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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,265 | 3,295 | 3,235 | 3,295 | 10,600 |
| 2026/06/15 | 3,260 | 3,285 | 3,245 | 3,265 | 5,200 |
| 2026/06/12 | 3,250 | 3,285 | 3,245 | 3,260 | 15,500 |
| 2026/06/11 | 3,235 | 3,250 | 3,215 | 3,250 | 2,700 |
| 2026/06/10 | 3,195 | 3,245 | 3,195 | 3,235 | 8,000 |
| 2026/06/09 | 3,215 | 3,215 | 3,195 | 3,195 | 6,300 |
| 2026/06/08 | 3,220 | 3,230 | 3,200 | 3,200 | 10,400 |
| 2026/06/05 | 3,175 | 3,230 | 3,175 | 3,220 | 5,600 |
| 2026/06/04 | 3,195 | 3,210 | 3,175 | 3,175 | 6,800 |
| 2026/06/03 | 3,155 | 3,180 | 3,155 | 3,175 | 6,500 |
| 2026/06/02 | 3,190 | 3,195 | 3,155 | 3,155 | 11,100 |
| 2026/06/01 | 3,245 | 3,245 | 3,185 | 3,190 | 10,200 |
| 2026/05/29 | 3,265 | 3,300 | 3,245 | 3,245 | 9,300 |
| 2026/05/28 | 3,210 | 3,235 | 3,205 | 3,235 | 8,300 |
| 2026/05/27 | 3,225 | 3,225 | 3,210 | 3,210 | 5,500 |
| 2026/05/26 | 3,220 | 3,240 | 3,210 | 3,210 | 8,600 |
| 2026/05/25 | 3,275 | 3,275 | 3,235 | 3,240 | 10,300 |
| 2026/05/22 | 3,300 | 3,305 | 3,260 | 3,280 | 11,700 |
| 2026/05/21 | 3,250 | 3,285 | 3,240 | 3,280 | 7,500 |
| 2026/05/20 | 3,255 | 3,265 | 3,230 | 3,255 | 7,500 |
| 2026/05/19 | 3,245 | 3,280 | 3,245 | 3,255 | 6,400 |
| 2026/05/18 | 3,250 | 3,265 | 3,230 | 3,240 | 4,100 |
| 2026/05/15 | 3,245 | 3,270 | 3,225 | 3,270 | 7,800 |
| 2026/05/14 | 3,230 | 3,230 | 3,185 | 3,185 | 8,600 |
| 2026/05/13 | 3,235 | 3,265 | 3,235 | 3,235 | 4,200 |
| 2026/05/12 | 3,215 | 3,235 | 3,200 | 3,235 | 4,500 |
| 2026/05/11 | 3,195 | 3,225 | 3,195 | 3,215 | 5,700 |
| 2026/05/08 | 3,230 | 3,260 | 3,200 | 3,200 | 9,300 |
| 2026/05/07 | 3,215 | 3,255 | 3,215 | 3,230 | 12,200 |
| 2026/05/01 | 3,190 | 3,210 | 3,165 | 3,210 | 7,000 |
| 2026/04/30 | 3,195 | 3,195 | 3,165 | 3,170 | 10,000 |
| 2026/04/28 | 3,170 | 3,195 | 3,160 | 3,195 | 15,100 |
| 2026/04/27 | 3,200 | 3,210 | 3,165 | 3,165 | 12,300 |
| 2026/04/24 | 3,155 | 3,195 | 3,155 | 3,185 | 9,500 |
| 2026/04/23 | 3,245 | 3,245 | 3,160 | 3,160 | 22,500 |
| 2026/04/22 | 3,295 | 3,295 | 3,245 | 3,245 | 10,800 |
| 2026/04/21 | 3,315 | 3,320 | 3,285 | 3,290 | 6,000 |
| 2026/04/20 | 3,280 | 3,295 | 3,275 | 3,285 | 5,600 |
| 2026/04/17 | 3,300 | 3,320 | 3,280 | 3,280 | 5,300 |
| 2026/04/16 | 3,255 | 3,310 | 3,255 | 3,305 | 11,600 |
| 2026/04/15 | 3,220 | 3,255 | 3,220 | 3,255 | 8,700 |
| 2026/04/14 | 3,275 | 3,275 | 3,225 | 3,230 | 10,100 |
| 2026/04/13 | 3,235 | 3,255 | 3,220 | 3,230 | 10,900 |
| 2026/04/10 | 3,275 | 3,295 | 3,235 | 3,235 | 17,400 |
| 2026/04/09 | 3,450 | 3,450 | 3,270 | 3,270 | 57,500 |
| 2026/04/08 | 3,360 | 3,370 | 3,340 | 3,365 | 13,500 |
| 2026/04/07 | 3,335 | 3,350 | 3,315 | 3,340 | 9,700 |
| 2026/04/06 | 3,325 | 3,335 | 3,305 | 3,320 | 7,700 |
| 2026/04/03 | 3,290 | 3,335 | 3,290 | 3,335 | 5,000 |
| 2026/03/27 | 3,305 | 3,320 | 3,285 | 3,285 | 30,200 |
| 2026/03/26 | 3,285 | 3,300 | 3,260 | 3,300 | 6,400 |
| 2026/03/25 | 3,280 | 3,295 | 3,265 | 3,285 | 9,800 |
| 2026/03/24 | 3,220 | 3,280 | 3,220 | 3,280 | 9,800 |
| 2026/03/23 | 3,255 | 3,255 | 3,195 | 3,195 | 14,300 |
| 2026/03/19 | 3,240 | 3,265 | 3,230 | 3,230 | 7,200 |
| 2026/03/18 | 3,235 | 3,280 | 3,235 | 3,280 | 8,400 |
| 2026/03/17 | 3,235 | 3,260 | 3,210 | 3,240 | 8,200 |
| 2026/03/16 | 3,185 | 3,230 | 3,185 | 3,205 | 10,700 |
| 2026/03/13 | 3,180 | 3,230 | 3,180 | 3,185 | 14,900 |
| 2026/03/12 | 3,200 | 3,225 | 3,185 | 3,215 | 11,100 |
| 2026/03/11 | 3,210 | 3,225 | 3,200 | 3,200 | 7,600 |
| 2026/03/10 | 3,240 | 3,255 | 3,190 | 3,200 | 9,100 |
| 2026/03/09 | 3,210 | 3,230 | 3,165 | 3,180 | 25,200 |
| 2026/03/06 | 3,225 | 3,235 | 3,210 | 3,230 | 10,400 |
| 2026/03/05 | 3,200 | 3,265 | 3,200 | 3,255 | 19,000 |
| 2026/03/04 | 3,200 | 3,200 | 3,110 | 3,130 | 46,900 |
| 2026/03/03 | 3,380 | 3,380 | 3,220 | 3,225 | 49,600 |
| 2026/03/02 | 3,475 | 3,475 | 3,345 | 3,350 | 31,200 |
| 2026/02/27 | 3,460 | 3,485 | 3,455 | 3,465 | 15,100 |
| 2026/02/26 | 3,505 | 3,505 | 3,460 | 3,460 | 22,000 |
| 2026/02/25 | 3,535 | 3,570 | 3,535 | 3,555 | 11,000 |
| 2026/02/24 | 3,505 | 3,575 | 3,505 | 3,560 | 13,500 |
| 2026/02/20 | 3,520 | 3,530 | 3,505 | 3,520 | 8,800 |
| 2026/02/19 | 3,540 | 3,555 | 3,535 | 3,535 | 6,000 |
| 2026/02/18 | 3,540 | 3,565 | 3,530 | 3,540 | 7,700 |
| 2026/02/17 | 3,575 | 3,580 | 3,540 | 3,540 | 6,200 |
| 2026/02/16 | 3,595 | 3,595 | 3,540 | 3,560 | 12,900 |
| 2026/02/13 | 3,560 | 3,595 | 3,550 | 3,585 | 15,100 |
| 2026/02/12 | 3,530 | 3,570 | 3,530 | 3,560 | 15,300 |
| 2026/02/10 | 3,515 | 3,530 | 3,505 | 3,520 | 7,600 |
| 2026/02/09 | 3,530 | 3,545 | 3,500 | 3,515 | 19,900 |
| 2026/02/06 | 3,515 | 3,525 | 3,490 | 3,510 | 11,100 |
| 2026/02/05 | 3,515 | 3,530 | 3,505 | 3,515 | 9,500 |
| 2026/02/04 | 3,475 | 3,510 | 3,455 | 3,495 | 11,900 |
| 2026/02/03 | 3,465 | 3,495 | 3,445 | 3,475 | 14,700 |
| 2026/02/02 | 3,430 | 3,465 | 3,425 | 3,455 | 9,900 |
| 2026/01/30 | 3,375 | 3,425 | 3,375 | 3,425 | 11,600 |
| 2026/01/29 | 3,355 | 3,370 | 3,350 | 3,370 | 11,300 |
| 2026/01/28 | 3,380 | 3,410 | 3,350 | 3,350 | 10,700 |
| 2026/01/27 | 3,420 | 3,425 | 3,380 | 3,380 | 15,200 |
| 2026/01/26 | 3,425 | 3,450 | 3,420 | 3,420 | 8,000 |
| 2026/01/23 | 3,425 | 3,440 | 3,420 | 3,420 | 6,000 |
| 2026/01/22 | 3,440 | 3,440 | 3,410 | 3,425 | 8,300 |
| 2026/01/21 | 3,445 | 3,460 | 3,410 | 3,415 | 11,500 |
| 2026/01/20 | 3,445 | 3,470 | 3,425 | 3,445 | 11,300 |
| 2026/01/19 | 3,415 | 3,435 | 3,410 | 3,430 | 7,900 |
| 2026/01/16 | 3,420 | 3,420 | 3,400 | 3,405 | 7,300 |
| 2026/01/15 | 3,410 | 3,425 | 3,395 | 3,400 | 10,900 |
| 2026/01/14 | 3,380 | 3,410 | 3,380 | 3,395 | 10,800 |
| 2026/01/13 | 3,455 | 3,455 | 3,380 | 3,380 | 23,400 |
| 2026/01/09 | 3,410 | 3,450 | 3,390 | 3,430 | 31,400 |
| 2026/01/08 | 3,520 | 3,540 | 3,480 | 3,480 | 30,300 |
| 2026/01/07 | 3,540 | 3,540 | 3,500 | 3,510 | 13,000 |
| 2026/01/06 | 3,500 | 3,540 | 3,490 | 3,540 | 17,000 |
| 2026/01/05 | 3,450 | 3,500 | 3,445 | 3,485 | 14,000 |
| 2025/12/30 | 3,435 | 3,435 | 3,405 | 3,420 | 9,300 |
| 2025/12/29 | 3,345 | 3,410 | 3,340 | 3,410 | 21,000 |
| 2025/12/26 | 3,315 | 3,365 | 3,315 | 3,335 | 30,200 |
| 2025/12/25 | 3,310 | 3,330 | 3,310 | 3,315 | 14,300 |
| 2025/12/24 | 3,325 | 3,335 | 3,305 | 3,320 | 17,800 |
| 2025/12/23 | 3,360 | 3,360 | 3,325 | 3,330 | 17,600 |
| 2025/12/22 | 3,410 | 3,415 | 3,345 | 3,360 | 27,400 |
| 2025/12/19 | 3,415 | 3,435 | 3,410 | 3,425 | 10,000 |
| 2025/12/18 | 3,430 | 3,440 | 3,410 | 3,410 | 9,200 |
| 2025/12/17 | 3,425 | 3,450 | 3,415 | 3,415 | 10,100 |
| 2025/12/16 | 3,455 | 3,465 | 3,430 | 3,430 | 8,400 |
| 2025/12/15 | 3,435 | 3,460 | 3,435 | 3,455 | 5,200 |
| 2025/12/12 | 3,440 | 3,470 | 3,430 | 3,435 | 13,600 |
| 2025/12/11 | 3,470 | 3,500 | 3,430 | 3,430 | 15,100 |
| 2025/12/10 | 3,465 | 3,495 | 3,465 | 3,475 | 5,700 |
| 2025/12/09 | 3,490 | 3,505 | 3,475 | 3,475 | 5,600 |
| 2025/12/08 | 3,480 | 3,500 | 3,480 | 3,490 | 6,000 |
| 2025/12/05 | 3,495 | 3,505 | 3,480 | 3,480 | 7,300 |
| 2025/12/04 | 3,480 | 3,500 | 3,480 | 3,485 | 5,300 |
| 2025/12/03 | 3,480 | 3,505 | 3,480 | 3,480 | 5,100 |
| 2025/12/02 | 3,500 | 3,505 | 3,480 | 3,505 | 6,600 |
| 2025/12/01 | 3,500 | 3,540 | 3,500 | 3,500 | 10,300 |
| 2025/11/28 | 3,560 | 3,560 | 3,500 | 3,500 | 10,400 |
| 2025/11/27 | 3,570 | 3,570 | 3,535 | 3,535 | 7,900 |
| 2025/11/26 | 3,560 | 3,575 | 3,550 | 3,560 | 6,100 |
| 2025/11/25 | 3,530 | 3,560 | 3,520 | 3,555 | 8,200 |
| 2025/11/21 | 3,470 | 3,530 | 3,470 | 3,530 | 10,000 |
| 2025/11/20 | 3,480 | 3,500 | 3,460 | 3,480 | 7,100 |
| 2025/11/19 | 3,480 | 3,515 | 3,480 | 3,490 | 8,500 |
| 2025/11/18 | 3,515 | 3,515 | 3,485 | 3,495 | 5,500 |
| 2025/11/17 | 3,485 | 3,515 | 3,450 | 3,515 | 8,100 |
| 2025/11/14 | 3,490 | 3,520 | 3,490 | 3,500 | 6,000 |
| 2025/11/13 | 3,505 | 3,515 | 3,485 | 3,495 | 8,100 |
| 2025/11/12 | 3,495 | 3,530 | 3,485 | 3,505 | 12,000 |
| 2025/11/11 | 3,495 | 3,495 | 3,470 | 3,495 | 5,500 |
| 2025/11/10 | 3,450 | 3,495 | 3,450 | 3,490 | 8,700 |
| 2025/11/07 | 3,430 | 3,480 | 3,430 | 3,450 | 9,100 |
| 2025/11/06 | 3,430 | 3,450 | 3,410 | 3,430 | 9,500 |
| 2025/11/05 | 3,435 | 3,480 | 3,430 | 3,445 | 13,400 |
| 2025/11/04 | 3,420 | 3,450 | 3,400 | 3,435 | 11,900 |
| 2025/10/31 | 3,445 | 3,445 | 3,390 | 3,420 | 23,800 |
| 2025/10/30 | 3,490 | 3,490 | 3,450 | 3,450 | 19,100 |
| 2025/10/29 | 3,520 | 3,560 | 3,475 | 3,475 | 21,700 |
| 2025/10/28 | 3,610 | 3,630 | 3,560 | 3,560 | 7,600 |
| 2025/10/27 | 3,605 | 3,635 | 3,605 | 3,630 | 10,800 |
| 2025/10/24 | 3,635 | 3,635 | 3,600 | 3,605 | 8,300 |
| 2025/10/23 | 3,620 | 3,630 | 3,605 | 3,630 | 7,500 |
| 2025/10/22 | 3,595 | 3,630 | 3,575 | 3,620 | 17,900 |
| 2025/10/21 | 3,545 | 3,595 | 3,540 | 3,595 | 15,700 |
| 2025/10/20 | 3,560 | 3,580 | 3,520 | 3,535 | 16,600 |
| 2025/10/17 | 3,510 | 3,565 | 3,505 | 3,555 | 10,500 |
| 2025/10/16 | 3,510 | 3,550 | 3,490 | 3,550 | 12,600 |
| 2025/10/15 | 3,500 | 3,555 | 3,475 | 3,545 | 23,500 |
| 2025/10/14 | 3,590 | 3,610 | 3,500 | 3,540 | 61,900 |
| 2025/10/10 | 3,540 | 3,600 | 3,500 | 3,590 | 57,100 |
| 2025/10/09 | 3,550 | 3,550 | 3,490 | 3,535 | 13,400 |
| 2025/10/08 | 3,490 | 3,530 | 3,490 | 3,525 | 9,300 |
| 2025/10/07 | 3,490 | 3,510 | 3,460 | 3,490 | 9,800 |
| 2025/10/06 | 3,490 | 3,515 | 3,450 | 3,495 | 18,300 |
| 2025/10/03 | 3,445 | 3,490 | 3,440 | 3,480 | 11,500 |
| 2025/10/02 | 3,505 | 3,505 | 3,450 | 3,450 | 14,100 |
| 2025/10/01 | 3,520 | 3,530 | 3,465 | 3,475 | 21,700 |
| 2025/09/30 | 3,565 | 3,565 | 3,530 | 3,530 | 16,900 |
| 2025/09/29 | 3,650 | 3,650 | 3,560 | 3,570 | 24,800 |
| 2025/09/26 | 3,565 | 3,590 | 3,560 | 3,585 | 16,900 |
| 2025/09/25 | 3,585 | 3,590 | 3,570 | 3,570 | 10,300 |
| 2025/09/24 | 3,610 | 3,610 | 3,580 | 3,590 | 13,900 |
| 2025/09/22 | 3,630 | 3,660 | 3,625 | 3,625 | 12,700 |
| 2025/09/19 | 3,640 | 3,650 | 3,615 | 3,630 | 18,400 |
| 2025/09/18 | 3,620 | 3,640 | 3,610 | 3,635 | 12,000 |
| 2025/09/17 | 3,630 | 3,640 | 3,595 | 3,640 | 19,400 |
| 2025/09/16 | 3,645 | 3,660 | 3,610 | 3,660 | 10,500 |
| 2025/09/12 | 3,645 | 3,665 | 3,630 | 3,655 | 16,900 |
| 2025/09/11 | 3,600 | 3,665 | 3,600 | 3,660 | 16,100 |
| 2025/09/10 | 3,585 | 3,600 | 3,570 | 3,600 | 12,500 |
| 2025/09/09 | 3,620 | 3,635 | 3,585 | 3,585 | 18,700 |
| 2025/09/08 | 3,595 | 3,615 | 3,590 | 3,605 | 19,100 |
| 2025/09/05 | 3,565 | 3,585 | 3,540 | 3,555 | 25,500 |
| 2025/09/04 | 3,605 | 3,625 | 3,570 | 3,580 | 24,600 |
| 2025/09/03 | 3,620 | 3,670 | 3,590 | 3,640 | 29,800 |
| 2025/09/02 | 3,630 | 3,645 | 3,610 | 3,620 | 19,500 |
| 2025/09/01 | 3,700 | 3,700 | 3,620 | 3,640 | 29,400 |
| 2025/08/29 | 3,755 | 3,765 | 3,710 | 3,710 | 26,300 |
| 2025/08/28 | 3,690 | 3,765 | 3,690 | 3,750 | 94,000 |
| 2025/08/27 | 3,885 | 3,925 | 3,865 | 3,895 | 70,900 |
| 2025/08/26 | 3,885 | 3,920 | 3,880 | 3,900 | 20,900 |
| 2025/08/25 | 3,915 | 3,920 | 3,880 | 3,905 | 21,000 |
| 2025/08/22 | 3,900 | 3,925 | 3,885 | 3,905 | 23,700 |
| 2025/08/21 | 3,900 | 3,915 | 3,870 | 3,880 | 14,300 |
| 2025/08/20 | 3,865 | 3,920 | 3,865 | 3,880 | 26,100 |
| 2025/08/19 | 3,865 | 3,895 | 3,865 | 3,865 | 20,100 |
| 2025/08/18 | 3,890 | 3,900 | 3,870 | 3,870 | 19,600 |
| 2025/08/15 | 3,845 | 3,890 | 3,815 | 3,880 | 28,800 |
| 2025/08/14 | 3,875 | 3,875 | 3,820 | 3,850 | 22,200 |
| 2025/08/13 | 3,860 | 3,875 | 3,840 | 3,875 | 15,500 |