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
2020/12/30 520 532 515 530 82,500
2020/12/29 502 518 501 516 41,900
2020/12/28 502 506 496 504 51,900
2020/12/25 500 528 492 503 161,800
2020/12/24 492 499 491 497 25,900
2020/12/23 501 501 490 491 28,600
2020/12/22 501 506 494 495 43,400
2020/12/21 510 514 501 504 34,200
2020/12/18 510 512 503 508 21,300
2020/12/17 516 516 508 512 9,000
2020/12/16 524 524 510 514 14,700
2020/12/15 524 524 506 520 28,800
2020/12/14 515 529 512 524 37,000
2020/12/11 505 510 500 510 32,600
2020/12/10 509 512 501 501 31,700
2020/12/09 518 523 508 509 25,600
2020/12/08 509 519 509 518 19,800
2020/12/07 529 530 507 507 39,600
2020/12/04 534 534 521 528 27,700
2020/12/03 534 534 524 525 23,600
2020/12/02 511 535 511 534 54,000
2020/12/01 508 521 508 519 56,700
2020/11/30 524 524 505 508 67,400
2020/11/27 527 530 514 524 42,100
2020/11/26 518 532 516 526 38,800
2020/11/25 536 536 516 519 46,100
2020/11/24 530 533 522 526 25,800
2020/11/20 528 530 521 530 32,800
2020/11/19 540 540 525 533 52,400
2020/11/18 549 552 543 545 32,400
2020/11/17 568 569 548 549 44,300
2020/11/16 566 577 548 571 63,800
2020/11/13 595 595 572 585 42,400
2020/11/12 620 620 591 602 38,100
2020/11/11 613 624 613 621 18,600
2020/11/10 620 625 611 613 53,300
2020/11/09 618 621 608 610 32,200
2020/11/06 613 613 596 610 22,400
2020/11/05 609 609 593 608 25,400
2020/11/04 575 601 573 601 56,200
2020/11/02 575 594 571 578 33,100
2020/10/30 606 609 570 581 60,200
2020/10/29 605 661 594 605 240,100
2020/10/28 627 627 602 623 48,600
2020/10/27 604 627 596 627 37,000
2020/10/26 621 633 610 610 34,400
2020/10/23 637 637 608 626 31,900
2020/10/22 629 634 613 634 79,300
2020/10/21 636 642 625 634 38,900
2020/10/20 656 656 623 626 76,800
2020/10/19 646 657 640 652 31,300
2020/10/16 654 661 636 646 56,200
2020/10/15 669 680 642 651 63,100
2020/10/14 675 675 652 664 37,800
2020/10/13 681 682 667 678 24,000
2020/10/12 674 691 674 682 31,800
2020/10/09 695 697 672 683 46,100
2020/10/08 690 700 681 695 52,800
2020/10/07 702 704 685 690 41,000
2020/10/06 703 719 692 704 74,300
2020/10/05 660 719 660 708 168,100
2020/10/02 667 677 650 650 128,000
2020/09/30 686 743 666 677 324,500
2020/09/29 700 700 663 689 364,600
2020/09/28 760 806 745 747 804,500
2020/09/25 756 773 750 754 128,400
2020/09/24 774 775 751 751 111,000
2020/09/23 773 784 767 779 79,700
2020/09/18 757 785 757 774 84,000
2020/09/17 759 761 747 758 56,300
2020/09/16 746 759 743 759 32,800
2020/09/15 760 762 722 749 140,000
2020/09/14 774 786 761 770 82,200
2020/09/11 763 780 743 780 83,700
2020/09/10 769 774 755 764 60,600
2020/09/09 735 769 730 764 66,200
2020/09/08 749 752 724 745 74,100
2020/09/07 724 749 718 749 73,100
2020/09/04 698 725 684 717 62,600
2020/09/03 716 724 704 713 51,500
2020/09/02 695 713 693 712 103,300
2020/09/01 664 720 660 693 171,900
2020/08/31 651 674 651 662 88,300
2020/08/28 659 664 624 641 88,500
2020/08/27 666 666 652 656 31,400
2020/08/26 658 663 655 660 38,900
2020/08/25 665 666 655 658 31,300
2020/08/24 659 662 650 656 27,300
2020/08/21 658 662 647 651 35,000
2020/08/20 662 662 640 648 52,900
2020/08/19 661 667 660 660 21,700
2020/08/18 650 667 650 663 37,600
2020/08/17 656 676 636 656 160,400
2020/08/14 635 665 634 661 177,600
2020/08/13 635 638 611 621 81,800
2020/08/12 625 634 621 628 68,200
2020/08/11 600 620 600 620 79,800
2020/08/07 605 610 593 600 174,100
2020/08/06 545 565 534 565 54,500
2020/08/05 529 545 527 544 22,400
2020/08/04 528 535 518 531 28,200
2020/08/03 510 524 510 519 32,400
2020/07/31 542 544 500 500 85,200
2020/07/30 557 564 546 546 25,200
2020/07/29 564 565 544 552 29,800
2020/07/28 569 569 558 562 22,100
2020/07/27 556 570 552 562 36,100
2020/07/22 570 574 553 557 88,100
2020/07/21 545 556 541 550 77,400
2020/07/20 631 661 557 557 608,500
2020/07/17 621 621 621 621 40,200
2020/07/16 527 527 517 521 29,100
2020/07/15 529 529 514 525 40,700
2020/07/14 526 528 514 526 33,800
2020/07/13 520 529 513 529 31,900
2020/07/10 523 534 514 514 54,400
2020/07/09 540 610 518 529 249,000
2020/07/08 533 540 527 536 37,700
2020/07/07 545 549 529 542 45,400
2020/07/06 539 557 531 543 53,400
2020/07/03 520 529 516 529 41,000
2020/07/02 546 550 520 525 66,300
2020/07/01 562 564 548 554 59,600
2020/06/30 577 582 554 571 62,400
2020/06/29 566 578 551 577 111,900
2020/06/26 610 610 571 575 110,100
2020/06/25 625 625 587 611 135,200
2020/06/24 645 645 624 629 112,400
2020/06/23 649 654 630 630 168,800
2020/06/22 776 776 652 664 641,500
2020/06/19 719 719 719 719 47,000
2020/06/18 523 619 518 619 243,600
2020/06/17 524 524 507 519 24,100
2020/06/16 504 520 496 520 43,900
2020/06/15 500 510 480 480 41,300
2020/06/12 503 510 487 506 71,700
2020/06/11 550 552 517 519 49,000
2020/06/10 554 570 547 549 40,600
2020/06/09 549 557 541 553 38,000
2020/06/08 542 545 533 545 28,300
2020/06/05 538 541 531 539 25,500
2020/06/04 548 551 533 538 26,600
2020/06/03 547 555 542 546 33,400
2020/06/02 549 553 543 548 21,800
2020/06/01 544 558 540 544 24,000
2020/05/29 560 576 546 546 54,500
2020/05/28 552 600 542 557 162,700
2020/05/27 538 556 532 542 50,100
2020/05/26 562 579 531 538 89,800
2020/05/25 540 577 521 558 110,600
2020/05/22 488 500 485 500 32,700
2020/05/21 480 485 477 485 10,900
2020/05/20 482 482 474 480 14,200
2020/05/19 489 497 467 476 44,100
2020/05/18 494 494 472 483 21,700
2020/05/15 486 487 466 474 23,200
2020/05/14 487 502 477 478 31,000
2020/05/13 488 495 481 495 23,600
2020/05/12 519 519 486 495 48,800
2020/05/11 516 517 501 501 48,900
2020/05/08 530 530 497 506 50,500
2020/05/07 492 521 492 510 54,400
2020/05/01 511 512 492 495 67,600
2020/04/30 478 521 475 521 133,400
2020/04/28 469 488 462 470 132,400
2020/04/27 492 507 469 475 111,300
2020/04/24 474 479 460 476 80,100
2020/04/23 463 499 440 474 336,100
2020/04/22 411 429 402 423 43,600
2020/04/21 417 427 406 411 52,200
2020/04/20 428 435 415 415 51,300
2020/04/17 417 426 408 420 44,800
2020/04/16 410 412 399 409 34,500
2020/04/15 425 425 405 407 23,700
2020/04/14 410 422 405 414 24,100
2020/04/13 432 432 410 414 38,500
2020/04/10 439 440 414 421 34,900
2020/04/09 430 449 421 425 47,900
2020/04/08 410 430 395 430 90,800
2020/04/07 400 410 385 402 52,700
2020/04/06 368 386 359 382 59,000
2020/04/03 395 398 368 379 54,200
2020/04/02 390 401 386 392 31,300
2020/04/01 417 423 393 403 49,200
2020/03/31 415 433 411 417 40,100
2020/03/30 415 422 406 417 46,400
2020/03/27 428 435 413 423 58,900
2020/03/26 439 442 416 420 45,400
2020/03/25 422 445 413 436 103,000
2020/03/24 391 416 372 414 121,800
2020/03/23 330 362 329 359 89,600
2020/03/19 360 360 322 326 128,000
2020/03/18 376 382 348 353 92,600
2020/03/17 347 373 332 369 91,700
2020/03/16 385 385 354 363 73,700
2020/03/13 343 379 335 361 140,700
2020/03/12 442 442 391 399 233,300
2020/03/11 455 470 419 434 84,500
2020/03/10 431 452 402 452 94,700
2020/03/09 472 481 444 449 97,400
2020/03/06 521 541 499 503 108,400
2020/03/05 580 587 534 538 83,700
2020/03/04 519 554 519 541 79,200
2020/03/03 593 593 535 539 102,600
2020/03/02 540 583 529 543 156,900
2020/02/28 531 561 519 520 172,800
2020/02/27 609 609 576 581 93,200
2020/02/26 618 627 602 619 61,300
2020/02/25 612 637 612 630 75,300
2020/02/21 654 669 649 658 70,700
2020/02/20 693 697 662 664 72,700
2020/02/19 666 694 665 683 70,000
2020/02/18 688 688 661 668 77,800
2020/02/17 699 699 677 678 85,200
2020/02/14 700 705 677 695 245,400
2020/02/13 812 818 795 810 57,800
2020/02/12 792 818 791 806 43,600
2020/02/10 813 813 790 791 78,300
2020/02/07 835 835 815 818 44,000
2020/02/06 827 843 824 835 71,100
2020/02/05 847 848 817 827 57,500
2020/02/04 830 845 823 829 59,100
2020/02/03 825 854 813 838 109,400
2020/01/31 896 918 856 858 197,900
2020/01/30 941 953 901 903 336,600
2020/01/29 947 955 924 955 97,100
2020/01/28 907 950 901 942 76,100
2020/01/27 930 951 906 921 80,000
2020/01/24 976 976 925 952 105,700
2020/01/23 980 980 958 976 73,900
2020/01/22 999 1,006 974 989 86,600
2020/01/21 996 1,011 985 999 74,200
2020/01/20 962 1,010 962 1,010 133,400
2020/01/17 987 997 951 961 122,300
2020/01/16 1,001 1,003 964 986 127,400
2020/01/15 975 1,020 975 999 219,400
2020/01/14 945 983 945 974 187,300
2020/01/10 908 954 908 940 234,100
2020/01/09 899 933 883 905 219,500
2020/01/08 908 908 859 884 149,600
2020/01/07 910 919 884 918 153,700
2020/01/06 831 920 830 909 312,400

このページの先頭へ