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
2012/12/28 103,500 104,000 103,500 103,700 229
2012/12/27 104,000 104,000 103,500 103,500 232
2012/12/26 103,500 103,700 103,400 103,600 183
2012/12/25 104,500 104,500 103,400 103,700 336
2012/12/21 104,400 104,800 103,600 103,800 316
2012/12/20 103,800 104,600 103,800 104,400 266
2012/12/19 104,000 104,200 103,600 104,000 171
2012/12/18 103,200 104,300 103,100 104,100 412
2012/12/17 103,500 104,100 103,400 103,500 228
2012/12/14 103,400 103,700 103,200 103,500 321
2012/12/13 104,000 104,000 103,300 103,400 212
2012/12/12 103,900 104,000 103,500 103,600 152
2012/12/11 103,800 104,100 103,600 103,800 129
2012/12/10 104,100 104,300 103,600 103,800 219
2012/12/07 104,900 104,900 104,100 104,100 174
2012/12/06 105,000 105,000 104,100 105,000 319
2012/12/05 103,600 104,900 103,600 104,900 396
2012/12/04 102,300 103,500 102,300 103,200 315
2012/12/03 102,900 102,900 102,100 102,200 391
2012/11/30 104,000 104,100 102,800 103,000 606
2012/11/29 103,200 104,500 102,700 104,000 534
2012/11/28 105,100 105,900 103,800 103,900 3,017
2012/11/27 107,600 108,300 107,400 108,100 3,037
2012/11/26 108,300 108,500 108,000 108,000 1,022
2012/11/22 108,500 108,700 108,300 108,300 528
2012/11/21 108,000 108,400 108,000 108,200 353
2012/11/20 108,300 108,400 108,100 108,200 268
2012/11/19 109,000 109,000 108,100 108,300 387
2012/11/16 108,500 108,900 108,400 108,900 364
2012/11/15 108,100 108,500 108,000 108,400 235
2012/11/14 107,500 107,800 107,400 107,800 259
2012/11/13 107,300 107,700 107,300 107,400 238
2012/11/12 106,400 107,400 106,400 107,200 202
2012/11/09 107,500 107,500 106,400 107,100 274
2012/11/08 107,800 107,900 107,600 107,600 210
2012/11/07 109,200 109,200 108,000 108,000 353
2012/11/06 109,500 109,500 109,000 109,200 254
2012/11/05 109,100 109,500 109,100 109,500 210
2012/11/02 109,000 109,200 108,900 109,100 199
2012/11/01 108,700 108,900 108,600 108,900 175
2012/10/31 108,700 109,000 108,700 108,700 229
2012/10/30 108,700 109,000 108,600 108,700 233
2012/10/29 108,100 108,900 108,000 108,600 338
2012/10/26 107,800 108,000 107,700 107,900 280
2012/10/25 106,600 107,800 106,600 107,800 306
2012/10/24 106,400 106,500 105,800 106,500 232
2012/10/23 106,100 106,400 106,100 106,400 224
2012/10/22 106,000 106,000 105,700 106,000 178
2012/10/19 105,500 105,900 105,500 105,900 194
2012/10/18 105,600 105,800 105,100 105,400 232
2012/10/17 105,800 106,000 105,500 105,600 215
2012/10/16 105,200 105,800 105,100 105,800 160
2012/10/15 105,800 105,800 105,000 105,500 278
2012/10/12 105,700 106,000 105,600 105,800 113
2012/10/11 105,900 106,200 105,700 105,700 189
2012/10/10 105,800 106,100 105,500 105,900 305
2012/10/09 105,200 105,900 105,200 105,800 201
2012/10/05 104,900 104,900 104,500 104,900 139
2012/10/04 103,200 104,800 103,200 104,400 399
2012/10/03 104,200 104,200 103,300 103,300 447
2012/10/02 104,900 104,900 104,400 104,500 444
2012/10/01 105,200 105,200 104,000 104,800 446
2012/09/28 105,900 106,000 105,000 105,100 424
2012/09/27 105,000 106,000 105,000 105,600 282
2012/09/26 103,900 104,900 103,900 104,800 292
2012/09/25 102,700 103,300 102,500 103,300 248
2012/09/24 102,700 102,700 102,100 102,700 210
2012/09/21 101,700 101,800 101,300 101,800 70
2012/09/20 101,800 101,800 101,000 101,000 121
2012/09/19 101,700 101,700 101,300 101,400 156
2012/09/18 101,000 101,500 100,900 101,400 139
2012/09/14 100,900 101,000 100,600 100,900 192
2012/09/13 100,600 100,900 100,600 100,800 98
2012/09/12 100,300 100,700 100,300 100,600 83
2012/09/11 100,000 100,400 100,000 100,300 104
2012/09/10 100,000 100,500 99,900 100,400 113
2012/09/07 99,800 100,000 99,800 99,800 69
2012/09/06 99,800 99,900 99,500 99,800 113
2012/09/05 99,900 100,100 99,800 99,900 81
2012/09/04 100,300 100,300 100,000 100,000 116
2012/09/03 100,600 100,700 100,100 100,100 105
2012/08/31 100,900 100,900 100,600 100,700 64
2012/08/30 101,000 101,000 100,600 100,900 124
2012/08/29 100,300 100,600 100,300 100,600 127
2012/08/28 100,000 100,200 99,800 100,200 164
2012/08/27 99,900 100,000 99,800 99,800 114
2012/08/24 99,800 100,000 99,600 99,800 53
2012/08/23 99,800 100,000 99,700 99,800 84
2012/08/22 100,000 100,000 99,600 99,700 54
2012/08/21 99,900 100,000 99,500 99,600 109
2012/08/20 100,000 100,000 99,800 99,800 56
2012/08/17 100,000 100,000 99,700 100,000 74
2012/08/16 99,600 100,000 99,600 100,000 113
2012/08/15 99,800 99,800 98,600 99,600 159
2012/08/14 99,200 99,900 99,100 99,800 172
2012/08/13 99,000 99,400 97,900 99,200 135
2012/08/10 98,600 98,800 98,400 98,700 89
2012/08/09 98,200 98,500 98,000 98,500 93
2012/08/08 97,700 98,100 97,500 98,000 91
2012/08/07 97,900 98,200 97,400 97,500 62
2012/08/06 97,400 97,700 97,300 97,600 67
2012/08/03 97,900 97,900 97,200 97,200 52
2012/08/02 98,300 98,300 97,100 97,800 113
2012/08/01 98,100 98,300 97,700 97,700 49
2012/07/31 98,100 98,400 97,900 98,000 71
2012/07/30 97,800 98,000 97,300 98,000 74
2012/07/27 97,300 97,500 96,500 97,200 101
2012/07/26 97,000 97,000 96,000 97,000 105
2012/07/25 97,000 97,000 96,200 96,400 207
2012/07/24 98,100 98,100 97,200 97,200 146
2012/07/23 98,200 98,200 97,500 97,500 110
2012/07/20 98,900 98,900 97,800 97,800 111
2012/07/19 97,800 98,500 97,500 98,200 94
2012/07/18 98,000 98,000 97,200 97,400 163
2012/07/17 99,000 99,900 96,500 97,300 596
2012/07/13 100,500 100,500 99,800 100,000 141
2012/07/12 100,300 100,600 99,900 100,400 112
2012/07/11 100,100 100,300 99,800 100,000 99
2012/07/10 100,100 101,000 100,100 100,500 155
2012/07/09 100,200 100,400 99,800 99,900 121
2012/07/06 99,600 100,500 99,500 100,200 250
2012/07/05 99,600 99,900 99,500 99,500 81
2012/07/04 99,600 99,900 99,500 99,600 93
2012/07/03 99,800 100,000 99,100 99,500 156
2012/07/02 100,000 100,000 99,300 99,300 143
2012/06/29 99,000 99,600 98,800 99,400 227
2012/06/28 98,200 98,800 98,200 98,800 91
2012/06/27 98,300 98,300 97,100 98,200 108
2012/06/26 98,100 98,300 97,200 97,200 153
2012/06/25 98,700 98,700 98,000 98,000 91
2012/06/22 98,400 99,200 98,200 98,400 192
2012/06/21 98,000 98,200 97,200 98,200 175
2012/06/20 96,800 97,400 96,800 97,300 108
2012/06/19 96,700 97,200 96,400 97,000 140
2012/06/18 97,000 97,000 96,000 96,500 136
2012/06/15 95,800 95,800 95,300 95,500 74
2012/06/14 95,500 95,600 95,300 95,600 85
2012/06/13 96,000 96,000 95,200 95,500 133
2012/06/12 95,600 95,900 95,000 95,900 158
2012/06/11 97,000 97,000 95,700 95,700 100
2012/06/08 97,800 97,800 95,800 96,200 290
2012/06/07 95,700 97,600 95,300 97,600 321
2012/06/06 94,100 94,700 94,100 94,700 192
2012/06/05 95,100 95,600 94,000 94,200 194
2012/06/04 94,900 95,800 94,000 95,300 428
2012/06/01 97,300 97,300 96,100 96,600 264
2012/05/31 96,400 98,000 96,400 97,700 321
2012/05/30 95,400 97,600 95,400 97,300 417
2012/05/29 97,200 98,300 95,900 96,300 1,941
2012/05/28 99,500 99,700 97,900 98,300 2,924
2012/05/25 101,500 101,800 100,900 101,300 604
2012/05/24 103,500 103,500 102,000 102,000 310
2012/05/23 104,200 104,200 103,600 103,600 314
2012/05/22 103,500 104,000 103,100 104,000 342
2012/05/21 101,700 103,000 101,700 103,000 231
2012/05/18 102,100 102,300 101,000 102,000 338
2012/05/17 100,100 103,500 100,100 103,000 411
2012/05/16 99,000 100,500 98,800 100,100 354
2012/05/15 99,800 99,800 97,500 99,000 599
2012/05/14 102,200 102,200 100,100 100,100 577
2012/05/11 104,700 104,700 102,500 102,500 396
2012/05/10 106,000 106,300 103,200 104,400 561
2012/05/09 107,000 107,000 106,200 106,400 309
2012/05/08 106,800 107,100 106,600 107,000 175
2012/05/07 106,900 107,200 106,500 106,900 296
2012/05/02 106,800 107,500 106,800 107,100 285
2012/05/01 106,200 107,500 106,200 107,000 334
2012/04/27 107,800 107,900 106,000 107,000 399
2012/04/26 106,700 107,900 106,400 107,600 428
2012/04/25 105,000 106,900 104,900 106,400 472
2012/04/24 105,000 105,000 103,800 104,900 532
2012/04/23 107,600 107,600 105,300 105,600 592
2012/04/20 107,600 108,200 107,200 107,600 375
2012/04/19 109,000 109,000 107,800 108,300 288
2012/04/18 107,700 109,300 107,700 108,900 738
2012/04/17 105,000 108,000 104,800 107,100 897
2012/04/16 104,300 109,500 103,300 107,500 1,748
2012/04/13 100,500 101,600 100,500 101,300 439
2012/04/12 100,500 101,000 100,400 100,500 486
2012/04/11 99,900 100,500 99,600 100,300 429
2012/04/10 98,500 100,300 98,500 100,300 546
2012/04/09 98,200 98,800 97,900 98,500 239
2012/04/06 97,200 98,300 97,200 98,200 263
2012/04/05 98,200 98,300 96,000 97,300 467
2012/04/04 98,000 98,600 98,000 98,200 404
2012/04/03 97,200 97,900 97,000 97,800 313
2012/04/02 96,400 97,200 96,000 97,000 414
2012/03/30 94,700 95,600 94,600 95,400 403
2012/03/29 93,100 94,900 93,100 94,900 327
2012/03/28 92,900 93,000 92,100 93,000 263
2012/03/27 91,400 93,300 91,400 93,000 386
2012/03/26 90,400 91,000 90,300 91,000 174
2012/03/23 90,200 90,300 90,200 90,300 130
2012/03/22 90,100 90,400 90,100 90,400 83
2012/03/21 90,100 90,100 89,900 90,000 130
2012/03/19 89,700 90,300 89,700 89,900 126
2012/03/16 89,900 90,400 89,700 90,100 143
2012/03/15 89,600 90,000 89,600 89,900 125
2012/03/14 89,300 90,100 89,300 89,700 172
2012/03/13 89,800 89,900 89,100 89,100 225
2012/03/12 90,000 90,200 89,600 89,800 235
2012/03/09 90,300 90,500 90,000 90,000 327
2012/03/08 89,800 90,500 89,700 90,200 258
2012/03/07 88,300 89,500 88,200 89,500 210
2012/03/06 88,000 88,500 87,900 88,400 162
2012/03/05 87,400 88,000 87,300 88,000 207
2012/03/02 87,200 87,400 87,000 87,400 162
2012/03/01 87,000 87,100 86,800 87,000 123
2012/02/29 87,000 87,100 86,800 86,800 175
2012/02/28 86,700 87,000 86,600 87,000 122
2012/02/27 86,900 86,900 86,600 86,600 161
2012/02/24 86,800 86,800 86,600 86,700 94
2012/02/23 86,800 86,800 86,500 86,600 107
2012/02/22 86,400 86,500 86,400 86,500 155
2012/02/21 86,100 86,200 86,000 86,100 89
2012/02/20 86,000 86,100 85,900 86,000 86
2012/02/17 86,200 86,200 85,900 85,900 76
2012/02/16 86,100 86,200 85,900 86,000 84
2012/02/15 85,700 86,200 85,700 85,900 143
2012/02/14 85,400 85,800 85,300 85,700 109
2012/02/13 85,600 85,900 85,300 85,400 90
2012/02/10 85,900 85,900 85,600 85,600 68
2012/02/09 86,100 86,100 85,500 85,900 137
2012/02/08 86,300 86,400 85,900 86,200 117
2012/02/07 86,300 86,300 86,000 86,200 88
2012/02/06 86,500 86,500 86,300 86,300 119
2012/02/03 86,500 86,500 86,300 86,300 74
2012/02/02 86,100 86,500 86,100 86,200 144
2012/02/01 86,000 86,000 85,800 86,000 89
2012/01/31 85,600 85,900 85,500 85,700 126
2012/01/30 85,400 85,500 85,100 85,200 97
2012/01/27 85,200 85,200 85,100 85,100 75
2012/01/26 85,000 85,100 84,800 85,000 94
2012/01/25 84,600 85,000 84,500 85,000 146
2012/01/24 84,600 84,700 84,400 84,500 76
2012/01/23 84,500 84,700 84,300 84,600 95
2012/01/20 84,100 84,700 84,000 84,300 104
2012/01/19 84,900 84,900 84,000 84,000 119
2012/01/18 83,900 84,400 83,800 84,400 133
2012/01/17 83,900 84,000 83,500 83,900 107
2012/01/16 84,500 84,500 83,700 83,800 138
2012/01/13 84,500 84,500 83,300 83,400 342
2012/01/12 83,700 83,900 83,400 83,500 80
2012/01/11 83,900 83,900 83,600 83,600 48
2012/01/10 83,900 84,000 83,600 83,600 84
2012/01/06 83,900 83,900 83,600 83,600 37
2012/01/05 84,000 84,200 83,900 83,900 70
2012/01/04 83,300 83,900 83,300 83,800 95

このページの先頭へ