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 |
|---|---|---|---|---|---|
| 2024/12/30 | 572 | 577 | 570 | 577 | 8,800 |
| 2024/12/27 | 566 | 574 | 566 | 566 | 11,100 |
| 2024/12/26 | 572 | 574 | 566 | 566 | 10,700 |
| 2024/12/25 | 575 | 575 | 567 | 569 | 10,400 |
| 2024/12/24 | 566 | 573 | 565 | 570 | 9,900 |
| 2024/12/23 | 570 | 570 | 567 | 567 | 4,100 |
| 2024/12/20 | 572 | 572 | 569 | 569 | 5,800 |
| 2024/12/19 | 571 | 572 | 568 | 572 | 7,700 |
| 2024/12/18 | 570 | 575 | 570 | 571 | 7,800 |
| 2024/12/17 | 569 | 572 | 567 | 572 | 10,600 |
| 2024/12/16 | 566 | 567 | 565 | 567 | 7,300 |
| 2024/12/13 | 560 | 566 | 560 | 562 | 8,800 |
| 2024/12/12 | 560 | 563 | 559 | 561 | 10,500 |
| 2024/12/11 | 556 | 558 | 555 | 558 | 4,600 |
| 2024/12/10 | 556 | 558 | 556 | 556 | 4,400 |
| 2024/12/09 | 554 | 560 | 554 | 556 | 4,900 |
| 2024/12/06 | 559 | 559 | 554 | 554 | 3,900 |
| 2024/12/05 | 559 | 562 | 556 | 556 | 5,800 |
| 2024/12/04 | 556 | 559 | 555 | 557 | 6,000 |
| 2024/12/03 | 551 | 560 | 551 | 553 | 9,300 |
| 2024/12/02 | 556 | 567 | 551 | 551 | 9,300 |
| 2024/11/29 | 550 | 553 | 548 | 553 | 4,700 |
| 2024/11/28 | 550 | 560 | 545 | 545 | 13,000 |
| 2024/11/27 | 555 | 556 | 550 | 550 | 10,000 |
| 2024/11/26 | 574 | 574 | 556 | 556 | 24,000 |
| 2024/11/25 | 565 | 572 | 565 | 570 | 16,100 |
| 2024/11/22 | 556 | 565 | 556 | 565 | 12,600 |
| 2024/11/21 | 555 | 564 | 555 | 555 | 19,600 |
| 2024/11/20 | 545 | 554 | 545 | 551 | 21,900 |
| 2024/11/19 | 545 | 546 | 542 | 545 | 13,700 |
| 2024/11/18 | 533 | 545 | 533 | 538 | 9,600 |
| 2024/11/15 | 537 | 538 | 533 | 536 | 9,300 |
| 2024/11/14 | 531 | 532 | 528 | 529 | 5,700 |
| 2024/11/13 | 527 | 532 | 527 | 528 | 4,500 |
| 2024/11/12 | 527 | 532 | 527 | 528 | 5,400 |
| 2024/11/11 | 535 | 536 | 528 | 528 | 3,700 |
| 2024/11/08 | 535 | 538 | 534 | 535 | 6,500 |
| 2024/11/07 | 537 | 537 | 529 | 535 | 7,300 |
| 2024/11/06 | 532 | 533 | 528 | 531 | 5,700 |
| 2024/11/05 | 531 | 533 | 526 | 533 | 5,200 |
| 2024/11/01 | 526 | 533 | 522 | 531 | 10,800 |
| 2024/10/31 | 516 | 526 | 516 | 522 | 11,300 |
| 2024/10/30 | 533 | 533 | 516 | 516 | 51,600 |
| 2024/10/29 | 522 | 533 | 522 | 531 | 15,100 |
| 2024/10/28 | 521 | 531 | 521 | 524 | 13,200 |
| 2024/10/25 | 527 | 527 | 521 | 521 | 11,200 |
| 2024/10/24 | 523 | 527 | 522 | 524 | 8,600 |
| 2024/10/23 | 534 | 534 | 525 | 525 | 8,400 |
| 2024/10/22 | 532 | 532 | 530 | 530 | 5,000 |
| 2024/10/21 | 533 | 533 | 531 | 531 | 7,100 |
| 2024/10/18 | 535 | 538 | 533 | 533 | 5,300 |
| 2024/10/17 | 536 | 537 | 535 | 536 | 7,800 |
| 2024/10/16 | 537 | 540 | 536 | 536 | 5,600 |
| 2024/10/15 | 537 | 544 | 535 | 537 | 11,100 |
| 2024/10/11 | 540 | 540 | 534 | 536 | 8,200 |
| 2024/10/10 | 546 | 546 | 534 | 540 | 20,300 |
| 2024/10/09 | 554 | 554 | 544 | 545 | 18,600 |
| 2024/10/08 | 550 | 555 | 549 | 555 | 17,300 |
| 2024/10/07 | 556 | 558 | 546 | 556 | 67,600 |
| 2024/10/04 | 554 | 556 | 535 | 546 | 105,300 |
| 2024/10/03 | 535 | 536 | 527 | 532 | 32,000 |
| 2024/10/02 | 526 | 533 | 525 | 531 | 31,400 |
| 2024/10/01 | 535 | 535 | 526 | 529 | 40,600 |
| 2024/09/30 | 515 | 536 | 515 | 528 | 162,000 |
| 2024/09/27 | 561 | 561 | 547 | 550 | 183,800 |
| 2024/09/26 | 586 | 600 | 583 | 587 | 166,200 |
| 2024/09/25 | 584 | 586 | 578 | 583 | 70,900 |
| 2024/09/24 | 575 | 578 | 575 | 575 | 193,600 |
| 2024/09/20 | 580 | 580 | 575 | 576 | 74,200 |
| 2024/09/19 | 581 | 585 | 579 | 579 | 75,600 |
| 2024/09/18 | 588 | 588 | 581 | 583 | 48,400 |
| 2024/09/17 | 590 | 593 | 588 | 590 | 35,300 |
| 2024/09/13 | 599 | 599 | 587 | 592 | 41,600 |
| 2024/09/12 | 600 | 602 | 598 | 598 | 27,200 |
| 2024/09/11 | 600 | 601 | 598 | 599 | 22,800 |
| 2024/09/10 | 604 | 604 | 600 | 600 | 26,300 |
| 2024/09/09 | 602 | 605 | 599 | 603 | 26,100 |
| 2024/09/06 | 606 | 608 | 599 | 608 | 23,000 |
| 2024/09/05 | 600 | 611 | 600 | 609 | 15,900 |
| 2024/09/04 | 600 | 609 | 599 | 606 | 51,300 |
| 2024/09/03 | 621 | 624 | 600 | 609 | 68,100 |
| 2024/09/02 | 630 | 631 | 621 | 623 | 34,000 |
| 2024/08/30 | 630 | 631 | 628 | 630 | 17,100 |
| 2024/08/29 | 630 | 633 | 628 | 628 | 20,000 |
| 2024/08/28 | 629 | 633 | 626 | 633 | 15,900 |
| 2024/08/27 | 628 | 634 | 628 | 633 | 6,200 |
| 2024/08/26 | 632 | 633 | 625 | 633 | 8,000 |
| 2024/08/23 | 636 | 638 | 628 | 632 | 23,400 |
| 2024/08/22 | 619 | 630 | 619 | 629 | 12,900 |
| 2024/08/21 | 615 | 619 | 614 | 619 | 6,300 |
| 2024/08/20 | 610 | 615 | 610 | 613 | 6,100 |
| 2024/08/19 | 604 | 613 | 603 | 609 | 5,900 |
| 2024/08/16 | 611 | 614 | 603 | 603 | 12,900 |
| 2024/08/15 | 600 | 610 | 600 | 610 | 6,800 |
| 2024/08/14 | 597 | 600 | 595 | 600 | 5,300 |
| 2024/08/13 | 585 | 599 | 585 | 599 | 15,300 |
| 2024/08/09 | 600 | 600 | 585 | 585 | 11,700 |
| 2024/08/08 | 577 | 598 | 577 | 588 | 13,900 |
| 2024/08/07 | 540 | 584 | 530 | 576 | 18,600 |
| 2024/08/06 | 512 | 567 | 512 | 533 | 55,200 |
| 2024/08/05 | 551 | 596 | 511 | 512 | 77,200 |
| 2024/08/02 | 621 | 623 | 602 | 611 | 34,800 |
| 2024/08/01 | 637 | 640 | 629 | 633 | 9,100 |
| 2024/07/31 | 630 | 635 | 630 | 635 | 5,300 |
| 2024/07/30 | 640 | 644 | 628 | 628 | 44,400 |
| 2024/07/29 | 634 | 639 | 632 | 639 | 11,400 |
| 2024/07/26 | 631 | 635 | 630 | 631 | 6,900 |
| 2024/07/25 | 644 | 644 | 635 | 636 | 10,500 |
| 2024/07/24 | 644 | 644 | 640 | 642 | 5,300 |
| 2024/07/23 | 641 | 644 | 640 | 644 | 4,800 |
| 2024/07/22 | 641 | 644 | 638 | 644 | 8,000 |
| 2024/07/19 | 643 | 644 | 640 | 641 | 4,700 |
| 2024/07/18 | 641 | 644 | 641 | 644 | 4,800 |
| 2024/07/17 | 636 | 642 | 636 | 641 | 7,300 |
| 2024/07/16 | 642 | 643 | 635 | 636 | 25,600 |
| 2024/07/12 | 642 | 645 | 642 | 643 | 5,400 |
| 2024/07/11 | 643 | 645 | 641 | 644 | 7,100 |
| 2024/07/10 | 643 | 645 | 643 | 643 | 5,700 |
| 2024/07/09 | 645 | 647 | 643 | 644 | 8,600 |
| 2024/07/08 | 645 | 646 | 643 | 643 | 9,900 |
| 2024/07/05 | 647 | 647 | 641 | 643 | 8,200 |
| 2024/07/04 | 649 | 649 | 644 | 645 | 9,800 |
| 2024/07/03 | 643 | 648 | 642 | 648 | 6,800 |
| 2024/07/02 | 649 | 649 | 644 | 646 | 9,000 |
| 2024/07/01 | 641 | 648 | 640 | 648 | 17,400 |
| 2024/06/28 | 638 | 641 | 637 | 641 | 12,400 |
| 2024/06/27 | 633 | 638 | 633 | 636 | 10,400 |
| 2024/06/26 | 635 | 636 | 630 | 633 | 10,100 |
| 2024/06/25 | 635 | 636 | 632 | 634 | 13,800 |
| 2024/06/24 | 630 | 634 | 629 | 631 | 23,800 |
| 2024/06/21 | 623 | 626 | 621 | 626 | 15,600 |
| 2024/06/20 | 619 | 623 | 618 | 622 | 8,100 |
| 2024/06/19 | 618 | 622 | 618 | 620 | 4,500 |
| 2024/06/18 | 620 | 622 | 618 | 618 | 6,000 |
| 2024/06/17 | 618 | 620 | 617 | 618 | 8,700 |
| 2024/06/14 | 618 | 622 | 618 | 620 | 5,900 |
| 2024/06/13 | 620 | 621 | 617 | 621 | 5,400 |
| 2024/06/12 | 620 | 622 | 618 | 620 | 10,200 |
| 2024/06/11 | 617 | 620 | 616 | 619 | 6,500 |
| 2024/06/10 | 615 | 617 | 615 | 615 | 4,500 |
| 2024/06/07 | 618 | 618 | 615 | 616 | 5,800 |
| 2024/06/06 | 617 | 617 | 613 | 616 | 6,300 |
| 2024/06/05 | 617 | 617 | 612 | 615 | 5,800 |
| 2024/06/04 | 618 | 618 | 611 | 615 | 13,300 |
| 2024/06/03 | 610 | 615 | 608 | 614 | 19,500 |
| 2024/05/31 | 603 | 607 | 602 | 607 | 15,900 |
| 2024/05/30 | 598 | 602 | 596 | 602 | 6,700 |
| 2024/05/29 | 601 | 601 | 598 | 598 | 5,100 |
| 2024/05/28 | 599 | 602 | 599 | 600 | 8,000 |
| 2024/05/27 | 599 | 601 | 598 | 599 | 12,800 |
| 2024/05/24 | 597 | 598 | 592 | 598 | 19,300 |
| 2024/05/23 | 596 | 597 | 593 | 595 | 7,900 |
| 2024/05/22 | 597 | 598 | 596 | 596 | 3,900 |
| 2024/05/21 | 596 | 598 | 596 | 596 | 1,800 |
| 2024/05/20 | 598 | 598 | 596 | 598 | 3,300 |
| 2024/05/17 | 596 | 600 | 594 | 598 | 6,400 |
| 2024/05/16 | 590 | 595 | 590 | 595 | 12,000 |
| 2024/05/15 | 596 | 599 | 593 | 596 | 13,400 |
| 2024/05/14 | 598 | 598 | 595 | 596 | 2,300 |
| 2024/05/13 | 596 | 598 | 594 | 594 | 4,000 |
| 2024/05/10 | 596 | 599 | 594 | 594 | 5,500 |
| 2024/05/09 | 596 | 600 | 596 | 596 | 4,400 |
| 2024/05/08 | 598 | 599 | 596 | 596 | 4,400 |
| 2024/05/07 | 597 | 599 | 596 | 596 | 5,300 |
| 2024/05/02 | 597 | 598 | 595 | 597 | 3,900 |
| 2024/05/01 | 597 | 598 | 592 | 597 | 4,000 |
| 2024/04/30 | 591 | 595 | 591 | 595 | 4,000 |
| 2024/04/26 | 599 | 599 | 589 | 589 | 31,300 |
| 2024/04/25 | 602 | 602 | 597 | 599 | 9,700 |
| 2024/04/24 | 595 | 601 | 595 | 600 | 19,000 |
| 2024/04/23 | 595 | 597 | 595 | 595 | 3,600 |
| 2024/04/22 | 595 | 596 | 592 | 592 | 12,500 |
| 2024/04/19 | 589 | 593 | 589 | 593 | 4,700 |
| 2024/04/18 | 589 | 593 | 589 | 591 | 4,300 |
| 2024/04/17 | 595 | 596 | 588 | 588 | 9,800 |
| 2024/04/16 | 598 | 598 | 595 | 595 | 5,300 |
| 2024/04/15 | 597 | 599 | 596 | 597 | 4,200 |
| 2024/04/12 | 597 | 598 | 596 | 597 | 4,500 |
| 2024/04/11 | 596 | 600 | 596 | 596 | 4,700 |
| 2024/04/10 | 596 | 600 | 596 | 597 | 6,200 |
| 2024/04/09 | 600 | 600 | 596 | 596 | 15,100 |
| 2024/04/08 | 597 | 600 | 596 | 599 | 13,200 |
| 2024/04/05 | 597 | 597 | 594 | 594 | 5,500 |
| 2024/04/04 | 597 | 597 | 594 | 597 | 7,000 |
| 2024/04/03 | 591 | 595 | 591 | 595 | 5,000 |
| 2024/04/02 | 596 | 597 | 590 | 590 | 12,000 |
| 2024/04/01 | 596 | 599 | 593 | 593 | 8,100 |
| 2024/03/29 | 591 | 595 | 591 | 593 | 10,200 |
| 2024/03/28 | 588 | 594 | 588 | 590 | 7,700 |
| 2024/03/27 | 588 | 594 | 587 | 589 | 18,200 |
| 2024/03/26 | 590 | 593 | 590 | 590 | 4,800 |
| 2024/03/25 | 593 | 593 | 589 | 592 | 8,900 |
| 2024/03/22 | 591 | 592 | 588 | 591 | 14,000 |
| 2024/03/21 | 592 | 593 | 590 | 591 | 7,900 |
| 2024/03/19 | 587 | 591 | 586 | 587 | 7,700 |
| 2024/03/18 | 585 | 591 | 585 | 586 | 13,600 |
| 2024/03/15 | 584 | 587 | 584 | 587 | 6,800 |
| 2024/03/14 | 583 | 584 | 580 | 582 | 4,100 |
| 2024/03/13 | 586 | 586 | 580 | 582 | 7,800 |
| 2024/03/12 | 585 | 585 | 579 | 584 | 6,200 |
| 2024/03/11 | 579 | 585 | 576 | 584 | 12,500 |
| 2024/03/08 | 573 | 577 | 573 | 574 | 7,400 |
| 2024/03/07 | 573 | 576 | 573 | 574 | 5,200 |
| 2024/03/06 | 573 | 577 | 573 | 574 | 6,000 |
| 2024/03/05 | 573 | 577 | 572 | 574 | 3,000 |
| 2024/03/04 | 574 | 578 | 573 | 578 | 5,100 |
| 2024/03/01 | 576 | 577 | 574 | 577 | 7,500 |
| 2024/02/29 | 577 | 579 | 575 | 577 | 7,600 |
| 2024/02/28 | 576 | 580 | 576 | 580 | 6,300 |
| 2024/02/27 | 579 | 585 | 578 | 578 | 11,700 |
| 2024/02/26 | 581 | 583 | 579 | 579 | 8,600 |
| 2024/02/22 | 586 | 586 | 580 | 581 | 6,500 |
| 2024/02/21 | 580 | 583 | 578 | 583 | 5,700 |
| 2024/02/20 | 582 | 583 | 580 | 583 | 4,500 |
| 2024/02/19 | 580 | 581 | 577 | 581 | 5,900 |
| 2024/02/16 | 581 | 581 | 577 | 580 | 9,700 |
| 2024/02/15 | 580 | 583 | 580 | 580 | 5,500 |
| 2024/02/14 | 583 | 585 | 583 | 583 | 8,400 |
| 2024/02/13 | 590 | 590 | 585 | 589 | 9,200 |
| 2024/02/09 | 584 | 589 | 584 | 584 | 6,700 |
| 2024/02/08 | 585 | 586 | 583 | 586 | 4,800 |
| 2024/02/07 | 587 | 587 | 585 | 585 | 5,900 |
| 2024/02/06 | 586 | 588 | 586 | 586 | 4,000 |
| 2024/02/05 | 589 | 589 | 587 | 589 | 7,300 |
| 2024/02/02 | 587 | 589 | 585 | 589 | 5,200 |
| 2024/02/01 | 587 | 589 | 584 | 588 | 6,900 |
| 2024/01/31 | 583 | 587 | 580 | 585 | 3,400 |
| 2024/01/30 | 590 | 590 | 580 | 580 | 55,600 |
| 2024/01/29 | 585 | 589 | 585 | 588 | 5,600 |
| 2024/01/26 | 586 | 589 | 585 | 585 | 4,100 |
| 2024/01/25 | 590 | 590 | 586 | 586 | 14,100 |
| 2024/01/24 | 585 | 587 | 585 | 587 | 7,800 |
| 2024/01/23 | 591 | 591 | 584 | 585 | 11,000 |
| 2024/01/22 | 586 | 591 | 586 | 587 | 9,200 |
| 2024/01/19 | 594 | 594 | 586 | 586 | 10,400 |
| 2024/01/18 | 589 | 593 | 587 | 591 | 16,800 |
| 2024/01/17 | 587 | 591 | 584 | 584 | 8,200 |
| 2024/01/16 | 583 | 589 | 582 | 584 | 12,500 |
| 2024/01/15 | 584 | 587 | 583 | 584 | 12,100 |
| 2024/01/12 | 587 | 588 | 582 | 583 | 12,400 |
| 2024/01/11 | 589 | 589 | 587 | 587 | 10,900 |
| 2024/01/10 | 591 | 591 | 586 | 589 | 8,900 |
| 2024/01/09 | 590 | 591 | 587 | 590 | 11,900 |
| 2024/01/05 | 586 | 588 | 582 | 588 | 11,100 |
| 2024/01/04 | 583 | 586 | 580 | 586 | 13,900 |