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
2022/12/30 491 495 491 495 7,400
2022/12/29 488 492 488 491 8,000
2022/12/28 488 490 487 490 17,400
2022/12/27 489 490 486 488 20,100
2022/12/26 490 492 490 490 8,900
2022/12/23 499 499 491 493 10,300
2022/12/22 490 494 490 494 9,000
2022/12/21 494 495 491 491 8,600
2022/12/20 496 498 493 493 12,800
2022/12/19 495 499 495 497 5,900
2022/12/16 497 499 496 496 6,900
2022/12/15 498 499 496 499 3,900
2022/12/14 498 499 497 499 4,900
2022/12/13 500 500 496 497 7,100
2022/12/12 496 499 496 499 12,100
2022/12/09 497 501 497 500 9,100
2022/12/08 496 500 495 500 9,200
2022/12/07 493 498 493 496 5,900
2022/12/06 495 498 493 493 5,200
2022/12/05 493 498 492 494 7,100
2022/12/02 496 496 493 495 9,700
2022/12/01 499 500 496 500 5,600
2022/11/30 500 501 499 499 10,500
2022/11/29 502 505 501 505 7,600
2022/11/28 507 507 501 506 5,800
2022/11/25 510 510 501 502 9,100
2022/11/24 499 505 499 505 14,100
2022/11/22 495 499 495 498 10,100
2022/11/21 493 497 493 493 12,500
2022/11/18 495 496 491 493 9,900
2022/11/17 490 497 489 497 8,900
2022/11/16 490 491 486 490 6,700
2022/11/15 487 490 485 490 9,200
2022/11/14 495 495 485 486 25,600
2022/11/11 497 497 490 493 12,400
2022/11/10 494 496 491 491 5,600
2022/11/09 493 494 490 490 7,700
2022/11/08 498 498 493 493 5,100
2022/11/07 492 495 492 494 4,700
2022/11/04 499 499 492 493 7,300
2022/11/02 495 496 491 496 5,000
2022/11/01 495 495 491 495 4,600
2022/10/31 498 498 491 491 14,100
2022/10/28 504 504 490 490 29,100
2022/10/27 506 506 499 504 7,100
2022/10/26 503 506 501 506 8,000
2022/10/25 510 510 503 503 8,200
2022/10/24 500 504 496 504 13,700
2022/10/21 498 499 496 497 6,200
2022/10/20 500 504 493 493 15,600
2022/10/19 497 502 497 500 13,500
2022/10/18 503 503 496 497 7,000
2022/10/17 495 500 494 496 7,800
2022/10/14 500 502 495 502 17,900
2022/10/13 500 500 491 491 15,500
2022/10/12 488 499 487 497 14,500
2022/10/11 491 493 488 488 18,300
2022/10/07 501 503 492 492 31,700
2022/10/06 507 512 505 506 12,500
2022/10/05 511 516 507 507 14,500
2022/10/04 521 521 510 510 23,900
2022/10/03 505 510 502 507 25,800
2022/09/30 517 518 509 515 33,600
2022/09/29 521 529 510 517 173,800
2022/09/28 570 576 570 574 244,700
2022/09/27 575 580 574 574 69,200
2022/09/26 587 587 575 575 77,500
2022/09/22 592 593 588 588 47,700
2022/09/21 596 596 592 593 26,900
2022/09/20 596 597 593 596 25,900
2022/09/16 598 598 593 594 19,600
2022/09/15 598 598 595 597 12,500
2022/09/14 590 598 590 598 19,900
2022/09/13 595 598 593 598 31,100
2022/09/12 593 595 592 595 29,700
2022/09/09 590 592 588 590 27,600
2022/09/08 586 590 585 590 17,600
2022/09/07 588 590 586 588 15,400
2022/09/06 587 591 586 590 17,100
2022/09/05 588 588 582 587 20,500
2022/09/02 593 594 587 589 23,200
2022/09/01 595 596 590 593 23,300
2022/08/31 592 595 590 595 18,100
2022/08/30 584 594 584 592 37,800
2022/08/29 580 584 579 580 16,300
2022/08/26 584 587 583 584 16,700
2022/08/25 580 585 578 581 21,300
2022/08/24 573 578 573 578 10,100
2022/08/23 573 575 572 573 9,500
2022/08/22 575 578 574 577 12,700
2022/08/19 578 578 571 576 13,400
2022/08/18 579 580 571 575 25,500
2022/08/17 588 588 579 583 24,300
2022/08/16 595 595 581 586 29,800
2022/08/15 628 630 580 596 158,400
2022/08/12 576 579 574 579 23,300
2022/08/10 574 575 571 575 8,500
2022/08/09 570 572 568 572 7,800
2022/08/08 566 570 565 570 7,300
2022/08/05 563 566 563 565 5,200
2022/08/04 565 569 563 563 7,000
2022/08/03 572 576 565 565 11,700
2022/08/02 568 576 568 572 13,800
2022/08/01 567 568 564 568 8,100
2022/07/29 562 568 560 561 16,900
2022/07/28 556 561 553 558 9,800
2022/07/27 555 555 552 553 13,800
2022/07/26 555 555 551 551 7,300
2022/07/25 554 554 550 554 10,000
2022/07/22 552 552 547 551 5,700
2022/07/21 547 551 545 547 11,000
2022/07/20 546 546 541 541 8,400
2022/07/19 538 544 538 542 6,500
2022/07/15 542 546 538 538 7,800
2022/07/14 540 546 540 540 8,800
2022/07/13 536 540 536 537 6,400
2022/07/12 537 539 535 535 6,100
2022/07/11 542 542 535 535 10,200
2022/07/08 538 543 531 531 10,500
2022/07/07 543 544 538 538 8,600
2022/07/06 545 545 540 541 4,200
2022/07/05 539 543 538 541 5,100
2022/07/04 539 539 534 537 4,400
2022/07/01 534 537 530 530 12,300
2022/06/30 544 544 535 535 13,400
2022/06/29 539 548 535 535 26,400
2022/06/28 531 538 530 538 7,100
2022/06/27 532 537 528 528 5,400
2022/06/24 541 541 531 531 12,800
2022/06/23 530 533 530 533 3,600
2022/06/22 528 529 528 528 2,700
2022/06/21 522 527 522 524 8,200
2022/06/20 526 526 520 520 4,600
2022/06/17 518 518 505 516 18,100
2022/06/16 534 535 524 524 8,400
2022/06/15 534 534 530 530 8,500
2022/06/14 540 540 534 534 6,600
2022/06/13 543 543 536 538 4,600
2022/06/10 546 549 543 543 8,500
2022/06/09 543 550 543 550 6,000
2022/06/08 544 554 543 544 14,100
2022/06/07 546 546 538 538 10,100
2022/06/06 532 547 529 545 14,000
2022/06/03 527 531 526 531 3,200
2022/06/02 527 530 525 526 5,600
2022/06/01 530 530 526 527 11,500
2022/05/31 538 538 530 532 6,300
2022/05/30 540 546 534 534 29,600
2022/05/27 527 534 525 534 9,900
2022/05/26 530 530 525 525 11,600
2022/05/25 526 528 524 528 10,100
2022/05/24 521 526 521 525 5,900
2022/05/23 519 525 519 525 5,100
2022/05/20 519 522 516 516 9,600
2022/05/19 519 521 513 516 6,900
2022/05/18 519 519 516 519 3,000
2022/05/17 517 518 515 515 4,900
2022/05/16 518 518 511 517 6,300
2022/05/13 509 516 509 512 5,400
2022/05/12 511 513 510 510 4,600
2022/05/11 512 517 512 517 2,800
2022/05/10 513 517 513 513 5,700
2022/05/09 516 518 514 514 8,600
2022/05/06 513 517 513 515 4,600
2022/05/02 512 517 511 517 5,700
2022/04/28 512 516 508 512 5,800
2022/04/27 511 519 508 508 17,800
2022/04/26 512 521 512 521 8,700
2022/04/25 518 518 513 514 7,900
2022/04/22 516 518 512 518 4,500
2022/04/21 508 518 508 518 3,600
2022/04/20 517 517 510 510 4,800
2022/04/19 510 513 508 508 4,000
2022/04/18 507 520 506 509 9,600
2022/04/15 513 513 506 506 3,800
2022/04/14 514 514 505 513 6,900
2022/04/13 510 513 503 513 11,500
2022/04/12 511 514 503 503 7,800
2022/04/11 511 513 510 511 4,600
2022/04/08 518 518 510 510 7,000
2022/04/07 513 516 511 516 4,100
2022/04/06 512 518 512 518 4,900
2022/04/05 518 518 510 511 12,200
2022/04/04 515 515 512 515 4,600
2022/04/01 506 514 506 512 4,300
2022/03/31 506 512 506 506 7,000
2022/03/30 504 507 504 506 13,400
2022/03/29 501 505 499 505 9,800
2022/03/28 511 511 502 503 4,900
2022/03/25 510 512 504 511 10,000
2022/03/24 505 507 503 503 5,800
2022/03/23 506 509 503 506 9,700
2022/03/22 505 505 501 504 11,600
2022/03/18 502 507 502 505 5,500
2022/03/17 505 505 501 504 6,000
2022/03/16 498 505 498 505 7,600
2022/03/15 494 498 490 498 5,400
2022/03/14 486 494 486 491 4,400
2022/03/11 481 487 480 486 6,900
2022/03/10 483 488 481 488 7,100
2022/03/09 485 485 481 481 2,800
2022/03/08 487 487 481 482 5,200
2022/03/07 487 488 481 481 10,700
2022/03/04 488 489 485 487 3,200
2022/03/03 488 490 488 488 2,000
2022/03/02 492 492 488 488 4,000
2022/03/01 496 498 492 495 4,900
2022/02/28 495 496 493 493 5,200
2022/02/25 491 492 486 492 11,700
2022/02/24 490 493 480 483 15,900
2022/02/22 491 495 491 492 3,400
2022/02/21 491 493 491 493 2,000
2022/02/18 490 494 490 491 3,200
2022/02/17 491 495 491 491 3,400
2022/02/16 495 495 490 493 3,300
2022/02/15 495 496 490 490 8,500
2022/02/14 492 496 490 495 6,200
2022/02/10 494 494 490 492 5,900
2022/02/09 496 496 491 493 4,400
2022/02/08 490 497 490 497 3,200
2022/02/07 492 495 490 490 3,500
2022/02/04 492 493 490 490 2,700
2022/02/03 496 496 492 492 14,300
2022/02/02 500 500 491 498 19,000
2022/02/01 493 499 493 497 3,400
2022/01/31 485 493 482 492 5,900
2022/01/28 482 485 479 485 6,800
2022/01/27 487 487 479 479 14,300
2022/01/26 487 487 484 484 8,700
2022/01/25 500 500 487 488 13,700
2022/01/24 485 492 485 490 7,400
2022/01/21 479 485 479 485 7,600
2022/01/20 495 497 472 486 39,400
2022/01/19 497 501 495 495 9,900
2022/01/18 498 503 498 500 13,600
2022/01/17 495 500 492 500 9,500
2022/01/14 501 501 496 496 10,500
2022/01/13 506 506 501 501 4,200
2022/01/12 503 507 503 504 3,000
2022/01/11 510 510 505 505 4,700
2022/01/07 511 511 507 507 4,300
2022/01/06 510 511 507 508 6,900
2022/01/05 502 511 501 511 9,200
2022/01/04 508 509 500 506 10,100

このページの先頭へ