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
2009/12/30 93,900 93,900 92,900 93,100 88
2009/12/29 92,200 93,100 92,000 93,000 106
2009/12/28 91,800 91,900 91,600 91,600 84
2009/12/25 91,600 91,600 91,000 91,100 60
2009/12/24 91,500 91,600 91,000 91,000 101
2009/12/22 91,500 91,500 91,000 91,000 97
2009/12/21 91,400 91,500 91,000 91,000 41
2009/12/18 91,700 91,700 91,100 91,100 93
2009/12/17 91,900 91,900 91,000 91,000 149
2009/12/16 91,100 92,400 91,100 91,600 149
2009/12/15 91,400 91,400 90,800 91,100 76
2009/12/14 91,500 91,500 90,600 91,100 113
2009/12/11 90,500 91,300 90,500 91,200 177
2009/12/10 91,000 91,600 90,600 90,800 149
2009/12/09 92,500 92,600 91,300 91,300 281
2009/12/08 93,100 93,300 92,500 92,600 196
2009/12/07 94,000 94,100 93,200 93,500 245
2009/12/04 94,000 94,300 93,600 94,000 174
2009/12/03 94,200 94,700 94,000 94,700 150
2009/12/02 94,900 94,900 94,100 94,200 104
2009/12/01 93,700 95,400 93,600 95,000 222
2009/11/30 93,700 94,500 93,600 94,500 280
2009/11/27 94,800 94,800 92,800 94,200 295
2009/11/26 95,100 95,800 94,500 94,800 1,075
2009/11/25 97,500 97,600 96,500 97,600 1,629
2009/11/24 97,400 97,700 97,300 97,600 726
2009/11/20 98,000 98,400 97,800 97,800 362
2009/11/19 98,500 98,500 98,100 98,200 177
2009/11/18 98,700 98,700 98,200 98,600 203
2009/11/17 99,000 99,000 98,300 98,800 164
2009/11/16 98,800 99,000 98,700 98,900 126
2009/11/13 98,000 98,900 98,000 98,800 180
2009/11/12 99,800 99,800 98,500 98,700 317
2009/11/11 99,700 99,900 99,500 99,700 114
2009/11/10 99,700 99,900 99,600 99,600 152
2009/11/09 100,000 100,000 99,800 99,800 99
2009/11/06 100,100 100,100 99,700 99,800 152
2009/11/05 100,000 100,100 99,700 100,100 144
2009/11/04 99,600 99,900 99,500 99,900 127
2009/11/02 99,400 99,700 99,300 99,700 129
2009/10/30 99,800 99,900 99,600 99,600 157
2009/10/29 99,300 99,800 99,200 99,800 135
2009/10/28 99,900 100,000 99,200 99,300 131
2009/10/27 99,300 99,900 99,200 99,900 199
2009/10/26 99,200 99,800 98,800 99,800 305
2009/10/23 100,000 100,200 99,300 99,500 245
2009/10/22 100,600 100,600 99,800 100,200 196
2009/10/21 100,500 100,600 100,300 100,500 152
2009/10/20 100,000 100,700 99,900 100,300 231
2009/10/19 99,500 101,000 99,000 99,900 460
2009/10/16 99,100 99,600 99,100 99,300 278
2009/10/15 98,500 99,000 98,500 98,900 275
2009/10/14 98,300 98,400 98,200 98,400 129
2009/10/13 98,400 98,400 98,100 98,100 130
2009/10/09 97,900 98,100 97,800 98,000 175
2009/10/08 97,400 97,800 97,400 97,800 84
2009/10/07 97,800 97,800 97,400 97,600 113
2009/10/06 97,800 97,800 97,400 97,500 80
2009/10/05 97,200 97,700 97,100 97,700 125
2009/10/02 97,300 97,600 97,000 97,100 145
2009/10/01 97,700 97,900 97,300 97,600 95
2009/09/30 97,800 97,900 97,200 97,900 112
2009/09/29 97,800 97,900 97,100 97,500 193
2009/09/28 96,800 97,400 96,700 97,400 186
2009/09/25 96,100 96,600 96,000 96,600 104
2009/09/24 96,000 96,500 95,800 96,400 140
2009/09/18 95,800 96,000 95,600 96,000 74
2009/09/17 95,900 96,100 95,700 96,000 54
2009/09/16 95,800 96,200 95,700 95,700 86
2009/09/15 96,000 96,200 95,700 96,000 63
2009/09/14 96,100 96,200 95,700 96,000 137
2009/09/11 96,500 96,500 96,000 96,000 146
2009/09/10 96,000 96,300 95,900 96,300 76
2009/09/09 96,300 96,300 95,900 96,000 48
2009/09/08 96,300 96,300 95,900 96,100 48
2009/09/07 96,000 96,300 95,700 95,900 90
2009/09/04 96,500 96,500 95,800 95,800 117
2009/09/03 96,500 96,600 96,200 96,200 75
2009/09/02 96,600 96,800 96,100 96,500 169
2009/09/01 96,500 96,500 96,100 96,500 66
2009/08/31 96,000 96,400 95,800 96,200 106
2009/08/28 95,800 96,000 95,700 95,900 60
2009/08/27 95,900 95,900 95,600 95,800 55
2009/08/26 95,800 95,900 95,400 95,800 62
2009/08/25 95,800 95,800 95,300 95,400 70
2009/08/24 95,500 96,200 95,500 95,600 97
2009/08/21 95,300 95,500 95,100 95,200 88
2009/08/20 95,700 95,700 95,100 95,400 92
2009/08/19 95,800 95,800 95,300 95,500 65
2009/08/18 95,200 95,800 95,200 95,400 76
2009/08/17 95,800 95,800 95,200 95,400 99
2009/08/14 95,300 95,800 95,300 95,400 99
2009/08/13 95,300 95,700 95,200 95,200 51
2009/08/12 95,500 95,500 95,100 95,200 81
2009/08/11 95,100 95,400 95,000 95,400 72
2009/08/10 95,500 95,500 94,800 95,000 62
2009/08/07 95,100 95,600 94,900 94,900 120
2009/08/06 95,900 95,900 95,000 95,000 132
2009/08/05 95,900 95,900 95,400 95,700 83
2009/08/04 96,300 96,300 95,400 95,800 90
2009/08/03 96,400 96,500 95,600 95,900 145
2009/07/31 95,900 95,900 95,000 95,200 64
2009/07/30 96,000 96,000 95,100 95,300 151
2009/07/29 96,200 96,600 96,000 96,000 85
2009/07/28 96,500 96,600 96,000 96,500 88
2009/07/27 96,600 96,700 96,000 96,100 70
2009/07/24 95,600 96,600 95,400 96,100 107
2009/07/23 96,600 97,200 96,400 96,600 154
2009/07/22 96,200 96,800 96,000 96,600 140
2009/07/21 94,700 96,300 94,700 96,100 83
2009/07/17 95,500 95,500 94,500 94,500 68
2009/07/16 96,000 96,400 94,300 94,500 146
2009/07/15 97,400 97,600 94,600 95,000 224
2009/07/14 93,700 97,000 93,300 97,000 310
2009/07/13 94,700 95,500 93,200 93,200 226
2009/07/10 94,300 95,900 94,300 94,400 154
2009/07/09 94,900 95,000 94,100 94,100 132
2009/07/08 95,500 95,700 94,700 95,000 129
2009/07/07 95,600 96,100 95,600 95,800 95
2009/07/06 95,200 96,200 95,200 95,300 159
2009/07/03 95,500 96,000 95,100 95,300 170
2009/07/02 96,800 96,900 95,600 95,700 119
2009/07/01 96,400 96,900 95,000 96,500 229
2009/06/30 95,800 96,500 95,300 96,400 187
2009/06/29 95,600 96,400 95,500 95,800 163
2009/06/26 94,900 95,500 94,500 95,500 204
2009/06/25 94,500 94,900 94,100 94,500 225
2009/06/24 94,900 94,900 94,200 94,500 157
2009/06/23 94,500 95,000 94,200 94,400 164
2009/06/22 94,500 95,000 94,200 94,900 225
2009/06/19 94,100 94,900 94,100 94,500 151
2009/06/18 94,400 94,800 93,800 94,700 128
2009/06/17 93,700 94,500 93,700 94,200 173
2009/06/16 95,000 95,000 93,500 93,700 307
2009/06/15 94,600 95,000 94,600 95,000 129
2009/06/12 94,800 94,800 94,300 94,700 227
2009/06/11 94,600 94,900 94,000 94,100 154
2009/06/10 93,200 94,500 93,200 94,500 211
2009/06/09 93,700 93,900 93,300 93,300 199
2009/06/08 94,200 94,300 93,600 93,600 171
2009/06/05 93,900 94,400 93,400 94,100 224
2009/06/04 94,400 94,500 93,200 93,300 320
2009/06/03 93,000 93,900 93,000 93,400 155
2009/06/02 94,400 94,500 92,900 93,500 290
2009/06/01 93,800 94,400 93,800 94,400 364
2009/05/29 94,600 94,600 93,600 93,900 319
2009/05/28 93,800 94,400 93,500 94,100 224
2009/05/27 94,200 94,800 93,200 93,800 580
2009/05/26 93,700 94,500 93,000 94,000 1,507
2009/05/25 96,000 97,000 95,100 95,100 1,959
2009/05/22 97,400 97,800 97,300 97,700 313
2009/05/21 97,500 97,900 97,300 97,900 305
2009/05/20 97,800 98,000 97,600 97,700 204
2009/05/19 97,900 98,000 97,500 97,800 170
2009/05/18 98,000 98,000 97,300 97,500 210
2009/05/15 97,400 97,800 97,000 97,800 178
2009/05/14 97,300 97,300 96,800 97,100 240
2009/05/13 98,000 98,000 97,300 97,600 249
2009/05/12 98,400 98,500 98,000 98,000 218
2009/05/11 98,200 98,800 98,100 98,300 272
2009/05/08 95,600 97,200 95,600 97,200 385
2009/05/07 95,700 95,700 95,100 95,400 137
2009/05/01 94,900 95,900 94,100 94,800 251
2009/04/30 94,600 95,000 94,500 94,700 134
2009/04/28 94,300 94,800 94,100 94,200 209
2009/04/27 93,900 94,800 93,900 94,300 158
2009/04/24 94,000 94,000 93,600 93,600 176
2009/04/23 93,500 93,900 93,200 93,900 174
2009/04/22 93,500 93,500 92,600 93,300 107
2009/04/21 92,600 92,900 92,400 92,800 149
2009/04/20 93,200 93,400 92,800 92,900 181
2009/04/17 93,400 93,800 93,300 93,300 92
2009/04/16 94,100 94,200 93,400 93,400 158
2009/04/15 93,300 94,000 93,200 94,000 179
2009/04/14 93,100 94,400 92,800 93,300 309
2009/04/13 93,000 93,000 92,600 92,800 111
2009/04/10 93,200 93,200 92,700 93,000 68
2009/04/09 92,200 93,000 92,100 92,900 120
2009/04/08 92,300 92,700 91,900 92,300 163
2009/04/07 91,300 92,500 91,200 92,200 146
2009/04/06 92,500 92,900 91,000 91,200 239
2009/04/03 93,100 93,200 92,000 92,000 159
2009/04/02 93,300 93,300 92,300 93,100 153
2009/04/01 92,100 93,500 92,100 92,500 168
2009/03/31 92,400 93,000 91,400 91,800 299
2009/03/30 94,500 94,800 93,300 93,300 159
2009/03/27 95,000 95,000 93,200 93,700 286
2009/03/26 94,000 95,000 93,200 95,000 154
2009/03/25 93,300 93,500 92,500 93,500 136
2009/03/24 93,300 93,300 91,400 92,800 183
2009/03/23 91,200 93,100 90,800 92,400 253
2009/03/19 92,500 92,500 91,800 92,000 97
2009/03/18 92,400 93,000 91,900 92,400 187
2009/03/17 92,500 93,000 91,900 92,500 205
2009/03/16 90,700 92,500 90,600 91,800 344
2009/03/13 87,500 90,200 87,500 89,600 365
2009/03/12 89,300 89,900 88,100 88,300 217
2009/03/11 91,000 91,700 89,500 90,000 302
2009/03/10 90,500 91,800 89,500 89,900 228
2009/03/09 91,600 92,100 90,600 90,600 278
2009/03/06 94,500 94,500 91,600 91,700 541
2009/03/05 90,600 93,000 90,600 92,800 346
2009/03/04 88,400 94,000 88,000 90,500 750
2009/03/03 88,300 89,800 87,400 88,500 986
2009/03/02 89,600 90,400 88,900 89,200 368
2009/02/27 92,000 92,500 91,400 91,600 501
2009/02/26 92,700 93,200 92,000 92,500 414
2009/02/25 95,300 95,700 93,700 93,700 338
2009/02/24 93,700 95,700 93,700 95,600 294
2009/02/23 94,700 95,700 92,900 95,700 536
2009/02/20 95,900 96,400 95,000 95,300 501
2009/02/19 95,900 96,200 95,500 96,200 597
2009/02/18 94,900 96,000 94,900 95,900 513
2009/02/17 95,500 95,800 95,000 95,500 345
2009/02/16 94,500 95,600 94,500 95,600 558
2009/02/13 92,800 94,800 92,800 94,500 580
2009/02/12 92,100 93,400 92,000 92,800 459
2009/02/10 92,200 93,100 91,900 93,100 488
2009/02/09 94,500 94,900 92,700 92,700 540
2009/02/06 94,200 94,800 94,100 94,500 522
2009/02/05 93,800 94,400 93,700 94,200 521
2009/02/04 93,400 94,300 92,700 94,000 904
2009/02/03 95,600 95,800 93,500 94,400 1,460
2009/02/02 94,600 96,200 94,600 95,800 1,210
2009/01/30 92,700 94,500 92,500 94,300 1,073
2009/01/29 90,600 92,500 90,600 92,500 797
2009/01/28 88,900 90,700 88,800 90,500 620
2009/01/27 87,800 88,900 87,800 88,900 619
2009/01/26 85,500 86,800 85,400 86,400 391
2009/01/23 84,100 85,500 84,100 85,400 429
2009/01/22 85,300 85,500 84,000 84,000 358
2009/01/21 85,100 85,800 84,800 85,500 662
2009/01/20 82,700 85,200 82,500 84,900 773
2009/01/19 84,100 84,600 82,000 82,400 1,036
2009/01/16 77,900 78,200 77,700 78,100 98
2009/01/15 77,900 78,500 77,600 77,600 87
2009/01/14 77,500 78,600 77,500 78,500 69
2009/01/13 78,800 78,800 77,800 77,800 121
2009/01/09 78,900 79,200 78,400 78,800 61
2009/01/08 79,400 79,400 78,500 78,800 62
2009/01/07 79,300 79,300 78,700 79,100 111
2009/01/06 79,700 79,700 78,400 78,600 119
2009/01/05 79,400 79,600 79,100 79,600 45

このページの先頭へ