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
2019/12/30 1,664 1,664 1,645 1,645 23,000
2019/12/27 1,660 1,667 1,651 1,664 20,500
2019/12/26 1,643 1,654 1,641 1,653 14,000
2019/12/25 1,650 1,656 1,643 1,643 14,100
2019/12/24 1,650 1,660 1,648 1,660 9,400
2019/12/23 1,655 1,667 1,650 1,650 24,700
2019/12/20 1,647 1,657 1,647 1,653 12,200
2019/12/19 1,652 1,654 1,645 1,649 11,800
2019/12/18 1,650 1,652 1,641 1,652 13,200
2019/12/17 1,651 1,656 1,650 1,654 12,100
2019/12/16 1,646 1,660 1,643 1,655 16,400
2019/12/13 1,651 1,651 1,642 1,643 20,300
2019/12/12 1,637 1,648 1,630 1,639 15,200
2019/12/11 1,650 1,655 1,631 1,631 22,000
2019/12/10 1,650 1,660 1,646 1,657 18,600
2019/12/09 1,649 1,655 1,646 1,655 29,200
2019/12/06 1,637 1,645 1,631 1,645 21,200
2019/12/05 1,640 1,643 1,637 1,637 14,000
2019/12/04 1,620 1,644 1,620 1,644 18,000
2019/12/03 1,625 1,629 1,618 1,626 24,000
2019/12/02 1,624 1,635 1,624 1,635 15,000
2019/11/29 1,643 1,643 1,625 1,625 22,600
2019/11/28 1,630 1,652 1,620 1,648 40,700
2019/11/27 1,642 1,653 1,642 1,647 27,700
2019/11/26 1,650 1,659 1,644 1,644 29,300
2019/11/25 1,651 1,660 1,647 1,655 21,300
2019/11/22 1,670 1,670 1,644 1,644 36,700
2019/11/21 1,644 1,667 1,638 1,666 41,600
2019/11/20 1,638 1,649 1,635 1,644 41,100
2019/11/19 1,626 1,627 1,621 1,626 13,300
2019/11/18 1,627 1,629 1,623 1,626 11,700
2019/11/15 1,615 1,634 1,615 1,631 22,800
2019/11/14 1,614 1,623 1,610 1,611 20,400
2019/11/13 1,613 1,621 1,613 1,615 11,500
2019/11/12 1,605 1,615 1,601 1,613 20,500
2019/11/11 1,605 1,605 1,600 1,605 33,200
2019/11/08 1,610 1,612 1,602 1,602 31,600
2019/11/07 1,609 1,617 1,605 1,605 22,900
2019/11/06 1,622 1,624 1,607 1,607 29,200
2019/11/05 1,605 1,629 1,601 1,629 29,900
2019/11/01 1,600 1,612 1,600 1,610 22,400
2019/10/31 1,620 1,620 1,600 1,600 33,300
2019/10/30 1,607 1,617 1,605 1,617 23,700
2019/10/29 1,614 1,619 1,608 1,609 24,300
2019/10/28 1,610 1,610 1,602 1,608 17,600
2019/10/25 1,616 1,616 1,606 1,610 14,600
2019/10/24 1,616 1,616 1,605 1,611 17,500
2019/10/23 1,620 1,620 1,611 1,616 19,300
2019/10/21 1,607 1,615 1,605 1,605 20,000
2019/10/18 1,605 1,609 1,599 1,606 22,600
2019/10/17 1,605 1,617 1,597 1,597 40,000
2019/10/16 1,620 1,620 1,595 1,610 70,400
2019/10/15 1,643 1,643 1,625 1,627 22,700
2019/10/11 1,633 1,637 1,623 1,625 21,700
2019/10/10 1,655 1,659 1,633 1,633 14,700
2019/10/09 1,645 1,656 1,645 1,655 12,200
2019/10/08 1,647 1,659 1,647 1,652 15,400
2019/10/07 1,650 1,652 1,641 1,647 13,400
2019/10/04 1,643 1,643 1,624 1,643 10,000
2019/10/03 1,644 1,649 1,633 1,638 17,600
2019/10/02 1,650 1,668 1,650 1,655 19,100
2019/10/01 1,623 1,656 1,623 1,656 19,400
2019/09/30 1,642 1,644 1,623 1,623 27,300
2019/09/27 1,689 1,689 1,643 1,650 27,700
2019/09/26 1,680 1,690 1,672 1,683 29,000
2019/09/25 1,679 1,686 1,671 1,685 14,400
2019/09/24 1,680 1,688 1,671 1,678 27,600
2019/09/20 1,662 1,683 1,662 1,681 24,000
2019/09/19 1,669 1,685 1,661 1,670 42,200
2019/09/18 1,672 1,675 1,662 1,669 13,400
2019/09/17 1,659 1,679 1,650 1,679 32,700
2019/09/13 1,650 1,666 1,643 1,666 43,500
2019/09/12 1,645 1,647 1,638 1,647 19,600
2019/09/11 1,624 1,647 1,620 1,647 34,000
2019/09/10 1,625 1,627 1,616 1,625 19,200
2019/09/09 1,616 1,620 1,608 1,620 12,800
2019/09/06 1,618 1,618 1,608 1,611 10,100
2019/09/05 1,612 1,622 1,606 1,621 12,900
2019/09/04 1,614 1,624 1,613 1,613 6,500
2019/09/03 1,610 1,623 1,603 1,623 15,400
2019/09/02 1,612 1,614 1,603 1,611 7,500
2019/08/30 1,599 1,613 1,593 1,613 20,400
2019/08/29 1,605 1,607 1,597 1,597 16,800
2019/08/28 1,617 1,618 1,606 1,613 13,500
2019/08/27 1,627 1,631 1,615 1,615 22,600
2019/08/26 1,620 1,631 1,616 1,623 19,700
2019/08/23 1,642 1,642 1,626 1,631 14,800
2019/08/22 1,645 1,647 1,635 1,643 16,900
2019/08/21 1,632 1,638 1,629 1,638 10,000
2019/08/20 1,626 1,635 1,622 1,635 9,800
2019/08/19 1,621 1,633 1,614 1,626 12,400
2019/08/16 1,626 1,632 1,622 1,626 8,600
2019/08/15 1,610 1,637 1,610 1,637 17,100
2019/08/14 1,629 1,635 1,618 1,635 21,700
2019/08/13 1,618 1,624 1,603 1,623 14,600
2019/08/09 1,620 1,628 1,610 1,628 16,700
2019/08/08 1,618 1,625 1,611 1,622 13,200
2019/08/07 1,614 1,626 1,607 1,619 20,200
2019/08/06 1,566 1,616 1,557 1,614 31,000
2019/08/05 1,599 1,607 1,580 1,599 24,000
2019/08/02 1,612 1,619 1,597 1,599 28,300
2019/08/01 1,619 1,623 1,611 1,623 10,900
2019/07/31 1,624 1,633 1,617 1,628 14,300
2019/07/30 1,609 1,628 1,607 1,628 19,100
2019/07/29 1,601 1,609 1,599 1,609 22,000
2019/07/26 1,606 1,606 1,596 1,605 28,200
2019/07/25 1,625 1,625 1,611 1,612 15,000
2019/07/24 1,633 1,634 1,625 1,629 10,400
2019/07/23 1,626 1,643 1,621 1,641 11,100
2019/07/22 1,637 1,645 1,625 1,627 16,300
2019/07/19 1,612 1,638 1,604 1,637 19,200
2019/07/18 1,619 1,623 1,596 1,597 32,500
2019/07/17 1,610 1,622 1,596 1,616 25,600
2019/07/16 1,649 1,649 1,611 1,611 44,600
2019/07/12 1,672 1,672 1,660 1,664 28,500
2019/07/11 1,661 1,670 1,660 1,666 19,100
2019/07/10 1,650 1,662 1,644 1,656 16,500
2019/07/09 1,654 1,672 1,654 1,656 14,500
2019/07/08 1,667 1,668 1,648 1,660 19,400
2019/07/05 1,668 1,671 1,665 1,667 19,200
2019/07/04 1,650 1,669 1,650 1,669 25,800
2019/07/03 1,625 1,649 1,625 1,648 29,900
2019/07/02 1,615 1,629 1,612 1,625 23,500
2019/07/01 1,597 1,617 1,595 1,615 26,700
2019/06/28 1,601 1,615 1,594 1,594 35,500
2019/06/27 1,610 1,610 1,601 1,605 23,700
2019/06/26 1,622 1,622 1,611 1,611 16,700
2019/06/25 1,617 1,632 1,616 1,623 24,100
2019/06/24 1,627 1,631 1,611 1,623 24,700
2019/06/21 1,628 1,630 1,615 1,624 29,600
2019/06/20 1,653 1,655 1,628 1,633 28,300
2019/06/19 1,663 1,673 1,650 1,652 31,000
2019/06/18 1,648 1,671 1,648 1,664 60,500
2019/06/17 1,654 1,659 1,645 1,650 20,800
2019/06/14 1,657 1,659 1,646 1,656 22,100
2019/06/13 1,645 1,658 1,637 1,657 31,500
2019/06/12 1,638 1,651 1,635 1,648 25,600
2019/06/11 1,625 1,647 1,613 1,638 47,900
2019/06/10 1,616 1,635 1,616 1,630 29,400
2019/06/07 1,624 1,624 1,607 1,617 27,100
2019/06/06 1,628 1,637 1,625 1,626 19,300
2019/06/05 1,641 1,647 1,622 1,633 21,400
2019/06/04 1,648 1,648 1,623 1,628 29,600
2019/06/03 1,633 1,649 1,632 1,649 44,400
2019/05/31 1,630 1,647 1,628 1,637 56,500
2019/05/30 1,644 1,645 1,615 1,640 96,300
2019/05/29 1,646 1,669 1,636 1,657 343,800
2019/05/28 1,674 1,694 1,660 1,660 412,900
2019/05/27 1,710 1,713 1,701 1,704 101,000
2019/05/24 1,702 1,716 1,700 1,710 58,800
2019/05/23 1,708 1,713 1,703 1,712 40,900
2019/05/22 1,717 1,717 1,709 1,711 38,900
2019/05/21 1,721 1,721 1,710 1,717 50,900
2019/05/20 1,717 1,724 1,711 1,722 34,800
2019/05/17 1,710 1,713 1,702 1,713 73,800
2019/05/16 1,705 1,706 1,693 1,703 33,700
2019/05/15 1,715 1,719 1,691 1,703 51,100
2019/05/14 1,695 1,715 1,681 1,714 56,900
2019/05/13 1,730 1,730 1,707 1,707 64,500
2019/05/10 1,713 1,731 1,709 1,729 51,800
2019/05/09 1,732 1,732 1,705 1,705 82,100
2019/05/08 1,720 1,732 1,715 1,728 81,200
2019/05/07 1,702 1,733 1,700 1,727 51,200
2019/04/26 1,702 1,713 1,691 1,707 42,100
2019/04/25 1,712 1,712 1,696 1,707 38,700
2019/04/24 1,715 1,726 1,705 1,712 40,200
2019/04/23 1,704 1,720 1,694 1,720 52,600
2019/04/22 1,693 1,702 1,688 1,698 29,200
2019/04/19 1,693 1,693 1,678 1,682 17,100
2019/04/18 1,698 1,698 1,680 1,684 22,200
2019/04/17 1,694 1,695 1,676 1,686 20,000
2019/04/16 1,694 1,701 1,683 1,691 33,600
2019/04/15 1,673 1,690 1,673 1,690 25,600
2019/04/12 1,685 1,685 1,665 1,665 21,300
2019/04/11 1,658 1,684 1,658 1,681 20,800
2019/04/10 1,656 1,667 1,652 1,663 17,400
2019/04/09 1,665 1,666 1,652 1,655 19,900
2019/04/08 1,671 1,679 1,665 1,666 45,000
2019/04/05 1,659 1,678 1,658 1,673 22,100
2019/04/04 1,645 1,670 1,645 1,661 22,500
2019/04/03 1,660 1,666 1,637 1,648 43,200
2019/04/02 1,690 1,690 1,664 1,666 35,600
2019/04/01 1,704 1,704 1,687 1,687 54,000
2019/03/29 1,676 1,702 1,666 1,692 49,500
2019/03/28 1,700 1,700 1,675 1,675 40,200
2019/03/27 1,690 1,705 1,684 1,702 41,000
2019/03/26 1,668 1,694 1,668 1,694 45,700
2019/03/25 1,675 1,675 1,647 1,663 21,900
2019/03/22 1,680 1,682 1,672 1,678 25,000
2019/03/20 1,660 1,669 1,652 1,669 16,300
2019/03/19 1,655 1,659 1,642 1,657 13,000
2019/03/18 1,640 1,659 1,635 1,659 36,700
2019/03/15 1,619 1,637 1,616 1,631 17,900
2019/03/14 1,624 1,624 1,608 1,613 14,100
2019/03/13 1,631 1,641 1,621 1,621 12,900
2019/03/12 1,623 1,639 1,623 1,639 18,800
2019/03/11 1,597 1,624 1,597 1,624 11,000
2019/03/08 1,610 1,610 1,592 1,595 28,700
2019/03/07 1,617 1,625 1,613 1,621 14,200
2019/03/06 1,628 1,628 1,616 1,621 14,000
2019/03/05 1,620 1,629 1,620 1,628 9,700
2019/03/04 1,624 1,630 1,616 1,624 14,100
2019/03/01 1,610 1,625 1,605 1,617 15,100
2019/02/28 1,614 1,624 1,605 1,621 14,700
2019/02/27 1,618 1,621 1,606 1,606 20,200
2019/02/26 1,616 1,616 1,604 1,615 12,000
2019/02/25 1,598 1,616 1,594 1,616 16,300
2019/02/22 1,586 1,597 1,577 1,597 15,100
2019/02/21 1,581 1,587 1,573 1,585 11,200
2019/02/20 1,592 1,592 1,568 1,578 24,300
2019/02/19 1,583 1,583 1,572 1,575 13,800
2019/02/18 1,552 1,583 1,552 1,583 32,100
2019/02/15 1,550 1,553 1,538 1,551 10,500
2019/02/14 1,546 1,554 1,542 1,550 12,100
2019/02/13 1,539 1,548 1,530 1,548 15,600
2019/02/12 1,538 1,538 1,526 1,533 21,800
2019/02/08 1,532 1,536 1,524 1,528 14,000
2019/02/07 1,541 1,541 1,527 1,540 18,600
2019/02/06 1,558 1,562 1,544 1,548 15,400
2019/02/05 1,530 1,558 1,529 1,558 18,100
2019/02/04 1,533 1,545 1,524 1,535 26,900
2019/02/01 1,527 1,528 1,517 1,519 23,100
2019/01/31 1,521 1,533 1,519 1,531 42,600
2019/01/30 1,533 1,536 1,521 1,521 30,000
2019/01/29 1,546 1,546 1,526 1,536 31,900
2019/01/28 1,565 1,565 1,542 1,546 26,500
2019/01/25 1,546 1,576 1,546 1,566 22,300
2019/01/24 1,564 1,564 1,545 1,552 24,300
2019/01/23 1,578 1,590 1,563 1,568 27,500
2019/01/22 1,600 1,600 1,579 1,583 19,000
2019/01/21 1,590 1,596 1,580 1,594 26,000
2019/01/18 1,531 1,574 1,529 1,574 35,000
2019/01/17 1,531 1,557 1,525 1,530 53,900
2019/01/16 1,560 1,560 1,513 1,521 106,900
2019/01/15 1,600 1,623 1,591 1,598 48,000
2019/01/11 1,610 1,631 1,597 1,610 20,800
2019/01/10 1,616 1,625 1,597 1,621 25,000
2019/01/09 1,619 1,643 1,616 1,623 24,100
2019/01/08 1,628 1,628 1,605 1,619 21,900
2019/01/07 1,629 1,649 1,613 1,619 25,000
2019/01/04 1,592 1,611 1,553 1,611 39,700

このページの先頭へ