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
2019/12/30 867 869 826 830 109,800
2019/12/27 850 873 841 865 159,000
2019/12/26 820 847 817 841 152,600
2019/12/25 807 830 799 822 152,100
2019/12/24 788 818 778 789 147,900
2019/12/23 799 799 776 788 81,300
2019/12/20 810 810 787 791 94,300
2019/12/19 816 822 782 808 153,700
2019/12/18 812 812 782 806 118,000
2019/12/17 802 812 780 804 78,300
2019/12/16 813 813 760 806 222,100
2019/12/13 844 866 800 813 473,100
2019/12/12 817 852 817 839 257,100
2019/12/11 795 820 788 812 185,300
2019/12/10 791 806 775 789 101,100
2019/12/09 756 796 749 789 188,200
2019/12/06 730 759 730 752 73,100
2019/12/05 730 735 728 730 36,100
2019/12/04 738 741 720 723 74,000
2019/12/03 714 749 709 739 70,500
2019/12/02 730 731 708 713 73,100
2019/11/29 725 735 722 734 29,900
2019/11/28 725 726 716 717 19,200
2019/11/27 720 723 716 722 19,700
2019/11/26 724 727 714 716 34,800
2019/11/25 722 722 713 714 28,300
2019/11/22 715 722 710 713 23,700
2019/11/21 707 716 702 711 35,600
2019/11/20 718 719 707 710 19,100
2019/11/19 715 727 703 718 54,700
2019/11/18 720 725 711 717 55,400
2019/11/15 741 756 704 724 147,500
2019/11/14 759 779 754 776 111,800
2019/11/13 756 763 750 754 29,900
2019/11/12 744 761 744 753 27,500
2019/11/11 734 751 734 743 28,000
2019/11/08 747 747 733 735 25,900
2019/11/07 737 743 734 740 16,600
2019/11/06 743 746 736 738 17,400
2019/11/05 745 748 737 739 28,900
2019/11/01 740 742 727 734 34,400
2019/10/31 752 759 736 740 27,100
2019/10/30 765 768 750 752 37,500
2019/10/29 765 769 760 761 28,800
2019/10/28 768 780 764 766 33,000
2019/10/25 763 771 758 762 29,400
2019/10/24 759 765 745 758 43,200
2019/10/23 763 772 753 765 75,400
2019/10/21 710 747 710 741 91,100
2019/10/18 708 712 701 706 25,000
2019/10/17 704 717 690 703 26,600
2019/10/16 717 720 702 703 24,800
2019/10/15 694 722 690 709 52,500
2019/10/11 701 701 677 684 49,400
2019/10/10 698 709 692 703 41,000
2019/10/09 702 703 695 703 24,700
2019/10/08 711 711 703 703 26,800
2019/10/07 709 712 703 710 26,200
2019/10/04 699 707 696 704 22,100
2019/10/03 700 700 690 699 40,100
2019/10/02 691 709 686 709 36,200
2019/10/01 705 716 692 697 73,500
2019/09/30 723 729 708 710 61,000
2019/09/27 735 757 726 731 179,000
2019/09/26 802 805 791 791 117,100
2019/09/25 807 807 790 800 86,000
2019/09/24 805 808 795 806 83,700
2019/09/20 781 794 777 793 87,100
2019/09/19 770 783 765 778 55,400
2019/09/18 770 775 753 769 46,500
2019/09/17 750 766 745 766 43,100
2019/09/13 762 762 743 743 48,800
2019/09/12 766 766 751 754 32,300
2019/09/11 775 779 752 755 58,200
2019/09/10 765 778 762 767 37,000
2019/09/09 756 762 755 760 33,000
2019/09/06 758 769 749 755 72,100
2019/09/05 741 768 738 756 88,400
2019/09/04 715 743 711 733 55,400
2019/09/03 689 715 682 709 49,200
2019/09/02 718 718 668 692 117,500
2019/08/30 731 736 703 719 57,100
2019/08/29 747 788 716 726 114,000
2019/08/29 1 -> 2.00 分割
2019/08/28 1,579 1,590 1,502 1,502 69,900
2019/08/27 1,603 1,630 1,555 1,588 56,100
2019/08/26 1,519 1,614 1,504 1,603 106,700
2019/08/23 1,493 1,557 1,492 1,550 113,700
2019/08/22 1,500 1,519 1,470 1,474 216,300
2019/08/21 1,598 1,604 1,517 1,529 108,700
2019/08/20 1,660 1,662 1,608 1,624 72,100
2019/08/19 1,727 1,788 1,630 1,690 190,900
2019/08/16 1,590 1,738 1,571 1,691 321,700
2019/08/15 1,462 1,621 1,452 1,550 301,400
2019/08/14 1,440 1,462 1,427 1,446 32,600
2019/08/13 1,421 1,438 1,376 1,438 24,000
2019/08/09 1,463 1,463 1,425 1,433 24,100
2019/08/08 1,440 1,458 1,427 1,453 18,100
2019/08/07 1,500 1,508 1,415 1,457 118,500
2019/08/06 1,331 1,417 1,326 1,409 27,000
2019/08/05 1,510 1,512 1,356 1,382 79,500
2019/08/02 1,395 1,400 1,385 1,390 9,600
2019/08/01 1,416 1,417 1,395 1,405 8,200
2019/07/31 1,400 1,435 1,390 1,413 15,000
2019/07/30 1,409 1,413 1,391 1,402 6,100
2019/07/29 1,361 1,429 1,361 1,401 13,900
2019/07/26 1,351 1,363 1,324 1,359 13,600
2019/07/25 1,361 1,369 1,340 1,355 16,800
2019/07/24 1,306 1,350 1,306 1,348 17,300
2019/07/23 1,278 1,319 1,272 1,306 13,900
2019/07/22 1,290 1,311 1,266 1,278 9,100
2019/07/19 1,259 1,300 1,251 1,289 18,900
2019/07/18 1,248 1,264 1,222 1,234 19,700
2019/07/17 1,323 1,323 1,253 1,264 29,100
2019/07/16 1,358 1,359 1,302 1,334 33,000
2019/07/12 1,410 1,410 1,357 1,371 25,100
2019/07/11 1,445 1,445 1,381 1,387 27,600
2019/07/10 1,455 1,478 1,446 1,450 21,300
2019/07/09 1,453 1,468 1,444 1,455 20,400
2019/07/08 1,461 1,484 1,435 1,450 30,900
2019/07/05 1,472 1,487 1,446 1,457 37,200
2019/07/04 1,470 1,493 1,455 1,488 42,700
2019/07/03 1,450 1,480 1,442 1,478 47,700
2019/07/02 1,460 1,475 1,439 1,455 50,600
2019/07/01 1,441 1,488 1,424 1,453 68,800
2019/06/28 1,315 1,440 1,315 1,439 60,400
2019/06/27 1,437 1,440 1,317 1,345 62,000
2019/06/26 1,437 1,448 1,401 1,443 43,200
2019/06/25 1,424 1,464 1,390 1,461 61,800
2019/06/24 1,383 1,470 1,362 1,418 113,800
2019/06/21 1,400 1,419 1,320 1,347 119,900
2019/06/20 1,290 1,342 1,262 1,340 54,500
2019/06/19 1,320 1,320 1,241 1,273 48,600
2019/06/18 1,229 1,290 1,229 1,279 58,500
2019/06/17 1,194 1,236 1,181 1,225 26,800
2019/06/14 1,175 1,186 1,168 1,186 19,200
2019/06/13 1,199 1,199 1,160 1,168 47,300
2019/06/12 1,129 1,190 1,114 1,190 55,700
2019/06/11 1,075 1,136 1,070 1,108 46,000
2019/06/10 1,070 1,084 1,055 1,065 19,100
2019/06/07 1,046 1,061 1,044 1,052 6,800
2019/06/06 1,086 1,087 1,035 1,044 17,700
2019/06/05 1,063 1,090 1,063 1,064 15,000
2019/06/04 1,049 1,088 1,024 1,057 22,200
2019/06/03 1,088 1,096 1,041 1,049 19,900
2019/05/31 1,108 1,150 1,083 1,093 37,300
2019/05/30 1,085 1,125 1,074 1,108 40,400
2019/05/29 1,086 1,098 1,055 1,091 24,600
2019/05/28 1,067 1,106 1,064 1,105 33,300
2019/05/27 1,090 1,090 1,068 1,076 26,200
2019/05/24 1,034 1,074 1,028 1,074 42,000
2019/05/23 1,031 1,042 1,010 1,013 23,200
2019/05/22 1,008 1,030 1,006 1,025 12,600
2019/05/21 1,016 1,016 998 1,011 6,900
2019/05/20 1,022 1,027 1,001 1,019 16,800
2019/05/17 1,010 1,022 1,009 1,019 13,300
2019/05/16 1,022 1,044 1,007 1,007 43,300
2019/05/15 1,022 1,109 1,008 1,038 94,500
2019/05/14 981 1,012 978 1,012 21,900
2019/05/13 990 1,006 990 1,000 9,900
2019/05/10 993 999 985 988 5,900
2019/05/09 988 995 985 987 7,500
2019/05/08 1,005 1,005 986 995 11,000
2019/05/07 987 1,009 984 1,008 15,000
2019/04/26 982 988 976 987 7,800
2019/04/25 993 993 977 981 11,200
2019/04/24 991 998 974 980 23,500
2019/04/23 989 991 985 991 5,100
2019/04/22 986 996 986 992 10,300
2019/04/19 979 988 979 982 4,100
2019/04/18 995 996 975 982 18,900
2019/04/17 992 998 989 994 7,100
2019/04/16 994 994 980 990 13,100
2019/04/15 988 998 988 992 10,100
2019/04/12 985 993 983 986 7,800
2019/04/11 987 993 985 988 5,700
2019/04/10 990 994 985 991 8,500
2019/04/09 1,007 1,010 987 992 26,300
2019/04/08 1,004 1,020 1,000 1,009 14,400
2019/04/05 999 1,006 998 1,004 8,800
2019/04/04 992 1,008 992 999 22,100
2019/04/03 1,004 1,027 1,003 1,008 11,400
2019/04/02 1,026 1,029 1,012 1,015 10,400
2019/04/01 1,036 1,048 1,023 1,026 11,800
2019/03/29 1,029 1,038 1,026 1,029 8,100
2019/03/28 1,055 1,055 1,025 1,042 14,700
2019/03/27 1,025 1,067 1,025 1,060 19,200
2019/03/26 1,028 1,035 1,017 1,027 13,600
2019/03/25 1,049 1,049 1,000 1,021 22,000
2019/03/22 1,046 1,068 1,043 1,061 17,300
2019/03/20 1,040 1,056 1,032 1,040 15,600
2019/03/19 1,014 1,058 1,010 1,041 46,600
2019/03/18 1,006 1,023 996 1,012 24,300
2019/03/15 1,008 1,008 995 1,006 15,200
2019/03/14 999 1,015 993 999 13,500
2019/03/13 995 1,001 983 992 7,500
2019/03/12 1,003 1,008 989 991 8,500
2019/03/11 981 1,005 981 989 15,200
2019/03/08 1,002 1,015 985 986 32,100
2019/03/07 1,052 1,052 1,002 1,002 42,300
2019/03/06 1,058 1,072 1,016 1,058 114,000
2019/03/05 981 1,132 974 1,068 533,100
2019/03/04 977 983 973 982 10,600
2019/03/01 981 983 975 976 8,800
2019/02/28 985 990 971 975 14,700
2019/02/27 956 979 955 974 17,400
2019/02/26 973 979 950 952 37,100
2019/02/25 999 1,000 967 973 50,300
2019/02/22 1,015 1,016 995 996 46,300
2019/02/21 1,037 1,042 1,011 1,016 79,400
2019/02/20 1,014 1,085 1,008 1,032 163,400
2019/02/19 1,006 1,016 1,006 1,006 8,600
2019/02/18 1,022 1,022 1,006 1,008 11,600
2019/02/15 1,016 1,027 1,005 1,010 17,900
2019/02/14 1,055 1,077 1,000 1,013 45,700
2019/02/13 1,049 1,095 1,049 1,090 54,600
2019/02/12 1,022 1,045 1,020 1,040 22,700
2019/02/08 998 1,022 998 1,016 13,400
2019/02/07 1,018 1,018 1,004 1,010 4,000
2019/02/06 1,008 1,028 1,002 1,011 10,200
2019/02/05 1,004 1,012 997 1,001 10,800
2019/02/04 1,018 1,019 1,000 1,004 4,400
2019/02/01 1,001 1,012 993 1,005 4,700
2019/01/31 998 1,012 998 1,001 6,700
2019/01/30 1,012 1,020 994 994 17,000
2019/01/29 1,025 1,033 1,010 1,025 7,100
2019/01/28 1,021 1,035 1,011 1,025 9,100
2019/01/25 1,017 1,047 1,016 1,016 26,200
2019/01/24 993 1,012 993 1,010 18,600
2019/01/23 989 995 978 985 4,700
2019/01/22 1,001 1,010 975 977 17,600
2019/01/21 995 1,025 988 1,006 21,300
2019/01/18 992 996 987 992 5,300
2019/01/17 990 1,006 985 993 16,200
2019/01/16 995 999 978 985 12,100
2019/01/15 974 997 968 989 17,600
2019/01/11 948 977 939 959 22,700
2019/01/10 971 984 929 944 21,100
2019/01/09 990 990 971 971 15,400
2019/01/08 982 985 963 980 10,800
2019/01/07 995 995 954 967 16,200
2019/01/04 890 951 858 950 13,000

このページの先頭へ