キャンドゥ(2698)の株価時系列情報
キャンドゥ(2698)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,735 | 3,750 | 3,650 | 3,650 | 44,900 |
| 2024/08/29 | 3,960 | 3,960 | 3,745 | 3,775 | 166,600 |
| 2024/08/28 | 4,005 | 4,010 | 3,965 | 3,980 | 105,500 |
| 2024/08/27 | 3,995 | 4,030 | 3,975 | 3,980 | 37,800 |
| 2024/08/26 | 4,020 | 4,115 | 3,970 | 3,975 | 55,700 |
| 2024/08/23 | 3,965 | 3,980 | 3,920 | 3,960 | 31,200 |
| 2024/08/22 | 4,005 | 4,025 | 3,950 | 4,000 | 27,900 |
| 2024/08/21 | 3,990 | 4,045 | 3,960 | 3,995 | 34,600 |
| 2024/08/20 | 3,895 | 3,965 | 3,895 | 3,950 | 24,000 |
| 2024/08/19 | 3,920 | 3,925 | 3,855 | 3,885 | 16,800 |
| 2024/08/16 | 3,880 | 4,085 | 3,830 | 3,885 | 68,000 |
| 2024/08/15 | 3,935 | 3,935 | 3,835 | 3,880 | 34,000 |
| 2024/08/14 | 3,965 | 3,965 | 3,890 | 3,935 | 14,800 |
| 2024/08/13 | 3,855 | 3,965 | 3,840 | 3,945 | 20,900 |
| 2024/08/09 | 3,910 | 3,930 | 3,805 | 3,855 | 31,000 |
| 2024/08/08 | 3,750 | 3,880 | 3,750 | 3,850 | 44,900 |
| 2024/08/07 | 3,740 | 3,870 | 3,735 | 3,780 | 95,500 |
| 2024/08/06 | 3,615 | 3,845 | 3,615 | 3,800 | 47,800 |
| 2024/08/05 | 3,600 | 3,840 | 3,535 | 3,580 | 57,900 |
| 2024/08/02 | 3,845 | 3,865 | 3,745 | 3,770 | 46,400 |
| 2024/08/01 | 4,050 | 4,145 | 3,900 | 3,900 | 46,400 |
| 2024/07/31 | 4,050 | 4,050 | 3,900 | 4,010 | 30,800 |
| 2024/07/30 | 4,085 | 4,085 | 3,930 | 3,930 | 43,400 |
| 2024/07/29 | 3,970 | 4,070 | 3,905 | 4,035 | 33,500 |
| 2024/07/26 | 4,280 | 4,335 | 3,885 | 3,970 | 112,900 |
| 2024/07/25 | 4,010 | 4,280 | 3,985 | 4,210 | 121,900 |
| 2024/07/24 | 3,890 | 3,940 | 3,850 | 3,930 | 24,500 |
| 2024/07/23 | 3,820 | 3,870 | 3,770 | 3,835 | 16,900 |
| 2024/07/22 | 3,910 | 3,910 | 3,730 | 3,770 | 31,000 |
| 2024/07/19 | 3,990 | 4,010 | 3,805 | 3,915 | 42,300 |
| 2024/07/18 | 3,750 | 3,990 | 3,750 | 3,955 | 48,900 |
| 2024/07/17 | 3,760 | 3,765 | 3,680 | 3,705 | 13,000 |
| 2024/07/16 | 3,665 | 3,765 | 3,650 | 3,735 | 37,300 |
| 2024/07/12 | 3,555 | 3,710 | 3,555 | 3,595 | 47,700 |
| 2024/07/11 | 3,525 | 3,525 | 3,475 | 3,525 | 12,400 |
| 2024/07/10 | 3,530 | 3,530 | 3,485 | 3,525 | 12,800 |
| 2024/07/09 | 3,555 | 3,555 | 3,475 | 3,520 | 21,300 |
| 2024/07/08 | 3,555 | 3,600 | 3,525 | 3,530 | 22,900 |
| 2024/07/05 | 3,395 | 3,560 | 3,390 | 3,560 | 42,100 |
| 2024/07/04 | 3,395 | 3,415 | 3,365 | 3,395 | 10,700 |
| 2024/07/03 | 3,300 | 3,380 | 3,285 | 3,370 | 13,600 |
| 2024/07/02 | 3,365 | 3,395 | 3,310 | 3,320 | 23,900 |
| 2024/07/01 | 3,455 | 3,455 | 3,370 | 3,370 | 26,400 |
| 2024/06/28 | 3,490 | 3,490 | 3,430 | 3,450 | 17,100 |
| 2024/06/27 | 3,445 | 3,485 | 3,390 | 3,485 | 17,900 |
| 2024/06/26 | 3,385 | 3,410 | 3,325 | 3,405 | 25,700 |
| 2024/06/25 | 3,270 | 3,375 | 3,250 | 3,360 | 22,800 |
| 2024/06/24 | 3,260 | 3,285 | 3,250 | 3,260 | 13,500 |
| 2024/06/21 | 3,215 | 3,280 | 3,215 | 3,235 | 11,700 |
| 2024/06/20 | 3,280 | 3,290 | 3,220 | 3,250 | 14,100 |
| 2024/06/19 | 3,200 | 3,275 | 3,185 | 3,270 | 15,300 |
| 2024/06/18 | 3,175 | 3,200 | 3,170 | 3,185 | 7,000 |
| 2024/06/17 | 3,165 | 3,165 | 3,120 | 3,165 | 7,700 |
| 2024/06/14 | 3,105 | 3,175 | 3,095 | 3,165 | 16,500 |
| 2024/06/13 | 3,140 | 3,140 | 3,090 | 3,095 | 10,500 |
| 2024/06/12 | 3,180 | 3,225 | 3,130 | 3,155 | 17,900 |
| 2024/06/11 | 3,140 | 3,175 | 3,115 | 3,170 | 12,500 |
| 2024/06/10 | 3,075 | 3,145 | 3,055 | 3,140 | 16,900 |
| 2024/06/07 | 3,030 | 3,070 | 3,030 | 3,055 | 11,900 |
| 2024/06/06 | 3,040 | 3,040 | 2,980 | 3,030 | 11,400 |
| 2024/06/05 | 3,010 | 3,055 | 2,974 | 3,040 | 18,500 |
| 2024/06/04 | 2,977 | 3,010 | 2,976 | 3,005 | 19,700 |
| 2024/06/03 | 2,946 | 2,977 | 2,945 | 2,977 | 16,500 |
| 2024/05/31 | 2,946 | 2,959 | 2,916 | 2,946 | 13,100 |
| 2024/05/30 | 2,900 | 2,949 | 2,881 | 2,942 | 16,900 |
| 2024/05/29 | 2,906 | 2,906 | 2,881 | 2,881 | 6,000 |
| 2024/05/28 | 2,920 | 2,923 | 2,890 | 2,891 | 13,200 |
| 2024/05/27 | 2,891 | 2,910 | 2,887 | 2,910 | 9,000 |
| 2024/05/24 | 2,872 | 2,889 | 2,868 | 2,887 | 8,100 |
| 2024/05/23 | 2,869 | 2,883 | 2,864 | 2,880 | 7,900 |
| 2024/05/22 | 2,870 | 2,875 | 2,861 | 2,863 | 7,600 |
| 2024/05/21 | 2,874 | 2,882 | 2,856 | 2,870 | 7,900 |
| 2024/05/20 | 2,862 | 2,877 | 2,841 | 2,855 | 9,400 |
| 2024/05/17 | 2,818 | 2,863 | 2,814 | 2,862 | 11,700 |
| 2024/05/16 | 2,806 | 2,828 | 2,806 | 2,818 | 6,700 |
| 2024/05/15 | 2,820 | 2,830 | 2,794 | 2,806 | 10,400 |
| 2024/05/14 | 2,831 | 2,840 | 2,818 | 2,818 | 7,600 |
| 2024/05/13 | 2,828 | 2,831 | 2,819 | 2,830 | 5,900 |
| 2024/05/10 | 2,872 | 2,872 | 2,819 | 2,838 | 10,500 |
| 2024/05/09 | 2,861 | 2,876 | 2,857 | 2,858 | 4,900 |
| 2024/05/08 | 2,851 | 2,875 | 2,850 | 2,861 | 7,300 |
| 2024/05/07 | 2,847 | 2,859 | 2,846 | 2,851 | 4,300 |
| 2024/05/02 | 2,861 | 2,861 | 2,835 | 2,847 | 7,200 |
| 2024/05/01 | 2,850 | 2,850 | 2,834 | 2,849 | 4,600 |
| 2024/04/30 | 2,807 | 2,862 | 2,807 | 2,850 | 20,200 |
| 2024/04/26 | 2,819 | 2,819 | 2,801 | 2,806 | 5,800 |
| 2024/04/25 | 2,778 | 2,818 | 2,778 | 2,815 | 15,800 |
| 2024/04/24 | 2,819 | 2,819 | 2,776 | 2,793 | 8,600 |
| 2024/04/23 | 2,780 | 2,810 | 2,780 | 2,804 | 8,600 |
| 2024/04/22 | 2,749 | 2,820 | 2,742 | 2,779 | 20,500 |
| 2024/04/19 | 2,750 | 2,751 | 2,709 | 2,728 | 15,200 |
| 2024/04/18 | 2,754 | 2,758 | 2,727 | 2,746 | 6,600 |
| 2024/04/17 | 2,754 | 2,754 | 2,721 | 2,726 | 13,000 |
| 2024/04/16 | 2,787 | 2,790 | 2,759 | 2,759 | 16,000 |
| 2024/04/15 | 2,827 | 2,836 | 2,800 | 2,800 | 10,400 |
| 2024/04/12 | 2,813 | 2,854 | 2,811 | 2,846 | 27,800 |
| 2024/04/11 | 2,820 | 2,828 | 2,785 | 2,813 | 12,300 |
| 2024/04/10 | 2,917 | 2,931 | 2,814 | 2,825 | 43,700 |
| 2024/04/09 | 2,871 | 2,897 | 2,835 | 2,896 | 30,800 |
| 2024/04/08 | 2,812 | 2,847 | 2,812 | 2,847 | 10,100 |
| 2024/04/05 | 2,789 | 2,823 | 2,787 | 2,809 | 12,000 |
| 2024/04/04 | 2,803 | 2,829 | 2,791 | 2,814 | 12,100 |
| 2024/04/03 | 2,792 | 2,835 | 2,780 | 2,820 | 15,800 |
| 2024/04/02 | 2,839 | 2,839 | 2,792 | 2,800 | 16,500 |
| 2024/04/01 | 2,910 | 2,918 | 2,855 | 2,855 | 53,000 |
| 2024/03/29 | 2,790 | 2,819 | 2,790 | 2,816 | 27,700 |
| 2024/03/28 | 2,789 | 2,803 | 2,760 | 2,760 | 13,900 |
| 2024/03/27 | 2,773 | 2,813 | 2,772 | 2,789 | 34,300 |
| 2024/03/26 | 2,746 | 2,772 | 2,731 | 2,771 | 10,800 |
| 2024/03/25 | 2,758 | 2,777 | 2,755 | 2,755 | 12,700 |
| 2024/03/22 | 2,720 | 2,784 | 2,714 | 2,780 | 33,700 |
| 2024/03/21 | 2,739 | 2,739 | 2,710 | 2,718 | 8,400 |
| 2024/03/19 | 2,704 | 2,734 | 2,697 | 2,730 | 8,700 |
| 2024/03/18 | 2,682 | 2,719 | 2,680 | 2,704 | 22,400 |
| 2024/03/15 | 2,710 | 2,710 | 2,660 | 2,696 | 22,300 |
| 2024/03/14 | 2,674 | 2,713 | 2,674 | 2,710 | 16,000 |
| 2024/03/13 | 2,709 | 2,713 | 2,677 | 2,684 | 14,800 |
| 2024/03/12 | 2,719 | 2,739 | 2,698 | 2,721 | 20,800 |
| 2024/03/11 | 2,699 | 2,718 | 2,683 | 2,717 | 16,800 |
| 2024/03/08 | 2,654 | 2,696 | 2,654 | 2,680 | 20,400 |
| 2024/03/07 | 2,640 | 2,661 | 2,640 | 2,660 | 7,300 |
| 2024/03/06 | 2,617 | 2,670 | 2,617 | 2,646 | 16,100 |
| 2024/03/05 | 2,626 | 2,627 | 2,591 | 2,617 | 15,800 |
| 2024/03/04 | 2,659 | 2,676 | 2,630 | 2,630 | 19,200 |
| 2024/03/01 | 2,694 | 2,700 | 2,652 | 2,674 | 17,000 |
| 2024/02/29 | 2,672 | 2,699 | 2,671 | 2,687 | 11,700 |
| 2024/02/28 | 2,680 | 2,723 | 2,668 | 2,701 | 17,000 |
| 2024/02/27 | 2,702 | 2,732 | 2,702 | 2,725 | 10,600 |
| 2024/02/26 | 2,705 | 2,725 | 2,705 | 2,705 | 6,800 |
| 2024/02/22 | 2,725 | 2,725 | 2,690 | 2,703 | 15,500 |
| 2024/02/21 | 2,715 | 2,723 | 2,710 | 2,713 | 6,100 |
| 2024/02/20 | 2,724 | 2,744 | 2,718 | 2,723 | 10,900 |
| 2024/02/19 | 2,680 | 2,719 | 2,678 | 2,718 | 7,900 |
| 2024/02/16 | 2,667 | 2,704 | 2,667 | 2,677 | 13,500 |
| 2024/02/15 | 2,693 | 2,693 | 2,670 | 2,670 | 11,200 |
| 2024/02/14 | 2,712 | 2,712 | 2,682 | 2,693 | 9,800 |
| 2024/02/13 | 2,672 | 2,712 | 2,667 | 2,712 | 15,600 |
| 2024/02/09 | 2,685 | 2,704 | 2,670 | 2,680 | 15,700 |
| 2024/02/08 | 2,687 | 2,693 | 2,652 | 2,686 | 21,700 |
| 2024/02/07 | 2,715 | 2,715 | 2,677 | 2,687 | 11,300 |
| 2024/02/06 | 2,707 | 2,723 | 2,685 | 2,686 | 14,900 |
| 2024/02/05 | 2,696 | 2,712 | 2,692 | 2,707 | 7,800 |
| 2024/02/02 | 2,690 | 2,699 | 2,681 | 2,692 | 10,000 |
| 2024/02/01 | 2,676 | 2,687 | 2,668 | 2,676 | 18,900 |
| 2024/01/31 | 2,686 | 2,698 | 2,676 | 2,693 | 14,200 |
| 2024/01/30 | 2,698 | 2,708 | 2,686 | 2,686 | 10,900 |
| 2024/01/29 | 2,716 | 2,716 | 2,692 | 2,698 | 5,600 |
| 2024/01/26 | 2,718 | 2,720 | 2,693 | 2,693 | 11,600 |
| 2024/01/25 | 2,699 | 2,723 | 2,695 | 2,718 | 9,200 |
| 2024/01/24 | 2,735 | 2,735 | 2,692 | 2,695 | 16,700 |
| 2024/01/23 | 2,730 | 2,746 | 2,718 | 2,718 | 12,300 |
| 2024/01/22 | 2,726 | 2,730 | 2,719 | 2,728 | 8,200 |
| 2024/01/19 | 2,720 | 2,733 | 2,710 | 2,711 | 11,700 |
| 2024/01/18 | 2,719 | 2,741 | 2,712 | 2,732 | 11,300 |
| 2024/01/17 | 2,710 | 2,734 | 2,710 | 2,718 | 16,100 |
| 2024/01/16 | 2,738 | 2,751 | 2,702 | 2,704 | 16,100 |
| 2024/01/15 | 2,709 | 2,756 | 2,705 | 2,738 | 22,700 |
| 2024/01/12 | 2,730 | 2,742 | 2,703 | 2,707 | 28,000 |
| 2024/01/11 | 2,762 | 2,762 | 2,720 | 2,732 | 46,400 |
| 2024/01/10 | 2,750 | 2,800 | 2,749 | 2,785 | 32,900 |
| 2024/01/09 | 2,727 | 2,748 | 2,724 | 2,742 | 25,400 |
| 2024/01/05 | 2,729 | 2,744 | 2,724 | 2,725 | 16,500 |
| 2024/01/04 | 2,735 | 2,735 | 2,711 | 2,731 | 15,400 |
| 2023/12/29 | 2,740 | 2,744 | 2,711 | 2,737 | 19,000 |
| 2023/12/28 | 2,690 | 2,740 | 2,682 | 2,740 | 17,500 |
| 2023/12/27 | 2,656 | 2,705 | 2,656 | 2,690 | 27,800 |
| 2023/12/26 | 2,666 | 2,671 | 2,659 | 2,668 | 10,100 |
| 2023/12/25 | 2,662 | 2,675 | 2,651 | 2,666 | 13,500 |
| 2023/12/22 | 2,636 | 2,666 | 2,636 | 2,661 | 23,000 |
| 2023/12/21 | 2,600 | 2,640 | 2,585 | 2,628 | 20,500 |
| 2023/12/20 | 2,613 | 2,627 | 2,601 | 2,617 | 14,300 |
| 2023/12/19 | 2,611 | 2,624 | 2,589 | 2,613 | 17,000 |
| 2023/12/18 | 2,597 | 2,613 | 2,552 | 2,611 | 22,300 |
| 2023/12/15 | 2,666 | 2,666 | 2,601 | 2,616 | 25,500 |
| 2023/12/14 | 2,667 | 2,667 | 2,636 | 2,666 | 22,100 |
| 2023/12/13 | 2,620 | 2,650 | 2,617 | 2,617 | 11,400 |
| 2023/12/12 | 2,670 | 2,675 | 2,616 | 2,616 | 19,300 |
| 2023/12/11 | 2,631 | 2,669 | 2,615 | 2,669 | 23,000 |
| 2023/12/08 | 2,656 | 2,680 | 2,619 | 2,637 | 35,400 |
| 2023/12/07 | 2,600 | 2,625 | 2,598 | 2,616 | 9,500 |
| 2023/12/06 | 2,599 | 2,633 | 2,599 | 2,627 | 13,300 |
| 2023/12/05 | 2,630 | 2,648 | 2,589 | 2,589 | 30,300 |
| 2023/12/04 | 2,660 | 2,680 | 2,644 | 2,658 | 28,700 |
| 2023/12/01 | 2,611 | 2,638 | 2,604 | 2,623 | 12,900 |
| 2023/11/30 | 2,622 | 2,628 | 2,582 | 2,619 | 17,600 |
| 2023/11/29 | 2,660 | 2,672 | 2,607 | 2,612 | 42,500 |
| 2023/11/28 | 2,561 | 2,593 | 2,540 | 2,593 | 33,700 |
| 2023/11/27 | 2,549 | 2,555 | 2,520 | 2,527 | 14,600 |
| 2023/11/24 | 2,550 | 2,550 | 2,523 | 2,538 | 14,700 |
| 2023/11/22 | 2,529 | 2,576 | 2,518 | 2,550 | 39,000 |
| 2023/11/21 | 2,503 | 2,531 | 2,495 | 2,518 | 41,700 |
| 2023/11/20 | 2,490 | 2,503 | 2,479 | 2,485 | 13,300 |
| 2023/11/17 | 2,472 | 2,502 | 2,472 | 2,493 | 15,800 |
| 2023/11/16 | 2,512 | 2,522 | 2,473 | 2,476 | 26,200 |
| 2023/11/15 | 2,515 | 2,524 | 2,495 | 2,504 | 31,300 |
| 2023/11/14 | 2,511 | 2,519 | 2,508 | 2,514 | 9,000 |
| 2023/11/13 | 2,513 | 2,527 | 2,502 | 2,512 | 13,500 |
| 2023/11/10 | 2,495 | 2,525 | 2,485 | 2,513 | 13,900 |
| 2023/11/09 | 2,507 | 2,510 | 2,496 | 2,509 | 8,300 |
| 2023/11/08 | 2,520 | 2,525 | 2,500 | 2,508 | 16,500 |