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
2013/12/30 1,512 1,530 1,512 1,524 66,000
2013/12/27 1,492 1,508 1,482 1,508 71,800
2013/12/26 1,421 1,493 1,421 1,491 123,700
2013/12/25 1,419 1,424 1,415 1,419 99,400
2013/12/24 1,435 1,437 1,418 1,419 108,400
2013/12/20 1,440 1,444 1,435 1,435 56,000
2013/12/19 1,449 1,450 1,441 1,443 55,900
2013/12/18 1,445 1,449 1,438 1,445 53,900
2013/12/17 1,449 1,453 1,447 1,447 44,800
2013/12/16 1,460 1,463 1,448 1,448 49,900
2013/12/13 1,477 1,478 1,463 1,464 80,100
2013/12/12 1,477 1,480 1,466 1,475 55,700
2013/12/11 1,485 1,492 1,475 1,475 80,000
2013/12/10 1,490 1,495 1,486 1,487 56,100
2013/12/09 1,479 1,498 1,479 1,493 57,800
2013/12/06 1,499 1,500 1,476 1,477 84,200
2013/12/05 1,505 1,510 1,499 1,500 75,300
2013/12/04 1,525 1,530 1,509 1,511 69,200
2013/12/03 1,534 1,543 1,526 1,528 56,000
2013/12/02 1,520 1,548 1,520 1,534 93,600
2013/11/29 1,552 1,552 1,520 1,528 139,100
2013/11/28 1,561 1,568 1,550 1,551 124,500
2013/11/27 1,550 1,578 1,550 1,561 281,500
2013/11/26 1,614 1,629 1,609 1,629 275,800
2013/11/25 1,607 1,612 1,605 1,608 167,800
2013/11/22 1,614 1,617 1,603 1,609 156,200
2013/11/21 1,614 1,620 1,610 1,614 125,900
2013/11/20 1,613 1,619 1,612 1,614 76,300
2013/11/19 1,615 1,618 1,611 1,613 75,700
2013/11/18 1,609 1,620 1,603 1,616 117,800
2013/11/15 1,600 1,610 1,597 1,603 100,800
2013/11/14 1,597 1,604 1,595 1,599 70,300
2013/11/13 1,598 1,604 1,592 1,594 66,500
2013/11/12 1,598 1,603 1,590 1,598 99,100
2013/11/11 1,600 1,607 1,598 1,600 75,400
2013/11/08 1,604 1,607 1,598 1,600 96,800
2013/11/07 1,607 1,613 1,605 1,607 49,000
2013/11/06 1,602 1,612 1,602 1,606 62,900
2013/11/05 1,606 1,609 1,601 1,601 80,300
2013/11/01 1,610 1,616 1,600 1,603 110,300
2013/10/31 1,615 1,622 1,610 1,611 99,200
2013/10/30 1,624 1,625 1,614 1,614 101,200
2013/10/29 1,624 1,625 1,614 1,619 82,800
2013/10/28 1,620 1,624 1,612 1,623 66,800
2013/10/25 1,615 1,621 1,609 1,611 69,700
2013/10/24 1,610 1,622 1,607 1,621 81,100
2013/10/23 1,617 1,627 1,611 1,611 86,700
2013/10/22 1,618 1,619 1,610 1,613 67,000
2013/10/21 1,622 1,624 1,611 1,615 81,100
2013/10/18 1,605 1,622 1,605 1,617 48,500
2013/10/17 1,612 1,637 1,602 1,605 87,500
2013/10/16 1,600 1,613 1,587 1,596 222,300
2013/10/15 1,678 1,678 1,652 1,653 69,300
2013/10/11 1,680 1,694 1,671 1,679 87,700
2013/10/10 1,664 1,685 1,652 1,664 87,200
2013/10/09 1,613 1,652 1,600 1,650 78,200
2013/10/08 1,598 1,614 1,587 1,609 60,200
2013/10/07 1,599 1,607 1,586 1,594 54,200
2013/10/04 1,581 1,605 1,562 1,592 103,200
2013/10/03 1,620 1,622 1,593 1,600 79,500
2013/10/02 1,672 1,673 1,616 1,625 134,600
2013/10/01 1,718 1,719 1,680 1,685 123,000
2013/09/30 1,761 1,769 1,705 1,718 169,800
2013/09/27 1,685 1,760 1,675 1,743 182,000
2013/09/26 1,652 1,680 1,600 1,660 111,600
2013/09/25 1,595 1,671 1,589 1,651 204,100
2013/09/24 1,561 1,576 1,549 1,574 87,500
2013/09/20 1,525 1,548 1,520 1,541 54,300
2013/09/19 1,500 1,516 1,496 1,516 45,800
2013/09/18 1,494 1,505 1,492 1,496 29,800
2013/09/17 1,494 1,500 1,492 1,493 27,100
2013/09/13 1,480 1,493 1,480 1,493 31,800
2013/09/12 1,502 1,503 1,489 1,492 22,300
2013/09/11 1,500 1,505 1,492 1,499 24,400
2013/09/10 1,483 1,507 1,483 1,488 48,100
2013/09/09 1,454 1,471 1,453 1,471 39,800
2013/09/06 1,430 1,440 1,426 1,440 26,100
2013/09/05 1,430 1,435 1,424 1,429 36,800
2013/09/04 1,430 1,434 1,423 1,430 58,000
2013/09/03 1,432 1,433 1,426 1,430 26,100
2013/09/02 1,421 1,430 1,421 1,423 16,100
2013/08/30 1,428 1,433 1,415 1,417 25,500
2013/08/29 1,423 1,428 1,418 1,424 30,100
2013/08/28 1,430 1,432 1,420 1,421 27,800
2013/08/27 1,432 1,438 1,428 1,430 26,200
2013/08/26 1,434 1,436 1,428 1,428 19,000
2013/08/23 1,440 1,440 1,426 1,429 16,000
2013/08/22 1,445 1,447 1,425 1,430 22,800
2013/08/21 1,455 1,456 1,420 1,425 38,300
2013/08/20 1,450 1,479 1,449 1,451 34,700
2013/08/19 1,435 1,461 1,435 1,455 30,900
2013/08/16 1,425 1,429 1,420 1,420 24,200
2013/08/15 1,445 1,445 1,429 1,431 16,900
2013/08/14 1,430 1,449 1,430 1,444 11,300
2013/08/13 1,426 1,427 1,419 1,423 15,700
2013/08/12 1,444 1,444 1,418 1,421 33,400
2013/08/09 1,445 1,455 1,442 1,444 22,900
2013/08/08 1,457 1,468 1,445 1,445 37,600
2013/08/07 1,495 1,495 1,455 1,459 51,300
2013/08/06 1,498 1,501 1,470 1,495 32,700
2013/08/05 1,502 1,502 1,483 1,498 16,300
2013/08/02 1,470 1,502 1,465 1,502 32,800
2013/08/01 1,469 1,469 1,432 1,468 34,200
2013/07/31 1,471 1,471 1,440 1,440 47,900
2013/07/30 1,453 1,484 1,451 1,473 45,300
2013/07/29 1,500 1,500 1,454 1,456 61,700
2013/07/26 1,510 1,513 1,500 1,500 40,900
2013/07/25 1,525 1,525 1,509 1,510 44,300
2013/07/24 1,539 1,542 1,510 1,526 41,800
2013/07/23 1,542 1,548 1,535 1,540 26,200
2013/07/22 1,554 1,554 1,520 1,541 30,800
2013/07/19 1,552 1,554 1,515 1,525 79,500
2013/07/18 1,564 1,569 1,541 1,551 33,200
2013/07/17 1,549 1,562 1,539 1,551 39,200
2013/07/16 1,510 1,552 1,500 1,538 69,600
2013/07/12 1,515 1,534 1,511 1,511 42,600
2013/07/11 1,541 1,549 1,500 1,508 70,500
2013/07/10 1,555 1,560 1,541 1,546 35,000
2013/07/09 1,540 1,554 1,529 1,548 37,100
2013/07/08 1,555 1,555 1,534 1,535 43,200
2013/07/05 1,537 1,547 1,524 1,546 35,900
2013/07/04 1,535 1,538 1,520 1,528 27,900
2013/07/03 1,535 1,540 1,512 1,534 54,700
2013/07/02 1,559 1,559 1,527 1,535 79,200
2013/07/01 1,498 1,548 1,486 1,544 96,000
2013/06/28 1,459 1,487 1,455 1,481 37,800
2013/06/27 1,443 1,459 1,428 1,457 31,400
2013/06/26 1,480 1,483 1,440 1,452 51,800
2013/06/25 1,487 1,495 1,456 1,477 37,500
2013/06/24 1,520 1,524 1,490 1,495 47,900
2013/06/21 1,461 1,490 1,440 1,489 46,500
2013/06/20 1,495 1,495 1,476 1,481 28,100
2013/06/19 1,497 1,510 1,473 1,495 30,800
2013/06/18 1,482 1,512 1,451 1,479 37,600
2013/06/17 1,431 1,474 1,431 1,465 30,100
2013/06/14 1,460 1,483 1,431 1,434 60,400
2013/06/13 1,491 1,515 1,424 1,445 67,600
2013/06/12 1,465 1,543 1,451 1,529 51,000
2013/06/11 1,524 1,542 1,482 1,500 71,300
2013/06/10 1,445 1,530 1,443 1,524 71,900
2013/06/07 1,433 1,438 1,329 1,377 176,500
2013/06/06 1,549 1,585 1,468 1,483 109,200
2013/06/05 1,648 1,648 1,568 1,568 133,600
2013/06/04 1,541 1,586 1,475 1,549 145,800
2013/06/03 1,650 1,650 1,530 1,541 148,200
2013/05/31 1,705 1,769 1,685 1,700 86,900
2013/05/30 1,730 1,773 1,700 1,737 108,800
2013/05/29 1,717 1,840 1,661 1,840 296,900
2013/05/29 1 -> 100.00 分割
2013/05/28 170,000 175,000 168,500 170,300 3,793
2013/05/27 182,100 182,200 174,900 178,000 1,697
2013/05/24 186,100 193,300 181,000 185,700 1,736
2013/05/23 193,800 194,300 181,500 186,100 2,101
2013/05/22 199,400 199,700 195,000 197,100 1,221
2013/05/21 200,500 200,600 198,600 199,300 1,046
2013/05/20 202,900 203,500 200,000 200,700 970
2013/05/17 195,100 202,900 193,000 199,800 1,531
2013/05/16 202,200 203,000 181,100 195,100 2,632
2013/05/15 207,700 209,300 202,200 203,900 1,535
2013/05/14 205,500 209,200 205,400 207,600 959
2013/05/13 205,000 210,000 204,200 205,400 1,441
2013/05/10 217,100 217,900 201,200 204,100 2,400
2013/05/09 218,600 224,900 213,500 216,900 2,010
2013/05/08 228,700 239,000 213,600 218,000 4,490
2013/05/07 209,000 235,000 208,700 228,600 4,723
2013/05/02 188,600 200,000 188,600 199,800 3,292
2013/05/01 178,600 193,100 178,500 188,200 3,286
2013/04/30 174,000 179,600 172,800 178,100 2,213
2013/04/26 170,800 175,000 170,500 173,800 1,599
2013/04/25 165,000 170,000 165,000 170,000 1,568
2013/04/24 160,000 163,500 159,900 163,500 1,470
2013/04/23 159,100 159,900 159,000 159,700 543
2013/04/22 158,100 159,500 158,100 159,500 714
2013/04/19 157,100 157,900 155,400 157,500 555
2013/04/18 158,400 159,100 156,600 157,800 531
2013/04/17 155,000 160,000 154,800 158,500 1,368
2013/04/16 149,900 153,700 149,200 153,700 926
2013/04/15 150,000 152,800 148,800 151,200 1,404
2013/04/12 156,800 156,800 153,100 153,100 1,262
2013/04/11 158,800 158,900 154,300 156,800 1,187
2013/04/10 158,200 159,000 158,200 158,700 480
2013/04/09 159,500 159,600 157,400 158,100 618
2013/04/08 159,000 159,700 158,100 159,300 928
2013/04/05 159,300 160,000 157,300 159,100 1,104
2013/04/04 153,300 157,000 151,800 156,900 676
2013/04/03 147,600 154,800 147,600 154,800 708
2013/04/02 145,200 150,000 139,000 147,800 1,419
2013/04/01 157,500 157,600 151,600 151,600 899
2013/03/29 159,000 159,300 155,000 157,500 927
2013/03/28 153,000 158,900 152,900 156,700 1,222
2013/03/27 146,500 152,000 146,200 151,900 1,016
2013/03/26 142,900 144,100 142,600 144,100 563
2013/03/25 142,800 143,000 142,100 142,400 422
2013/03/22 142,900 142,900 141,800 141,800 409
2013/03/21 142,400 142,400 141,800 142,000 378
2013/03/19 142,500 143,200 142,000 142,400 276
2013/03/18 141,100 143,600 140,600 141,600 644
2013/03/15 138,600 141,500 138,000 141,200 555
2013/03/14 139,500 139,800 138,000 138,000 503
2013/03/13 140,500 141,200 139,600 140,700 456
2013/03/12 142,300 142,400 140,700 141,200 360
2013/03/11 141,700 142,700 140,400 142,300 547
2013/03/08 142,300 142,500 138,500 141,800 1,103
2013/03/07 136,300 142,700 136,200 142,500 887
2013/03/06 130,500 135,000 130,500 135,000 605
2013/03/05 128,000 129,900 128,000 129,600 378
2013/03/04 125,800 127,900 125,700 127,700 401
2013/03/01 125,000 125,900 124,900 125,400 320
2013/02/28 124,500 125,000 124,400 124,800 241
2013/02/27 124,700 124,800 123,900 124,400 275
2013/02/26 124,800 124,800 124,400 124,600 225
2013/02/25 123,800 124,800 123,500 124,800 400
2013/02/22 122,900 123,700 122,500 123,400 458
2013/02/21 120,400 122,000 120,400 121,900 342
2013/02/20 119,900 120,500 119,000 120,400 266
2013/02/19 120,000 120,100 119,500 119,700 214
2013/02/18 118,500 120,000 118,200 120,000 294
2013/02/15 121,500 121,600 116,000 117,900 640
2013/02/14 119,800 121,500 119,500 121,500 660
2013/02/13 118,000 119,700 118,000 119,000 442
2013/02/12 116,200 117,900 116,200 117,000 360
2013/02/08 117,500 117,500 115,700 115,900 406
2013/02/07 115,600 117,600 115,500 116,900 418
2013/02/06 114,000 115,600 113,900 115,000 468
2013/02/05 113,800 114,300 113,600 113,900 313
2013/02/04 112,800 114,200 112,800 113,100 484
2013/02/01 111,300 112,500 111,200 112,300 392
2013/01/31 111,000 111,000 110,100 110,700 327
2013/01/30 109,900 111,000 109,500 110,800 655
2013/01/29 109,000 109,000 108,700 109,000 223
2013/01/28 108,500 109,000 108,300 108,600 406
2013/01/25 107,900 108,000 107,700 108,000 245
2013/01/24 107,600 107,800 107,400 107,800 186
2013/01/23 107,800 108,000 107,600 107,700 517
2013/01/22 107,600 107,600 106,000 106,100 309
2013/01/21 105,800 106,700 105,800 106,600 221
2013/01/18 105,800 106,400 104,600 105,700 459
2013/01/17 106,500 106,500 105,800 105,800 366
2013/01/16 107,500 107,500 106,400 106,400 342
2013/01/15 107,200 107,800 107,000 107,400 416
2013/01/11 105,800 106,600 105,600 106,400 266
2013/01/10 105,700 105,800 105,100 105,700 200
2013/01/09 104,600 105,700 104,600 105,600 286
2013/01/08 104,400 104,700 104,400 104,600 178
2013/01/07 104,500 104,500 104,000 104,400 223
2013/01/04 104,000 104,400 103,700 103,800 364

このページの先頭へ