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
2018/12/28 909 914 882 914 13,000
2018/12/27 889 900 865 894 20,100
2018/12/26 846 875 813 829 26,000
2018/12/25 841 847 810 820 58,600
2018/12/21 933 939 847 893 60,400
2018/12/20 968 981 931 931 38,500
2018/12/19 970 980 951 971 17,000
2018/12/18 974 981 950 961 51,900
2018/12/17 1,020 1,030 993 998 26,300
2018/12/14 1,007 1,035 993 1,010 60,300
2018/12/13 1,023 1,023 986 998 27,000
2018/12/12 967 1,010 963 1,005 38,300
2018/12/11 1,020 1,037 955 957 81,900
2018/12/10 1,000 1,060 999 1,016 103,000
2018/12/07 1,174 1,177 996 1,000 476,400
2018/12/06 1,102 1,102 1,102 1,102 19,100
2018/12/05 936 974 931 952 18,700
2018/12/04 977 977 945 945 26,900
2018/12/03 1,032 1,032 970 977 46,000
2018/11/30 1,017 1,036 989 1,014 54,100
2018/11/29 955 1,020 955 1,017 78,700
2018/11/28 920 956 920 955 27,600
2018/11/27 922 960 905 920 82,900
2018/11/26 907 1,048 900 952 273,200
2018/11/22 900 910 881 898 26,100
2018/11/21 847 878 845 875 21,200
2018/11/20 856 876 841 862 39,200
2018/11/19 875 890 847 866 64,500
2018/11/16 970 989 903 905 245,000
2018/11/15 1,015 1,015 1,008 1,015 80,500
2018/11/14 833 865 833 865 33,600
2018/11/13 827 829 803 828 24,600
2018/11/12 847 853 829 838 23,100
2018/11/09 867 870 836 849 26,000
2018/11/08 876 880 848 852 34,400
2018/11/07 837 854 835 846 14,300
2018/11/06 834 879 826 836 23,500
2018/11/05 842 850 816 835 24,100
2018/11/02 818 865 816 851 32,800
2018/11/01 833 833 801 824 27,600
2018/10/31 817 847 799 813 45,900
2018/10/30 813 818 795 808 48,400
2018/10/29 849 850 801 812 39,400
2018/10/26 922 929 850 857 28,900
2018/10/25 953 953 901 907 43,700
2018/10/24 980 986 971 974 14,600
2018/10/23 990 991 971 976 27,800
2018/10/22 1,000 1,006 985 992 44,300
2018/10/19 1,000 1,020 987 997 156,000
2018/10/18 1,101 1,150 1,050 1,051 52,400
2018/10/17 1,011 1,172 1,011 1,131 91,200
2018/10/16 1,004 1,015 999 1,011 13,600
2018/10/15 1,032 1,051 1,001 1,001 41,700
2018/10/12 1,050 1,055 1,022 1,040 42,800
2018/10/11 1,000 1,082 999 1,059 42,700
2018/10/10 1,110 1,115 1,073 1,084 55,100
2018/10/09 1,169 1,172 1,140 1,140 54,600
2018/10/05 1,166 1,199 1,166 1,199 19,900
2018/10/04 1,205 1,210 1,180 1,180 107,600
2018/10/03 1,261 1,264 1,234 1,251 29,800
2018/10/02 1,283 1,283 1,263 1,263 28,600
2018/10/01 1,308 1,336 1,287 1,293 33,800
2018/09/28 1,288 1,307 1,284 1,299 19,300
2018/09/27 1,299 1,300 1,283 1,287 21,500
2018/09/26 1,300 1,310 1,290 1,291 66,500
2018/09/25 1,344 1,345 1,290 1,300 30,400
2018/09/21 1,326 1,339 1,305 1,307 46,300
2018/09/20 1,380 1,469 1,303 1,325 210,800
2018/09/19 1,312 1,320 1,281 1,290 47,800
2018/09/18 1,364 1,364 1,300 1,340 27,500
2018/09/14 1,433 1,433 1,394 1,394 6,900
2018/09/13 1,437 1,440 1,400 1,408 20,400
2018/09/12 1,427 1,447 1,410 1,434 17,500
2018/09/11 1,482 1,490 1,411 1,452 9,800
2018/09/10 1,443 1,480 1,442 1,445 7,300
2018/09/07 1,460 1,460 1,403 1,413 7,900
2018/09/06 1,430 1,486 1,402 1,430 20,100
2018/09/05 1,503 1,529 1,422 1,490 43,000
2018/09/04 1,368 1,567 1,340 1,443 250,700
2018/09/03 1,283 1,298 1,264 1,270 13,400
2018/08/31 1,260 1,324 1,241 1,305 24,400
2018/08/30 1,250 1,260 1,241 1,260 13,600
2018/08/29 1,284 1,287 1,229 1,233 26,600
2018/08/28 1,307 1,307 1,289 1,290 10,500
2018/08/27 1,318 1,318 1,278 1,304 9,200
2018/08/24 1,350 1,350 1,300 1,303 19,300
2018/08/23 1,330 1,330 1,279 1,290 18,500
2018/08/22 1,339 1,369 1,312 1,329 12,500
2018/08/21 1,351 1,370 1,340 1,342 2,800
2018/08/20 1,337 1,405 1,337 1,360 10,800
2018/08/17 1,389 1,389 1,331 1,339 11,800
2018/08/16 1,398 1,424 1,375 1,389 18,600
2018/08/15 1,425 1,434 1,320 1,376 67,300
2018/08/14 1,527 1,527 1,466 1,525 24,900
2018/08/13 1,540 1,551 1,465 1,527 59,900
2018/08/10 1,481 1,523 1,450 1,502 55,700
2018/08/09 1,464 1,465 1,430 1,438 9,700
2018/08/08 1,432 1,466 1,431 1,449 15,500
2018/08/07 1,438 1,490 1,420 1,434 29,900
2018/08/06 1,450 1,455 1,430 1,436 11,200
2018/08/03 1,507 1,508 1,447 1,452 18,500
2018/08/02 1,515 1,526 1,490 1,507 21,800
2018/08/01 1,483 1,540 1,454 1,537 59,100
2018/07/31 1,453 1,453 1,426 1,442 21,200
2018/07/30 1,505 1,505 1,450 1,453 21,600
2018/07/27 1,494 1,519 1,471 1,519 43,900
2018/07/26 1,471 1,499 1,450 1,464 18,500
2018/07/25 1,534 1,534 1,460 1,466 64,800
2018/07/24 1,480 1,499 1,426 1,440 38,200
2018/07/23 1,476 1,482 1,438 1,450 45,300
2018/07/20 1,472 1,540 1,457 1,508 105,700
2018/07/19 1,430 1,455 1,410 1,419 33,100
2018/07/18 1,492 1,492 1,408 1,424 87,300
2018/07/17 1,605 1,605 1,481 1,502 80,100
2018/07/13 1,598 1,620 1,576 1,600 160,700
2018/07/12 1,569 1,600 1,530 1,564 185,400
2018/07/11 1,410 1,548 1,410 1,530 498,300
2018/07/10 1,422 1,494 1,406 1,410 189,100
2018/07/09 1,500 1,526 1,420 1,422 229,800
2018/07/06 1,405 1,615 1,401 1,516 1,269,800
2018/07/05 1,800 1,850 1,450 1,450 2,091,200

このページの先頭へ