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
2021/12/30 500 510 500 506 8,700
2021/12/29 482 509 482 509 20,300
2021/12/28 482 486 480 482 34,000
2021/12/27 491 494 482 482 30,300
2021/12/24 502 502 491 495 17,600
2021/12/23 499 500 495 498 8,400
2021/12/22 499 500 497 497 7,300
2021/12/21 495 501 495 499 13,400
2021/12/20 506 506 494 494 14,800
2021/12/17 506 509 504 507 10,300
2021/12/16 512 512 505 508 10,100
2021/12/15 509 515 505 505 13,000
2021/12/14 510 512 505 509 11,900
2021/12/13 516 517 510 513 6,200
2021/12/10 511 515 510 512 8,100
2021/12/09 510 518 509 516 17,300
2021/12/08 516 516 510 511 7,000
2021/12/07 510 517 509 516 17,300
2021/12/06 502 507 500 505 11,600
2021/12/03 500 505 493 502 32,000
2021/12/02 506 510 499 502 13,300
2021/12/01 500 508 492 508 22,000
2021/11/30 498 511 494 494 21,300
2021/11/29 499 518 482 499 47,200
2021/11/26 514 518 506 506 57,500
2021/11/25 566 566 521 524 252,400
2021/11/24 504 509 504 506 10,700
2021/11/22 509 509 505 505 9,000
2021/11/19 508 511 505 509 5,600
2021/11/18 513 513 505 508 14,100
2021/11/17 516 518 512 513 11,100
2021/11/16 513 518 513 516 9,300
2021/11/15 514 519 514 516 9,200
2021/11/12 510 520 510 520 8,000
2021/11/11 513 513 510 510 10,900
2021/11/10 519 519 512 513 12,100
2021/11/09 521 521 516 516 4,700
2021/11/08 525 525 518 520 6,500
2021/11/05 521 524 518 519 6,300
2021/11/04 521 523 519 521 9,700
2021/11/02 522 526 522 523 4,100
2021/11/01 524 527 521 524 13,000
2021/10/29 523 524 520 524 3,500
2021/10/28 518 528 518 525 7,500
2021/10/27 520 520 517 518 6,300
2021/10/26 523 524 520 520 4,800
2021/10/25 525 528 521 523 9,700
2021/10/22 517 521 515 521 8,600
2021/10/21 521 525 515 517 10,600
2021/10/20 533 533 522 522 11,100
2021/10/19 530 533 530 531 8,500
2021/10/18 528 536 528 530 8,900
2021/10/15 518 529 515 528 24,200
2021/10/14 521 521 508 512 27,100
2021/10/13 529 529 521 522 18,300
2021/10/12 535 535 530 530 14,200
2021/10/11 539 541 532 534 17,900
2021/10/08 534 544 534 538 14,600
2021/10/07 531 539 531 533 13,800
2021/10/06 529 540 529 532 20,400
2021/10/05 535 535 523 530 30,000
2021/10/04 552 552 534 535 35,800
2021/10/01 569 569 547 553 51,200
2021/09/30 579 579 568 569 30,100
2021/09/29 581 587 565 580 213,400
2021/09/28 620 631 614 627 146,800
2021/09/27 611 614 610 611 157,600
2021/09/24 620 621 611 611 100,200
2021/09/22 622 622 612 614 47,500
2021/09/21 618 623 609 622 79,000
2021/09/17 618 625 618 623 34,000
2021/09/16 629 629 617 620 46,700
2021/09/15 633 633 628 629 18,400
2021/09/14 632 634 629 633 24,300
2021/09/13 636 637 631 632 38,400
2021/09/10 631 635 631 635 29,700
2021/09/09 616 631 616 631 30,700
2021/09/08 620 624 604 616 53,300
2021/09/07 645 645 621 626 55,500
2021/09/06 645 648 640 643 33,600
2021/09/03 645 646 636 640 36,400
2021/09/02 632 640 628 640 19,900
2021/09/01 626 630 620 628 23,900
2021/08/31 624 628 622 626 34,300
2021/08/30 614 623 614 621 38,600
2021/08/27 601 608 599 608 15,900
2021/08/26 600 602 597 602 6,800
2021/08/25 600 600 597 600 13,400
2021/08/24 597 599 594 598 8,300
2021/08/23 597 598 592 597 16,900
2021/08/20 590 590 585 588 7,200
2021/08/19 580 589 580 586 11,600
2021/08/18 583 584 579 583 4,700
2021/08/17 583 584 579 579 6,500
2021/08/16 571 584 567 580 28,700
2021/08/13 585 585 576 581 7,200
2021/08/12 579 586 576 583 16,100
2021/08/11 579 579 572 577 5,000
2021/08/10 577 578 575 578 8,400
2021/08/06 573 576 570 573 7,000
2021/08/05 581 581 572 573 10,900
2021/08/04 583 587 581 581 6,500
2021/08/03 589 589 582 583 9,700
2021/08/02 587 589 586 588 7,000
2021/07/30 584 586 578 582 11,600
2021/07/29 575 584 575 584 10,600
2021/07/28 577 578 575 575 8,000
2021/07/27 576 577 572 577 5,200
2021/07/26 577 579 570 572 8,000
2021/07/21 579 580 561 570 14,000
2021/07/20 574 580 555 566 37,700
2021/07/19 582 582 574 574 5,600
2021/07/16 574 580 574 580 8,000
2021/07/15 580 581 570 570 12,100
2021/07/14 575 581 575 578 5,200
2021/07/13 580 584 576 578 14,400
2021/07/12 598 598 581 582 9,400
2021/07/09 571 587 570 582 22,400
2021/07/08 596 599 584 584 6,100
2021/07/07 592 599 575 592 32,100
2021/07/06 594 598 590 598 9,700
2021/07/05 599 599 590 590 7,800
2021/07/02 588 599 586 587 15,000
2021/07/01 601 609 587 588 31,500
2021/06/30 583 600 583 597 29,600
2021/06/29 570 580 567 580 22,000
2021/06/28 567 570 562 570 5,500
2021/06/25 570 570 561 561 14,100
2021/06/24 562 565 560 565 8,300
2021/06/23 557 561 557 560 5,700
2021/06/22 559 560 554 556 6,300
2021/06/21 551 559 551 554 13,600
2021/06/18 565 565 558 560 5,900
2021/06/17 560 560 555 558 6,400
2021/06/16 566 566 560 560 4,800
2021/06/15 568 568 563 566 7,200
2021/06/14 566 570 564 568 9,000
2021/06/11 558 568 558 564 29,900
2021/06/10 557 558 555 558 9,200
2021/06/09 553 556 552 556 12,500
2021/06/08 548 552 547 552 3,600
2021/06/07 550 551 547 548 7,900
2021/06/04 546 548 545 548 3,900
2021/06/03 544 546 542 546 4,800
2021/06/02 545 548 541 544 27,000
2021/06/01 542 545 540 545 6,400
2021/05/31 543 543 539 542 3,700
2021/05/28 539 543 538 541 5,900
2021/05/27 536 539 536 537 6,600
2021/05/26 550 550 540 547 7,300
2021/05/25 548 550 543 550 13,100
2021/05/24 528 542 527 542 11,000
2021/05/21 528 528 524 527 7,000
2021/05/20 522 528 520 528 7,000
2021/05/19 523 525 520 521 9,300
2021/05/18 523 525 520 524 12,800
2021/05/17 525 527 521 523 15,400
2021/05/14 530 532 527 528 20,600
2021/05/13 536 536 530 530 16,900
2021/05/12 538 541 537 537 11,800
2021/05/11 541 543 538 539 8,400
2021/05/10 542 545 539 541 7,800
2021/05/07 540 543 539 540 14,400
2021/05/06 546 548 542 543 6,500
2021/04/30 542 546 540 546 12,300
2021/04/28 540 540 537 539 7,600
2021/04/27 542 543 537 540 8,400
2021/04/26 542 545 541 541 6,800
2021/04/23 552 552 540 542 9,700
2021/04/22 542 547 539 542 12,600
2021/04/21 547 547 541 541 14,900
2021/04/20 550 550 546 547 10,100
2021/04/19 552 552 549 551 13,600
2021/04/16 550 554 549 551 5,900
2021/04/15 556 556 550 550 5,400
2021/04/14 551 555 549 555 7,800
2021/04/13 550 551 550 551 5,200
2021/04/12 553 553 549 549 8,200
2021/04/09 548 554 548 552 8,300
2021/04/08 553 553 547 549 8,200
2021/04/07 549 552 543 552 9,600
2021/04/06 552 553 543 547 9,100
2021/04/05 550 551 548 550 4,000
2021/04/02 550 553 547 548 9,200
2021/04/01 555 555 550 550 6,600
2021/03/31 557 558 549 551 17,500
2021/03/30 555 559 551 556 15,500
2021/03/29 545 553 545 553 21,000
2021/03/26 546 553 545 552 10,200
2021/03/25 554 554 544 546 13,500
2021/03/24 550 551 540 541 15,800
2021/03/23 563 563 550 550 14,800
2021/03/22 560 563 556 563 8,700
2021/03/19 561 561 556 560 9,500
2021/03/18 560 562 557 561 17,400
2021/03/17 557 557 551 556 8,600
2021/03/16 553 557 548 556 13,000
2021/03/15 550 551 545 551 12,700
2021/03/12 551 551 544 546 10,900
2021/03/11 545 551 545 551 6,700
2021/03/10 554 554 541 543 15,300
2021/03/09 539 555 537 555 19,800
2021/03/08 533 538 531 537 19,100
2021/03/05 546 546 531 531 27,600
2021/03/04 556 558 536 543 24,400
2021/03/03 548 555 544 555 18,200
2021/03/02 558 558 546 549 12,900
2021/03/01 543 558 541 558 20,000
2021/02/26 543 547 536 545 21,000
2021/02/25 552 552 542 543 12,800
2021/02/24 540 547 540 544 13,100
2021/02/22 540 548 538 541 12,000
2021/02/19 538 542 535 540 15,200
2021/02/18 556 556 537 538 31,900
2021/02/17 545 556 542 550 28,600
2021/02/16 548 570 535 544 159,800
2021/02/15 538 547 524 534 63,000
2021/02/12 548 549 530 541 44,300
2021/02/10 565 565 548 558 25,600
2021/02/09 571 571 553 555 39,700
2021/02/08 559 571 556 571 37,600
2021/02/05 545 555 544 555 34,000
2021/02/04 538 546 537 545 13,500
2021/02/03 534 543 534 538 9,800
2021/02/02 534 539 529 537 38,300
2021/02/01 530 537 530 532 10,700
2021/01/29 545 550 530 530 24,500
2021/01/28 542 546 536 544 24,700
2021/01/27 545 551 542 550 9,900
2021/01/26 547 548 536 546 10,600
2021/01/25 546 548 536 548 14,300
2021/01/22 535 542 534 536 13,900
2021/01/21 541 546 533 537 24,000
2021/01/20 535 537 527 536 17,200
2021/01/19 536 541 535 535 11,800
2021/01/18 540 542 531 535 14,200
2021/01/15 538 542 534 538 18,100
2021/01/14 546 548 537 537 22,400
2021/01/13 538 546 538 546 14,900
2021/01/12 529 542 527 538 24,800
2021/01/08 531 534 526 530 17,900
2021/01/07 538 542 530 532 25,100
2021/01/06 530 544 526 534 37,600
2021/01/05 529 530 518 530 24,100
2021/01/04 530 530 509 530 35,800

このページの先頭へ