キャンディル(1446)の株価時系列情報
キャンディル(1446)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 561 | 561 | 556 | 558 | 1,900 |
| 2025/06/12 | 559 | 562 | 557 | 561 | 1,300 |
| 2025/06/11 | 561 | 562 | 560 | 562 | 3,000 |
| 2025/06/10 | 560 | 563 | 560 | 561 | 1,600 |
| 2025/06/09 | 562 | 563 | 559 | 560 | 4,300 |
| 2025/06/06 | 558 | 562 | 555 | 562 | 9,000 |
| 2025/06/05 | 558 | 558 | 554 | 555 | 2,700 |
| 2025/06/04 | 555 | 555 | 554 | 554 | 4,800 |
| 2025/06/03 | 554 | 554 | 549 | 554 | 3,600 |
| 2025/06/02 | 548 | 554 | 548 | 553 | 5,400 |
| 2025/05/30 | 545 | 552 | 543 | 544 | 5,200 |
| 2025/05/29 | 550 | 550 | 547 | 547 | 1,700 |
| 2025/05/28 | 548 | 550 | 546 | 547 | 3,400 |
| 2025/05/27 | 552 | 553 | 548 | 548 | 5,500 |
| 2025/05/26 | 555 | 555 | 552 | 552 | 3,000 |
| 2025/05/23 | 558 | 558 | 553 | 553 | 6,500 |
| 2025/05/22 | 557 | 557 | 555 | 556 | 2,800 |
| 2025/05/21 | 558 | 558 | 555 | 556 | 2,200 |
| 2025/05/20 | 558 | 558 | 555 | 558 | 4,500 |
| 2025/05/19 | 553 | 558 | 553 | 557 | 4,200 |
| 2025/05/16 | 553 | 556 | 553 | 553 | 3,200 |
| 2025/05/15 | 554 | 555 | 553 | 553 | 10,200 |
| 2025/05/14 | 554 | 554 | 546 | 554 | 5,800 |
| 2025/05/13 | 544 | 552 | 543 | 552 | 5,600 |
| 2025/05/12 | 545 | 546 | 543 | 544 | 2,800 |
| 2025/05/09 | 543 | 545 | 542 | 545 | 3,900 |
| 2025/05/08 | 542 | 548 | 542 | 546 | 3,200 |
| 2025/05/07 | 545 | 545 | 541 | 543 | 2,700 |
| 2025/05/02 | 548 | 550 | 544 | 545 | 2,400 |
| 2025/05/01 | 549 | 550 | 546 | 548 | 3,600 |
| 2025/04/30 | 546 | 547 | 543 | 545 | 6,600 |
| 2025/04/28 | 546 | 551 | 546 | 546 | 7,400 |
| 2025/04/25 | 558 | 558 | 548 | 549 | 12,400 |
| 2025/04/24 | 550 | 550 | 542 | 550 | 7,900 |
| 2025/04/23 | 545 | 549 | 543 | 549 | 11,200 |
| 2025/04/22 | 540 | 561 | 539 | 539 | 107,500 |
| 2025/04/21 | 542 | 572 | 538 | 544 | 340,300 |
| 2025/04/18 | 532 | 543 | 532 | 541 | 4,800 |
| 2025/04/17 | 537 | 559 | 508 | 541 | 61,100 |
| 2025/04/16 | 547 | 576 | 535 | 535 | 74,200 |
| 2025/04/15 | 548 | 548 | 541 | 541 | 4,400 |
| 2025/04/14 | 545 | 547 | 539 | 541 | 6,300 |
| 2025/04/11 | 539 | 543 | 536 | 539 | 6,600 |
| 2025/04/10 | 540 | 540 | 533 | 539 | 11,400 |
| 2025/04/09 | 520 | 525 | 520 | 525 | 5,700 |
| 2025/04/08 | 503 | 534 | 503 | 527 | 19,800 |
| 2025/04/07 | 502 | 510 | 500 | 502 | 33,400 |
| 2025/04/04 | 530 | 535 | 520 | 522 | 21,900 |
| 2025/04/03 | 538 | 539 | 535 | 536 | 20,000 |
| 2025/04/02 | 539 | 544 | 539 | 541 | 12,800 |
| 2025/04/01 | 549 | 549 | 539 | 539 | 25,500 |
| 2025/03/31 | 555 | 557 | 550 | 550 | 28,800 |
| 2025/03/28 | 551 | 559 | 550 | 555 | 119,100 |
| 2025/03/27 | 589 | 594 | 584 | 584 | 102,100 |
| 2025/03/26 | 585 | 588 | 584 | 585 | 95,600 |
| 2025/03/25 | 593 | 595 | 585 | 585 | 91,700 |
| 2025/03/24 | 590 | 592 | 590 | 592 | 86,600 |
| 2025/03/21 | 589 | 591 | 587 | 590 | 40,000 |
| 2025/03/19 | 586 | 589 | 584 | 586 | 52,400 |
| 2025/03/18 | 586 | 586 | 584 | 585 | 33,400 |
| 2025/03/17 | 586 | 587 | 584 | 585 | 36,500 |
| 2025/03/14 | 585 | 587 | 584 | 585 | 21,000 |
| 2025/03/13 | 585 | 587 | 584 | 585 | 26,800 |
| 2025/03/12 | 588 | 588 | 585 | 585 | 22,500 |
| 2025/03/11 | 586 | 589 | 585 | 588 | 19,500 |
| 2025/03/10 | 590 | 590 | 585 | 587 | 20,900 |
| 2025/03/07 | 587 | 589 | 584 | 589 | 18,600 |
| 2025/03/06 | 587 | 587 | 584 | 584 | 20,700 |
| 2025/03/05 | 584 | 586 | 582 | 583 | 24,800 |
| 2025/03/04 | 579 | 585 | 579 | 582 | 15,200 |
| 2025/03/03 | 580 | 583 | 578 | 579 | 22,100 |
| 2025/02/28 | 585 | 586 | 576 | 586 | 15,400 |
| 2025/02/27 | 576 | 585 | 576 | 582 | 15,200 |
| 2025/02/26 | 581 | 582 | 576 | 576 | 9,300 |
| 2025/02/25 | 583 | 583 | 580 | 581 | 9,400 |
| 2025/02/21 | 582 | 583 | 581 | 583 | 4,800 |
| 2025/02/20 | 584 | 584 | 580 | 580 | 7,000 |
| 2025/02/19 | 582 | 584 | 582 | 584 | 5,800 |
| 2025/02/18 | 585 | 585 | 582 | 584 | 5,000 |
| 2025/02/17 | 585 | 585 | 581 | 583 | 6,900 |
| 2025/02/14 | 580 | 583 | 580 | 583 | 4,800 |
| 2025/02/13 | 580 | 583 | 579 | 579 | 8,600 |
| 2025/02/12 | 583 | 583 | 580 | 580 | 11,700 |
| 2025/02/10 | 579 | 580 | 576 | 580 | 7,700 |
| 2025/02/07 | 575 | 576 | 573 | 575 | 2,400 |
| 2025/02/06 | 568 | 573 | 568 | 573 | 5,400 |
| 2025/02/05 | 574 | 575 | 570 | 571 | 7,600 |
| 2025/02/04 | 573 | 576 | 571 | 572 | 7,700 |
| 2025/02/03 | 567 | 573 | 566 | 570 | 5,700 |
| 2025/01/31 | 573 | 573 | 560 | 565 | 11,300 |
| 2025/01/30 | 573 | 577 | 559 | 559 | 72,800 |
| 2025/01/29 | 576 | 578 | 575 | 575 | 7,200 |
| 2025/01/28 | 576 | 579 | 575 | 578 | 5,700 |
| 2025/01/27 | 578 | 579 | 576 | 576 | 8,500 |
| 2025/01/24 | 579 | 580 | 576 | 578 | 9,000 |
| 2025/01/23 | 576 | 579 | 572 | 576 | 9,700 |
| 2025/01/22 | 565 | 572 | 565 | 572 | 5,300 |
| 2025/01/21 | 566 | 567 | 561 | 565 | 5,200 |
| 2025/01/20 | 556 | 569 | 556 | 568 | 9,600 |
| 2025/01/17 | 558 | 559 | 552 | 552 | 14,300 |
| 2025/01/16 | 568 | 572 | 560 | 562 | 11,600 |
| 2025/01/15 | 577 | 580 | 568 | 568 | 10,900 |
| 2025/01/14 | 579 | 580 | 576 | 576 | 7,100 |
| 2025/01/10 | 580 | 581 | 578 | 578 | 4,500 |
| 2025/01/09 | 582 | 582 | 577 | 580 | 7,300 |
| 2025/01/08 | 578 | 583 | 578 | 582 | 5,800 |
| 2025/01/07 | 580 | 582 | 578 | 578 | 10,200 |
| 2025/01/06 | 580 | 580 | 573 | 580 | 10,200 |
| 2024/12/30 | 572 | 577 | 570 | 577 | 8,800 |
| 2024/12/27 | 566 | 574 | 566 | 566 | 11,100 |
| 2024/12/26 | 572 | 574 | 566 | 566 | 10,700 |
| 2024/12/25 | 575 | 575 | 567 | 569 | 10,400 |
| 2024/12/24 | 566 | 573 | 565 | 570 | 9,900 |
| 2024/12/23 | 570 | 570 | 567 | 567 | 4,100 |
| 2024/12/20 | 572 | 572 | 569 | 569 | 5,800 |
| 2024/12/19 | 571 | 572 | 568 | 572 | 7,700 |
| 2024/12/18 | 570 | 575 | 570 | 571 | 7,800 |
| 2024/12/17 | 569 | 572 | 567 | 572 | 10,600 |
| 2024/12/16 | 566 | 567 | 565 | 567 | 7,300 |
| 2024/12/13 | 560 | 566 | 560 | 562 | 8,800 |
| 2024/12/12 | 560 | 563 | 559 | 561 | 10,500 |
| 2024/12/11 | 556 | 558 | 555 | 558 | 4,600 |
| 2024/12/10 | 556 | 558 | 556 | 556 | 4,400 |
| 2024/12/09 | 554 | 560 | 554 | 556 | 4,900 |
| 2024/12/06 | 559 | 559 | 554 | 554 | 3,900 |
| 2024/12/05 | 559 | 562 | 556 | 556 | 5,800 |
| 2024/12/04 | 556 | 559 | 555 | 557 | 6,000 |
| 2024/12/03 | 551 | 560 | 551 | 553 | 9,300 |
| 2024/12/02 | 556 | 567 | 551 | 551 | 9,300 |
| 2024/11/29 | 550 | 553 | 548 | 553 | 4,700 |
| 2024/11/28 | 550 | 560 | 545 | 545 | 13,000 |
| 2024/11/27 | 555 | 556 | 550 | 550 | 10,000 |
| 2024/11/26 | 574 | 574 | 556 | 556 | 24,000 |
| 2024/11/25 | 565 | 572 | 565 | 570 | 16,100 |
| 2024/11/22 | 556 | 565 | 556 | 565 | 12,600 |
| 2024/11/21 | 555 | 564 | 555 | 555 | 19,600 |
| 2024/11/20 | 545 | 554 | 545 | 551 | 21,900 |
| 2024/11/19 | 545 | 546 | 542 | 545 | 13,700 |
| 2024/11/18 | 533 | 545 | 533 | 538 | 9,600 |
| 2024/11/15 | 537 | 538 | 533 | 536 | 9,300 |
| 2024/11/14 | 531 | 532 | 528 | 529 | 5,700 |
| 2024/11/13 | 527 | 532 | 527 | 528 | 4,500 |
| 2024/11/12 | 527 | 532 | 527 | 528 | 5,400 |
| 2024/11/11 | 535 | 536 | 528 | 528 | 3,700 |
| 2024/11/08 | 535 | 538 | 534 | 535 | 6,500 |
| 2024/11/07 | 537 | 537 | 529 | 535 | 7,300 |
| 2024/11/06 | 532 | 533 | 528 | 531 | 5,700 |
| 2024/11/05 | 531 | 533 | 526 | 533 | 5,200 |
| 2024/11/01 | 526 | 533 | 522 | 531 | 10,800 |
| 2024/10/31 | 516 | 526 | 516 | 522 | 11,300 |
| 2024/10/30 | 533 | 533 | 516 | 516 | 51,600 |
| 2024/10/29 | 522 | 533 | 522 | 531 | 15,100 |
| 2024/10/28 | 521 | 531 | 521 | 524 | 13,200 |
| 2024/10/25 | 527 | 527 | 521 | 521 | 11,200 |
| 2024/10/24 | 523 | 527 | 522 | 524 | 8,600 |
| 2024/10/23 | 534 | 534 | 525 | 525 | 8,400 |
| 2024/10/22 | 532 | 532 | 530 | 530 | 5,000 |
| 2024/10/21 | 533 | 533 | 531 | 531 | 7,100 |
| 2024/10/18 | 535 | 538 | 533 | 533 | 5,300 |
| 2024/10/17 | 536 | 537 | 535 | 536 | 7,800 |
| 2024/10/16 | 537 | 540 | 536 | 536 | 5,600 |
| 2024/10/15 | 537 | 544 | 535 | 537 | 11,100 |
| 2024/10/11 | 540 | 540 | 534 | 536 | 8,200 |
| 2024/10/10 | 546 | 546 | 534 | 540 | 20,300 |
| 2024/10/09 | 554 | 554 | 544 | 545 | 18,600 |
| 2024/10/08 | 550 | 555 | 549 | 555 | 17,300 |
| 2024/10/07 | 556 | 558 | 546 | 556 | 67,600 |
| 2024/10/04 | 554 | 556 | 535 | 546 | 105,300 |
| 2024/10/03 | 535 | 536 | 527 | 532 | 32,000 |
| 2024/10/02 | 526 | 533 | 525 | 531 | 31,400 |
| 2024/10/01 | 535 | 535 | 526 | 529 | 40,600 |
| 2024/09/30 | 515 | 536 | 515 | 528 | 162,000 |
| 2024/09/27 | 561 | 561 | 547 | 550 | 183,800 |
| 2024/09/26 | 586 | 600 | 583 | 587 | 166,200 |
| 2024/09/25 | 584 | 586 | 578 | 583 | 70,900 |
| 2024/09/24 | 575 | 578 | 575 | 575 | 193,600 |
| 2024/09/20 | 580 | 580 | 575 | 576 | 74,200 |
| 2024/09/19 | 581 | 585 | 579 | 579 | 75,600 |
| 2024/09/18 | 588 | 588 | 581 | 583 | 48,400 |
| 2024/09/17 | 590 | 593 | 588 | 590 | 35,300 |
| 2024/09/13 | 599 | 599 | 587 | 592 | 41,600 |
| 2024/09/12 | 600 | 602 | 598 | 598 | 27,200 |
| 2024/09/11 | 600 | 601 | 598 | 599 | 22,800 |
| 2024/09/10 | 604 | 604 | 600 | 600 | 26,300 |
| 2024/09/09 | 602 | 605 | 599 | 603 | 26,100 |
| 2024/09/06 | 606 | 608 | 599 | 608 | 23,000 |
| 2024/09/05 | 600 | 611 | 600 | 609 | 15,900 |
| 2024/09/04 | 600 | 609 | 599 | 606 | 51,300 |
| 2024/09/03 | 621 | 624 | 600 | 609 | 68,100 |
| 2024/09/02 | 630 | 631 | 621 | 623 | 34,000 |
| 2024/08/30 | 630 | 631 | 628 | 630 | 17,100 |
| 2024/08/29 | 630 | 633 | 628 | 628 | 20,000 |
| 2024/08/28 | 629 | 633 | 626 | 633 | 15,900 |
| 2024/08/27 | 628 | 634 | 628 | 633 | 6,200 |
| 2024/08/26 | 632 | 633 | 625 | 633 | 8,000 |
| 2024/08/23 | 636 | 638 | 628 | 632 | 23,400 |
| 2024/08/22 | 619 | 630 | 619 | 629 | 12,900 |
| 2024/08/21 | 615 | 619 | 614 | 619 | 6,300 |
| 2024/08/20 | 610 | 615 | 610 | 613 | 6,100 |
| 2024/08/19 | 604 | 613 | 603 | 609 | 5,900 |