931 987 32,900
2013/09/02 930 931 902 920 21,900
2013/08/30 945 986 929 952 16,500
2013/08/29 970 979 947 947 11,500
2013/08/28 973 987 955 955 33,900
2013/08/27 1,003 1,030 987 1,001 35,300
2013/08/26 1,015 1,040 986 1,019 21,900
2013/08/23 1,061 1,098 1,041 1,041 11,400
2013/08/22 1,130 1,130 1,052 1,070 19,200
2013/08/21 1,150 1,180 1,088 1,144 11,400
2013/08/20 1,204 1,212 1,152 1,161 16,900
2013/08/19 1,185 1,216 1,185 1,196 11,500
2013/08/16 1,168 1,198 1,121 1,185 11,100
2013/08/15 1,150 1,198 1,113 1,150 14,900
2013/08/14 1,142 1,200 1,141 1,200 22,100
2013/08/13 1,100 1,199 984 1,179 57,800
2013/08/12 1,205 1,210 1,125 1,125 26,900
2013/08/09 1,235 1,256 1,206 1,223 17,900
2013/08/08 1,218 1,264 1,211 1,217 32,900
2013/08/07 1,284 1,314 1,260 1,260 30,400
2013/08/06 1,320 1,350 1,303 1,346 24,400
2013/08/05 1,255 1,355 1,255 1,350 18,900
2013/08/02 1,243 1,298 1,243 1,290 15,600
2013/08/01 1,291 1,293 1,142 1,227 36,100
2013/07/31 1,314 1,350 1,301 1,301 24,600
2013/07/30 1,293 1,410 1,291 1,331 30,700
2013/07/29 1,453 1,470 1,291 1,321 80,600
2013/07/26 1,550 1,563 1,511 1,516 56,200
2013/07/25 1,579 1,620 1,553 1,579 77,400
2013/07/24 1,490 1,583 1,466 1,573 67,800
2013/07/23 1,520 1,523 1,490 1,506 24,900
2013/07/22 1,539 1,539 1,500 1,508 37,000
2013/07/19 1,555 1,558 1,461 1,504 66,800
2013/07/18 1,485 1,542 1,451 1,535 51,900
2013/07/17 1,549 1,574 1,420 1,460 108,900
2013/07/16 1,349 1,593 1,336 1,549 312,400
2013/07/12 1,319 1,351 1,251 1,329 96,200
2013/07/11 1,270 1,398 1,265 1,349 77,800
2013/07/10 1,391 1,439 1,334 1,360 59,800
2013/07/09 1,480 1,510 1,334 1,412 90,500
2013/07/08 1,660 1,660 1,421 1,466 159,200
2013/07/05 1,578 1,640 1,517 1,601 303,000
2013/07/04 1,699 1,740 1,516 1,658 370,200
2013/07/03 1,488 1,585 1,381 1,470 312,300
2013/07/02 1,372 1,590 1,360 1,465 380,800
2013/07/01 1,040 1,312 1,040 1,312 326,300
2013/06/28 953 1,048 923 1,012 176,000
2013/06/27 939 1,014 820 998 257,800
2013/06/26 1,150 1,152 843 864 204,200
2013/06/25 1,227 1,230 1,075 1,143 182,000
2013/06/24 1,413 1,418 1,260 1,279 91,500
2013/06/21 1,320 1,377 1,255 1,353 116,800
2013/06/20 1,470 1,493 1,417 1,440 50,600
2013/06/19 1,524 1,540 1,425 1,470 71,200
2013/06/18 1,511 1,548 1,485 1,493 105,200
2013/06/17 1,506 1,515 1,452 1,486 113,600
2013/06/14 1,687 1,747 1,550 1,586 182,400
2013/06/13 1,650 1,770 1,574 1,675 391,900
2013/06/12 1,503 1,642 1,472 1,573 120,400
2013/06/11 1,634 1,685 1,523 1,583 150,600
2013/06/10 1,504 1,700 1,414 1,594 283,000
2013/06/07 1,734 1,760 1,414 1,414 260,000
2013/06/06 2,050 2,143 1,746 1,814 207,400
2013/06/05 2,500 2,500 2,150 2,186 102,000
2013/06/04 2,247 2,400 2,130 2,400 117,500
2013/06/03 2,180 2,369 2,112 2,214 120,900
2013/05/31 2,386 2,433 2,233 2,280 86,200
2013/05/30 2,428 2,477 2,230 2,336 197,100
2013/05/29 2,390 2,790 2,356 2,578 267,100
2013/05/28 2,201 2,440 2,181 2,340 112,900
2013/05/27 2,320 2,500 2,152 2,219 119,400
2013/05/24 2,360 2,610 2,232 2,370 174,200
2013/05/23 2,665 2,737 2,272 2,278 214,600
2013/05/22 2,709 2,739 2,530 2,646 145,900
2013/05/21 2,975 3,050 2,705 2,809 165,100
2013/05/20 3,100 3,300 2,980 3,035 365,500
2013/05/17 2,620 3,140 2,550 2,975 361,600
2013/05/16 2,790 2,950 2,423 2,670 364,000
2013/05/15 3,210 3,330 2,820 2,923 428,700
2013/05/14 2,750 3,350 2,742 3,350 668,300
2013/05/13 3,105 3,105 2,826 2,850 413,700
2013/05/10 3,115 3,190 2,680 2,884 499,800
2013/05/09 3,450 3,820 3,000 3,200 974,700
2013/05/08 3,100 3,380 2,817 3,380 1,266,300
2013/05/07 2,880 2,880 2,756 2,880 567,700
2013/05/02 2,380 2,380 2,380 2,380 208,000
2013/05/01 2,010 2,160 1,880 1,980 706,100
2013/04/30 1,910 2,175 1,780 2,001 1,210,200
2013/04/26 2,340 2,440 2,040 2,050 1,268,300
2013/04/25 2,540 2,540 2,055 2,540 2,111,000
2013/04/24 1,700 2,040 1,700 2,040 992,000
2013/04/23 1,200 1,643 1,200 1,640 3,878,900
2013/04/22 1,043 1,043 1,043 1,043 79,800
2013/04/19 893 893 893 893 49,000
2013/04/18 743 743 743 743 50,100
2013/04/17 636 676 631 643 304,900
2013/04/16 602 626 597 626 97,300
2013/04/15 608 630 606 616 125,400
2013/04/12 587 598 581 594 47,900
2013/04/11 600 616 573 583 82,600
2013/04/10 572 599 570 592 107,500
2013/04/09 552 589 544 568 111,200
2013/04/08 552 566 540 556 73,400
2013/04/05 570 572 545 560 71,600
2013/04/04 570 603 559 575 101,300
2013/04/03 545 588 545 585 83,900
2013/04/02 520 565 515 545 81,700
2013/04/01 575 581 521 527 189,300
2013/03/29 591 627 583 605 145,100
2013/03/28 642 653 576 599 285,100
2013/03/27 670 688 606 632 508,300
2013/03/26 536 635 531 630 405,400
2013/03/25 545 549 518 536 57,000
2013/03/22 572 572 536 537 99,300
2013/03/21 573 574 562 571 62,200
2013/03/19 579 583 563 576 49,200
2013/03/18 580 589 570 574 57,500
2013/03/15 590 600 576 590 76,100
2013/03/14 574 611 569 600 96,700
2013/03/13 551 567 544 564 58,200
2013/03/12 548 575 542 552 79,200
2013/03/11 605 605 546 564 165,600
2013/03/08 624 630 607 616 139,000
2013/03/07 650 670 622 634 278,500
2013/03/06 583 675 578 622 421,800
2013/03/05 624 624 570 581 183,800
2013/03/04 645 650 615 627 254,200
2013/03/01 595 618 587 618 269,800
2013/02/28 617 620 573 585 252,300
2013/02/27 549 607 544 597 394,900
2013/02/26 530 551 505 530 277,800
2013/02/25 515 560 501 560 400,100
2013/02/22 501 519 482 497 144,800
2013/02/21 492 520 487 500 202,500
2013/02/20 502 504 480 492 123,400
2013/02/19 479 504 473 488 144,100
2013/02/18 450 490 440 489 115,400
2013/02/15 489 489 429 451 192,600
2013/02/14 505 525 474 497 235,900
2013/02/13 477 500 458 485 183,500
2013/02/12 525 525 468 485 259,600
2013/02/08 532 538 515 524 137,500
2013/02/07 538 549 511 542 192,400
2013/02/06 550 550 519 534 207,000
2013/02/05 569 570 536 543 180,700
2013/02/04 593 596 541 550 236,900
2013/02/01 599 637 598 615 188,400
2013/01/31 630 630 585 607 274,600
2013/01/30 688 695 601 636 566,500
2013/01/29 898 950 718 718 702,200
2013/01/28 808 868 777 868 396,200
2013/01/25 638 718 606 718 771,100
2013/01/24 548 618 540 618 454,700
2013/01/23 505 580 494 518 212,000
2013/01/22 530 530 497 507 70,500
2013/01/21 547 560 522 533 94,400
2013/01/18 500 530 481 530 53,400
2013/01/17 508 519 470 486 55,300
2013/01/16 527 539 500 507 76,600
2013/01/15 483 561 458 526 187,400
2013/01/11 465 520 441 489 280,700
2013/01/10 424 447 420 447 100,700
2013/01/09 411 431 410 416 49,300
2013/01/08 410 415 401 414 25,700
2013/01/07 410 415 403 405 10,700
2013/01/04 406 408 396 405 27,200

このページの先頭へ