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
2014/12/30 1,570 1,570 1,562 1,566 23,700
2014/12/29 1,567 1,570 1,560 1,569 39,000
2014/12/26 1,550 1,565 1,548 1,559 38,200
2014/12/25 1,565 1,565 1,546 1,547 74,400
2014/12/24 1,581 1,581 1,566 1,568 45,800
2014/12/22 1,590 1,590 1,561 1,583 67,400
2014/12/19 1,555 1,579 1,555 1,579 87,000
2014/12/18 1,539 1,557 1,529 1,555 84,300
2014/12/17 1,550 1,553 1,528 1,529 87,600
2014/12/16 1,558 1,564 1,550 1,550 69,600
2014/12/15 1,559 1,578 1,551 1,558 76,300
2014/12/12 1,580 1,584 1,560 1,560 90,600
2014/12/11 1,585 1,592 1,580 1,582 39,200
2014/12/10 1,591 1,597 1,585 1,591 61,500
2014/12/09 1,595 1,600 1,591 1,594 39,800
2014/12/08 1,600 1,603 1,595 1,596 47,400
2014/12/05 1,608 1,609 1,601 1,605 32,900
2014/12/04 1,617 1,619 1,602 1,605 50,500
2014/12/03 1,606 1,615 1,604 1,612 67,600
2014/12/02 1,600 1,608 1,595 1,604 63,900
2014/12/01 1,593 1,607 1,592 1,599 79,800
2014/11/28 1,590 1,607 1,590 1,595 62,900
2014/11/27 1,615 1,615 1,590 1,599 116,900
2014/11/26 1,600 1,620 1,590 1,615 293,600
2014/11/25 1,670 1,673 1,661 1,670 225,100
2014/11/21 1,673 1,673 1,656 1,661 121,100
2014/11/20 1,677 1,682 1,675 1,675 66,300
2014/11/19 1,676 1,682 1,671 1,676 67,600
2014/11/18 1,670 1,677 1,670 1,677 46,100
2014/11/17 1,680 1,680 1,670 1,670 57,400
2014/11/14 1,679 1,680 1,671 1,680 56,800
2014/11/13 1,660 1,678 1,660 1,678 78,600
2014/11/12 1,657 1,661 1,655 1,658 57,300
2014/11/11 1,653 1,657 1,651 1,657 40,300
2014/11/10 1,650 1,653 1,647 1,653 45,200
2014/11/07 1,641 1,658 1,640 1,649 62,200
2014/11/06 1,649 1,653 1,637 1,641 71,300
2014/11/05 1,648 1,652 1,641 1,649 50,300
2014/11/04 1,650 1,655 1,642 1,646 92,100
2014/10/31 1,624 1,637 1,623 1,636 84,400
2014/10/30 1,628 1,629 1,622 1,622 53,800
2014/10/29 1,617 1,625 1,614 1,621 49,200
2014/10/28 1,600 1,614 1,599 1,613 64,000
2014/10/27 1,584 1,597 1,582 1,597 58,700
2014/10/24 1,575 1,583 1,568 1,576 71,400
2014/10/23 1,594 1,595 1,561 1,573 161,600
2014/10/22 1,591 1,611 1,580 1,605 250,300
2014/10/21 1,669 1,675 1,663 1,668 23,500
2014/10/20 1,641 1,679 1,641 1,661 35,300
2014/10/17 1,636 1,645 1,610 1,612 46,600
2014/10/16 1,661 1,661 1,626 1,631 60,200
2014/10/15 1,653 1,680 1,650 1,673 35,300
2014/10/14 1,660 1,663 1,650 1,653 48,400
2014/10/10 1,673 1,688 1,662 1,667 50,100
2014/10/09 1,692 1,694 1,680 1,680 18,800
2014/10/08 1,681 1,691 1,680 1,688 27,000
2014/10/07 1,682 1,693 1,681 1,681 29,600
2014/10/06 1,680 1,688 1,677 1,680 29,300
2014/10/03 1,676 1,685 1,666 1,669 39,400
2014/10/02 1,680 1,692 1,675 1,677 52,000
2014/10/01 1,683 1,699 1,682 1,687 31,000
2014/09/30 1,694 1,699 1,680 1,687 42,900
2014/09/29 1,694 1,699 1,685 1,695 49,900
2014/09/26 1,677 1,689 1,674 1,681 51,700
2014/09/25 1,670 1,678 1,668 1,678 30,000
2014/09/24 1,666 1,669 1,657 1,668 29,900
2014/09/22 1,658 1,660 1,653 1,660 23,100
2014/09/19 1,647 1,654 1,640 1,650 29,000
2014/09/18 1,651 1,653 1,645 1,647 26,300
2014/09/17 1,655 1,655 1,651 1,651 13,500
2014/09/16 1,649 1,651 1,646 1,651 16,100
2014/09/12 1,650 1,655 1,645 1,645 24,800
2014/09/11 1,664 1,665 1,635 1,645 34,700
2014/09/10 1,659 1,665 1,659 1,661 16,600
2014/09/09 1,655 1,665 1,655 1,660 17,300
2014/09/08 1,655 1,655 1,646 1,655 13,500
2014/09/05 1,665 1,665 1,641 1,648 33,900
2014/09/04 1,668 1,668 1,660 1,661 20,400
2014/09/03 1,673 1,673 1,666 1,668 15,300
2014/09/02 1,671 1,672 1,665 1,671 18,100
2014/09/01 1,670 1,670 1,662 1,667 13,300
2014/08/29 1,669 1,669 1,662 1,662 14,100
2014/08/28 1,665 1,669 1,662 1,668 21,700
2014/08/27 1,664 1,665 1,658 1,662 20,200
2014/08/26 1,662 1,663 1,653 1,659 25,300
2014/08/25 1,653 1,659 1,652 1,659 19,500
2014/08/22 1,657 1,658 1,646 1,655 28,800
2014/08/21 1,654 1,657 1,644 1,650 30,800
2014/08/20 1,650 1,655 1,643 1,649 20,800
2014/08/19 1,641 1,653 1,641 1,651 35,000
2014/08/18 1,645 1,648 1,639 1,641 18,400
2014/08/15 1,644 1,647 1,637 1,642 25,300
2014/08/14 1,650 1,650 1,631 1,644 39,700
2014/08/13 1,643 1,649 1,639 1,644 30,300
2014/08/12 1,637 1,643 1,636 1,642 20,400
2014/08/11 1,638 1,639 1,633 1,637 20,500
2014/08/08 1,636 1,643 1,613 1,618 36,500
2014/08/07 1,631 1,641 1,630 1,636 23,100
2014/08/06 1,640 1,645 1,628 1,631 34,700
2014/08/05 1,654 1,660 1,642 1,644 48,300
2014/08/04 1,649 1,655 1,648 1,650 38,300
2014/08/01 1,634 1,649 1,631 1,643 30,600
2014/07/31 1,654 1,669 1,641 1,646 62,400
2014/07/30 1,644 1,655 1,643 1,652 54,200
2014/07/29 1,644 1,647 1,640 1,643 46,700
2014/07/28 1,622 1,644 1,622 1,634 57,700
2014/07/25 1,619 1,623 1,618 1,622 35,300
2014/07/24 1,622 1,625 1,612 1,621 51,600
2014/07/23 1,608 1,623 1,604 1,623 146,200
2014/07/22 1,586 1,588 1,580 1,582 23,800
2014/07/18 1,574 1,585 1,570 1,582 23,900
2014/07/17 1,585 1,585 1,575 1,578 29,300
2014/07/16 1,588 1,597 1,576 1,580 53,600
2014/07/15 1,585 1,589 1,581 1,588 20,100
2014/07/14 1,570 1,593 1,565 1,589 40,100
2014/07/11 1,559 1,567 1,556 1,561 22,200
2014/07/10 1,581 1,588 1,558 1,559 38,300
2014/07/09 1,580 1,589 1,575 1,581 21,200
2014/07/08 1,593 1,597 1,570 1,580 36,400
2014/07/07 1,597 1,598 1,593 1,593 17,000
2014/07/04 1,596 1,599 1,595 1,597 21,400
2014/07/03 1,597 1,599 1,594 1,596 27,200
2014/07/02 1,599 1,600 1,595 1,596 28,400
2014/07/01 1,595 1,600 1,594 1,595 35,400
2014/06/30 1,578 1,593 1,578 1,592 34,300
2014/06/27 1,586 1,587 1,576 1,578 21,200
2014/06/26 1,580 1,588 1,580 1,583 21,500
2014/06/25 1,587 1,587 1,580 1,583 19,500
2014/06/24 1,587 1,593 1,575 1,587 48,200
2014/06/23 1,590 1,592 1,583 1,587 33,200
2014/06/20 1,580 1,592 1,575 1,588 66,800
2014/06/19 1,569 1,575 1,566 1,575 50,200
2014/06/18 1,560 1,566 1,556 1,563 25,700
2014/06/17 1,552 1,558 1,552 1,555 25,300
2014/06/16 1,564 1,564 1,551 1,552 30,600
2014/06/13 1,551 1,563 1,550 1,562 59,700
2014/06/12 1,555 1,556 1,551 1,554 27,200
2014/06/11 1,557 1,558 1,553 1,556 18,100
2014/06/10 1,560 1,562 1,551 1,553 30,400
2014/06/09 1,558 1,563 1,555 1,558 39,000
2014/06/06 1,551 1,557 1,551 1,555 43,200
2014/06/05 1,555 1,556 1,550 1,552 33,300
2014/06/04 1,548 1,557 1,546 1,554 43,800
2014/06/03 1,559 1,562 1,546 1,547 54,300
2014/06/02 1,535 1,556 1,535 1,548 64,000
2014/05/30 1,552 1,554 1,524 1,530 129,000
2014/05/29 1,562 1,565 1,550 1,562 77,800
2014/05/28 1,558 1,575 1,556 1,560 249,800
2014/05/27 1,605 1,618 1,601 1,616 194,800
2014/05/26 1,594 1,602 1,594 1,599 142,000
2014/05/23 1,594 1,597 1,592 1,594 77,100
2014/05/22 1,596 1,600 1,593 1,594 69,900
2014/05/21 1,590 1,595 1,590 1,593 46,600
2014/05/20 1,598 1,601 1,591 1,594 66,900
2014/05/19 1,601 1,606 1,597 1,598 48,700
2014/05/16 1,607 1,608 1,597 1,601 93,800
2014/05/15 1,615 1,615 1,607 1,610 53,000
2014/05/14 1,615 1,617 1,610 1,615 51,600
2014/05/13 1,616 1,618 1,610 1,613 46,000
2014/05/12 1,608 1,614 1,603 1,607 41,300
2014/05/09 1,601 1,606 1,597 1,600 43,400
2014/05/08 1,595 1,602 1,592 1,599 35,400
2014/05/07 1,600 1,600 1,582 1,592 61,900
2014/05/02 1,590 1,611 1,588 1,603 70,900
2014/05/01 1,570 1,590 1,562 1,590 81,800
2014/04/30 1,580 1,593 1,570 1,570 104,500
2014/04/28 1,601 1,601 1,576 1,579 129,200
2014/04/25 1,594 1,617 1,590 1,603 69,000
2014/04/24 1,606 1,626 1,585 1,591 148,300
2014/04/23 1,640 1,642 1,605 1,613 114,800
2014/04/22 1,652 1,652 1,633 1,640 50,100
2014/04/21 1,649 1,663 1,637 1,640 56,700
2014/04/18 1,653 1,653 1,626 1,643 59,000
2014/04/17 1,667 1,669 1,648 1,651 51,300
2014/04/16 1,655 1,677 1,650 1,666 95,400
2014/04/15 1,660 1,660 1,631 1,645 72,900
2014/04/14 1,622 1,632 1,611 1,618 33,100
2014/04/11 1,609 1,625 1,603 1,617 67,000
2014/04/10 1,649 1,659 1,622 1,635 58,400
2014/04/09 1,643 1,653 1,617 1,619 91,500
2014/04/08 1,695 1,696 1,664 1,666 63,600
2014/04/07 1,696 1,700 1,690 1,700 47,700
2014/04/04 1,695 1,697 1,686 1,695 38,300
2014/04/03 1,676 1,700 1,676 1,688 68,800
2014/04/02 1,672 1,695 1,672 1,676 84,900
2014/04/01 1,647 1,675 1,645 1,670 64,400
2014/03/31 1,649 1,654 1,640 1,648 70,300
2014/03/28 1,638 1,650 1,615 1,649 91,600
2014/03/27 1,616 1,650 1,607 1,639 130,700
2014/03/26 1,598 1,615 1,594 1,615 126,100
2014/03/25 1,589 1,599 1,576 1,580 87,400
2014/03/24 1,571 1,590 1,568 1,583 79,700
2014/03/20 1,568 1,568 1,547 1,551 26,900
2014/03/19 1,563 1,572 1,554 1,562 31,700
2014/03/18 1,521 1,566 1,521 1,562 46,200
2014/03/17 1,529 1,530 1,503 1,512 40,800
2014/03/14 1,550 1,551 1,522 1,524 66,700
2014/03/13 1,562 1,566 1,551 1,551 24,000
2014/03/12 1,566 1,574 1,560 1,562 37,300
2014/03/11 1,563 1,573 1,563 1,566 27,000
2014/03/10 1,571 1,574 1,563 1,563 29,800
2014/03/07 1,558 1,570 1,553 1,566 47,400
2014/03/06 1,551 1,551 1,540 1,550 21,800
2014/03/05 1,550 1,558 1,536 1,542 22,600
2014/03/04 1,525 1,546 1,511 1,546 40,100
2014/03/03 1,548 1,554 1,521 1,523 50,500
2014/02/28 1,563 1,563 1,539 1,548 55,000
2014/02/27 1,542 1,567 1,532 1,564 74,400
2014/02/26 1,550 1,550 1,531 1,534 28,200
2014/02/25 1,555 1,559 1,551 1,554 29,700
2014/02/24 1,555 1,559 1,531 1,555 36,400
2014/02/21 1,540 1,555 1,536 1,555 49,600
2014/02/20 1,527 1,533 1,512 1,529 24,600
2014/02/19 1,514 1,545 1,510 1,527 48,100
2014/02/18 1,509 1,515 1,501 1,514 31,500
2014/02/17 1,490 1,515 1,481 1,509 32,000
2014/02/14 1,504 1,506 1,477 1,484 38,700
2014/02/13 1,515 1,517 1,500 1,500 26,000
2014/02/12 1,520 1,529 1,506 1,513 39,400
2014/02/10 1,515 1,520 1,511 1,516 32,700
2014/02/07 1,469 1,495 1,463 1,490 35,600
2014/02/06 1,480 1,490 1,462 1,464 33,600
2014/02/05 1,467 1,492 1,467 1,475 48,400
2014/02/04 1,495 1,495 1,460 1,460 75,700
2014/02/03 1,514 1,518 1,500 1,500 36,400
2014/01/31 1,547 1,547 1,514 1,520 35,300
2014/01/30 1,527 1,529 1,513 1,522 24,700
2014/01/29 1,504 1,540 1,504 1,540 32,700
2014/01/28 1,525 1,531 1,500 1,500 53,700
2014/01/27 1,538 1,538 1,510 1,510 59,100
2014/01/24 1,549 1,565 1,535 1,544 50,000
2014/01/23 1,585 1,585 1,551 1,551 45,900
2014/01/22 1,568 1,585 1,560 1,580 65,600
2014/01/21 1,558 1,566 1,553 1,559 44,600
2014/01/20 1,552 1,559 1,547 1,556 44,100
2014/01/17 1,539 1,550 1,539 1,544 45,400
2014/01/16 1,549 1,551 1,532 1,537 64,400
2014/01/15 1,539 1,554 1,526 1,550 134,200
2014/01/14 1,510 1,524 1,505 1,510 42,700
2014/01/10 1,520 1,520 1,507 1,512 39,000
2014/01/09 1,529 1,529 1,503 1,525 45,400
2014/01/08 1,526 1,533 1,524 1,526 26,500
2014/01/07 1,529 1,537 1,524 1,524 31,400
2014/01/06 1,538 1,540 1,525 1,526 77,200

このページの先頭へ