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 |
---|---|---|---|---|---|
2020/12/30 | 1,892 | 1,906 | 1,871 | 1,895 | 34,900 |
2020/12/29 | 1,866 | 1,898 | 1,859 | 1,898 | 36,300 |
2020/12/28 | 1,861 | 1,869 | 1,844 | 1,848 | 41,400 |
2020/12/25 | 1,872 | 1,876 | 1,855 | 1,855 | 29,900 |
2020/12/24 | 1,869 | 1,876 | 1,864 | 1,872 | 17,900 |
2020/12/23 | 1,865 | 1,872 | 1,860 | 1,869 | 17,800 |
2020/12/22 | 1,892 | 1,892 | 1,853 | 1,861 | 49,800 |
2020/12/21 | 1,888 | 1,896 | 1,877 | 1,890 | 19,800 |
2020/12/18 | 1,895 | 1,896 | 1,874 | 1,894 | 30,800 |
2020/12/17 | 1,880 | 1,896 | 1,868 | 1,894 | 27,000 |
2020/12/16 | 1,896 | 1,896 | 1,872 | 1,872 | 30,500 |
2020/12/15 | 1,900 | 1,908 | 1,890 | 1,890 | 22,700 |
2020/12/14 | 1,910 | 1,918 | 1,897 | 1,898 | 34,600 |
2020/12/11 | 1,880 | 1,910 | 1,876 | 1,910 | 34,600 |
2020/12/10 | 1,878 | 1,891 | 1,875 | 1,884 | 18,100 |
2020/12/09 | 1,880 | 1,886 | 1,872 | 1,881 | 21,100 |
2020/12/08 | 1,878 | 1,879 | 1,863 | 1,876 | 24,000 |
2020/12/07 | 1,878 | 1,881 | 1,851 | 1,866 | 50,900 |
2020/12/04 | 1,891 | 1,891 | 1,875 | 1,879 | 19,800 |
2020/12/03 | 1,870 | 1,894 | 1,861 | 1,891 | 44,200 |
2020/12/02 | 1,868 | 1,882 | 1,854 | 1,867 | 42,200 |
2020/12/01 | 1,863 | 1,882 | 1,846 | 1,855 | 54,000 |
2020/11/30 | 1,879 | 1,881 | 1,842 | 1,842 | 84,500 |
2020/11/27 | 1,890 | 1,907 | 1,863 | 1,879 | 75,000 |
2020/11/26 | 1,906 | 1,906 | 1,873 | 1,899 | 100,200 |
2020/11/25 | 1,959 | 1,959 | 1,907 | 1,913 | 113,100 |
2020/11/24 | 1,988 | 1,988 | 1,958 | 1,958 | 64,700 |
2020/11/20 | 1,948 | 1,977 | 1,936 | 1,976 | 48,500 |
2020/11/19 | 1,959 | 1,961 | 1,931 | 1,958 | 38,000 |
2020/11/18 | 1,955 | 1,960 | 1,933 | 1,959 | 46,200 |
2020/11/17 | 1,981 | 1,982 | 1,938 | 1,955 | 52,700 |
2020/11/16 | 1,970 | 1,979 | 1,961 | 1,971 | 37,600 |
2020/11/13 | 1,951 | 1,963 | 1,935 | 1,960 | 37,500 |
2020/11/12 | 1,938 | 1,950 | 1,928 | 1,946 | 35,000 |
2020/11/11 | 1,949 | 1,955 | 1,925 | 1,929 | 61,600 |
2020/11/10 | 1,970 | 1,970 | 1,926 | 1,933 | 71,400 |
2020/11/09 | 1,950 | 1,972 | 1,937 | 1,952 | 37,100 |
2020/11/06 | 1,940 | 1,952 | 1,925 | 1,944 | 38,000 |
2020/11/05 | 1,914 | 1,944 | 1,907 | 1,934 | 40,500 |
2020/11/04 | 1,942 | 1,942 | 1,901 | 1,913 | 37,400 |
2020/11/02 | 1,926 | 1,937 | 1,900 | 1,921 | 53,200 |
2020/10/30 | 1,926 | 1,926 | 1,890 | 1,913 | 44,000 |
2020/10/29 | 1,910 | 1,929 | 1,897 | 1,928 | 54,900 |
2020/10/28 | 1,849 | 1,929 | 1,840 | 1,928 | 120,800 |
2020/10/27 | 1,853 | 1,854 | 1,825 | 1,840 | 94,000 |
2020/10/26 | 1,878 | 1,881 | 1,854 | 1,875 | 74,000 |
2020/10/23 | 1,930 | 1,930 | 1,881 | 1,897 | 67,300 |
2020/10/22 | 1,962 | 1,963 | 1,920 | 1,931 | 71,600 |
2020/10/21 | 1,985 | 1,985 | 1,963 | 1,967 | 47,200 |
2020/10/20 | 1,976 | 2,006 | 1,965 | 1,985 | 62,000 |
2020/10/19 | 1,986 | 1,994 | 1,960 | 1,976 | 74,200 |
2020/10/16 | 2,056 | 2,056 | 1,982 | 1,999 | 129,100 |
2020/10/15 | 2,185 | 2,217 | 2,054 | 2,066 | 218,100 |
2020/10/14 | 2,120 | 2,163 | 2,107 | 2,161 | 95,900 |
2020/10/13 | 2,117 | 2,143 | 2,104 | 2,110 | 54,500 |
2020/10/12 | 2,102 | 2,118 | 2,089 | 2,117 | 44,600 |
2020/10/09 | 2,138 | 2,138 | 2,080 | 2,102 | 68,000 |
2020/10/08 | 2,131 | 2,161 | 2,115 | 2,138 | 45,700 |
2020/10/07 | 2,120 | 2,127 | 2,105 | 2,113 | 35,000 |
2020/10/06 | 2,157 | 2,157 | 2,113 | 2,113 | 61,400 |
2020/10/05 | 2,122 | 2,173 | 2,122 | 2,149 | 25,000 |
2020/10/02 | 2,178 | 2,192 | 2,122 | 2,127 | 47,700 |
2020/09/30 | 2,200 | 2,202 | 2,172 | 2,172 | 47,400 |
2020/09/29 | 2,225 | 2,225 | 2,162 | 2,200 | 71,200 |
2020/09/28 | 2,200 | 2,220 | 2,186 | 2,217 | 80,200 |
2020/09/25 | 2,177 | 2,204 | 2,152 | 2,185 | 65,000 |
2020/09/24 | 2,160 | 2,204 | 2,143 | 2,175 | 73,400 |
2020/09/23 | 2,131 | 2,167 | 2,126 | 2,159 | 49,900 |
2020/09/18 | 2,137 | 2,143 | 2,112 | 2,127 | 39,900 |
2020/09/17 | 2,134 | 2,150 | 2,105 | 2,143 | 49,300 |
2020/09/16 | 2,112 | 2,149 | 2,112 | 2,149 | 41,000 |
2020/09/15 | 2,140 | 2,147 | 2,107 | 2,112 | 38,900 |
2020/09/14 | 2,181 | 2,181 | 2,140 | 2,140 | 29,600 |
2020/09/11 | 2,163 | 2,188 | 2,143 | 2,184 | 39,000 |
2020/09/10 | 2,146 | 2,157 | 2,137 | 2,138 | 32,500 |
2020/09/09 | 2,100 | 2,142 | 2,089 | 2,136 | 34,100 |
2020/09/08 | 2,149 | 2,155 | 2,101 | 2,121 | 24,900 |
2020/09/07 | 2,198 | 2,198 | 2,127 | 2,142 | 39,000 |
2020/09/04 | 2,187 | 2,217 | 2,179 | 2,181 | 26,400 |
2020/09/03 | 2,260 | 2,268 | 2,193 | 2,196 | 50,200 |
2020/09/02 | 2,200 | 2,237 | 2,195 | 2,235 | 49,900 |
2020/09/01 | 2,162 | 2,196 | 2,155 | 2,195 | 46,600 |
2020/08/31 | 2,155 | 2,185 | 2,155 | 2,162 | 47,500 |
2020/08/28 | 2,180 | 2,180 | 2,111 | 2,127 | 51,900 |
2020/08/27 | 2,182 | 2,182 | 2,147 | 2,180 | 40,100 |
2020/08/26 | 2,231 | 2,231 | 2,170 | 2,183 | 66,700 |
2020/08/25 | 2,258 | 2,262 | 2,232 | 2,237 | 45,800 |
2020/08/24 | 2,214 | 2,244 | 2,204 | 2,239 | 54,000 |
2020/08/21 | 2,209 | 2,214 | 2,193 | 2,205 | 40,000 |
2020/08/20 | 2,210 | 2,227 | 2,191 | 2,215 | 47,400 |
2020/08/19 | 2,247 | 2,254 | 2,210 | 2,225 | 52,800 |
2020/08/18 | 2,248 | 2,274 | 2,237 | 2,248 | 43,400 |
2020/08/17 | 2,276 | 2,276 | 2,217 | 2,235 | 55,300 |
2020/08/14 | 2,273 | 2,281 | 2,242 | 2,276 | 44,200 |
2020/08/13 | 2,244 | 2,282 | 2,225 | 2,275 | 68,800 |
2020/08/12 | 2,264 | 2,264 | 2,215 | 2,229 | 76,500 |
2020/08/11 | 2,290 | 2,294 | 2,250 | 2,264 | 64,000 |
2020/08/07 | 2,241 | 2,281 | 2,236 | 2,266 | 50,100 |
2020/08/06 | 2,280 | 2,280 | 2,231 | 2,239 | 43,200 |
2020/08/05 | 2,315 | 2,315 | 2,264 | 2,290 | 45,900 |
2020/08/04 | 2,352 | 2,368 | 2,293 | 2,315 | 42,300 |
2020/08/03 | 2,336 | 2,364 | 2,320 | 2,339 | 50,600 |
2020/07/31 | 2,421 | 2,433 | 2,337 | 2,337 | 105,100 |
2020/07/30 | 2,423 | 2,449 | 2,410 | 2,432 | 55,100 |
2020/07/29 | 2,445 | 2,454 | 2,414 | 2,443 | 39,100 |
2020/07/28 | 2,427 | 2,459 | 2,417 | 2,446 | 61,900 |
2020/07/27 | 2,421 | 2,439 | 2,381 | 2,439 | 73,800 |
2020/07/22 | 2,455 | 2,474 | 2,420 | 2,431 | 65,200 |
2020/07/21 | 2,428 | 2,468 | 2,406 | 2,448 | 69,100 |
2020/07/20 | 2,488 | 2,488 | 2,430 | 2,440 | 156,700 |
2020/07/17 | 2,497 | 2,569 | 2,493 | 2,500 | 194,500 |
2020/07/16 | 2,476 | 2,524 | 2,474 | 2,490 | 177,600 |
2020/07/15 | 2,392 | 2,525 | 2,385 | 2,476 | 400,500 |
2020/07/14 | 2,232 | 2,430 | 2,232 | 2,392 | 534,400 |
2020/07/13 | 2,163 | 2,193 | 2,118 | 2,163 | 123,000 |
2020/07/10 | 2,070 | 2,116 | 2,060 | 2,095 | 81,600 |
2020/07/09 | 2,063 | 2,089 | 2,043 | 2,070 | 25,100 |
2020/07/08 | 2,075 | 2,083 | 2,047 | 2,063 | 35,200 |
2020/07/07 | 2,024 | 2,069 | 2,008 | 2,069 | 50,900 |
2020/07/06 | 2,026 | 2,041 | 2,003 | 2,025 | 35,000 |
2020/07/03 | 1,990 | 2,022 | 1,981 | 2,022 | 44,900 |
2020/07/02 | 2,038 | 2,041 | 1,982 | 1,992 | 78,600 |
2020/07/01 | 2,089 | 2,093 | 2,030 | 2,038 | 44,300 |
2020/06/30 | 2,104 | 2,124 | 2,078 | 2,082 | 30,200 |
2020/06/29 | 2,087 | 2,102 | 2,075 | 2,102 | 43,700 |
2020/06/26 | 2,137 | 2,137 | 2,084 | 2,094 | 41,300 |
2020/06/25 | 2,089 | 2,146 | 2,076 | 2,131 | 64,500 |
2020/06/24 | 2,180 | 2,186 | 2,080 | 2,091 | 95,800 |
2020/06/23 | 2,195 | 2,217 | 2,186 | 2,191 | 69,700 |
2020/06/22 | 2,207 | 2,236 | 2,191 | 2,198 | 90,000 |
2020/06/19 | 2,128 | 2,219 | 2,125 | 2,203 | 171,900 |
2020/06/18 | 2,161 | 2,161 | 2,098 | 2,113 | 92,800 |
2020/06/17 | 2,093 | 2,167 | 2,085 | 2,161 | 150,800 |
2020/06/16 | 2,074 | 2,099 | 2,070 | 2,098 | 145,800 |
2020/06/15 | 1,987 | 2,099 | 1,983 | 2,053 | 238,200 |
2020/06/12 | 1,902 | 1,978 | 1,900 | 1,976 | 182,500 |
2020/06/11 | 1,927 | 1,940 | 1,917 | 1,935 | 101,500 |
2020/06/10 | 1,914 | 1,927 | 1,904 | 1,927 | 55,900 |
2020/06/09 | 1,904 | 1,922 | 1,901 | 1,917 | 90,100 |
2020/06/08 | 1,901 | 1,904 | 1,891 | 1,904 | 60,100 |
2020/06/05 | 1,907 | 1,907 | 1,890 | 1,900 | 48,500 |
2020/06/04 | 1,905 | 1,913 | 1,891 | 1,904 | 54,400 |
2020/06/03 | 1,905 | 1,909 | 1,880 | 1,908 | 87,200 |
2020/06/02 | 1,879 | 1,907 | 1,864 | 1,906 | 125,300 |
2020/06/01 | 1,878 | 1,881 | 1,844 | 1,876 | 120,500 |
2020/05/29 | 1,871 | 1,898 | 1,867 | 1,882 | 125,500 |
2020/05/28 | 1,891 | 1,905 | 1,864 | 1,879 | 443,200 |
2020/05/27 | 1,921 | 1,938 | 1,915 | 1,922 | 526,600 |
2020/05/26 | 1,939 | 1,945 | 1,911 | 1,921 | 207,400 |
2020/05/25 | 1,949 | 1,955 | 1,934 | 1,941 | 154,000 |
2020/05/22 | 1,938 | 1,948 | 1,933 | 1,944 | 86,000 |
2020/05/21 | 1,934 | 1,938 | 1,926 | 1,935 | 64,900 |
2020/05/20 | 1,935 | 1,945 | 1,932 | 1,936 | 66,100 |
2020/05/19 | 1,936 | 1,942 | 1,920 | 1,930 | 80,400 |
2020/05/18 | 1,914 | 1,934 | 1,914 | 1,930 | 96,600 |
2020/05/15 | 1,913 | 1,913 | 1,894 | 1,910 | 51,800 |
2020/05/14 | 1,912 | 1,928 | 1,892 | 1,892 | 106,900 |
2020/05/13 | 1,873 | 1,910 | 1,870 | 1,902 | 129,300 |
2020/05/12 | 1,886 | 1,904 | 1,868 | 1,877 | 129,000 |
2020/05/11 | 1,923 | 1,923 | 1,886 | 1,896 | 159,700 |
2020/05/08 | 1,902 | 1,942 | 1,902 | 1,916 | 131,300 |
2020/05/07 | 1,905 | 1,940 | 1,905 | 1,934 | 99,600 |
2020/05/01 | 1,907 | 1,939 | 1,902 | 1,915 | 86,300 |
2020/04/30 | 1,931 | 1,948 | 1,908 | 1,909 | 119,800 |
2020/04/28 | 1,899 | 1,947 | 1,891 | 1,925 | 159,200 |
2020/04/27 | 1,870 | 1,897 | 1,855 | 1,895 | 110,100 |
2020/04/24 | 1,849 | 1,873 | 1,826 | 1,865 | 70,100 |
2020/04/23 | 1,850 | 1,880 | 1,836 | 1,844 | 118,400 |
2020/04/22 | 1,819 | 1,850 | 1,804 | 1,850 | 97,000 |
2020/04/21 | 1,800 | 1,822 | 1,791 | 1,822 | 95,200 |
2020/04/20 | 1,783 | 1,806 | 1,781 | 1,805 | 90,500 |
2020/04/17 | 1,800 | 1,800 | 1,775 | 1,783 | 66,300 |
2020/04/16 | 1,748 | 1,800 | 1,744 | 1,800 | 104,800 |
2020/04/15 | 1,717 | 1,750 | 1,716 | 1,744 | 106,400 |
2020/04/14 | 1,715 | 1,734 | 1,709 | 1,730 | 63,300 |
2020/04/13 | 1,702 | 1,716 | 1,693 | 1,701 | 36,000 |
2020/04/10 | 1,703 | 1,714 | 1,688 | 1,702 | 36,000 |
2020/04/09 | 1,720 | 1,727 | 1,675 | 1,709 | 58,400 |
2020/04/08 | 1,698 | 1,724 | 1,683 | 1,717 | 95,900 |
2020/04/07 | 1,680 | 1,696 | 1,659 | 1,688 | 45,300 |
2020/04/06 | 1,641 | 1,675 | 1,637 | 1,670 | 34,700 |
2020/04/03 | 1,651 | 1,679 | 1,632 | 1,655 | 31,700 |
2020/04/02 | 1,650 | 1,687 | 1,641 | 1,651 | 47,900 |
2020/04/01 | 1,670 | 1,689 | 1,633 | 1,637 | 43,400 |
2020/03/31 | 1,698 | 1,709 | 1,672 | 1,680 | 46,500 |
2020/03/30 | 1,680 | 1,704 | 1,667 | 1,698 | 79,500 |
2020/03/27 | 1,693 | 1,700 | 1,670 | 1,700 | 72,500 |
2020/03/26 | 1,655 | 1,694 | 1,615 | 1,690 | 68,000 |
2020/03/25 | 1,640 | 1,660 | 1,624 | 1,660 | 45,500 |
2020/03/24 | 1,631 | 1,639 | 1,596 | 1,630 | 36,300 |
2020/03/23 | 1,632 | 1,633 | 1,571 | 1,622 | 58,500 |
2020/03/19 | 1,582 | 1,631 | 1,577 | 1,627 | 56,100 |
2020/03/18 | 1,591 | 1,626 | 1,568 | 1,572 | 49,100 |
2020/03/17 | 1,448 | 1,597 | 1,440 | 1,589 | 76,500 |
2020/03/16 | 1,450 | 1,508 | 1,450 | 1,466 | 51,200 |
2020/03/13 | 1,456 | 1,468 | 1,411 | 1,448 | 100,900 |
2020/03/12 | 1,517 | 1,521 | 1,488 | 1,510 | 53,800 |
2020/03/11 | 1,523 | 1,570 | 1,502 | 1,557 | 41,300 |
2020/03/10 | 1,500 | 1,546 | 1,482 | 1,538 | 89,400 |
2020/03/09 | 1,539 | 1,562 | 1,527 | 1,539 | 83,300 |
2020/03/06 | 1,558 | 1,567 | 1,549 | 1,550 | 34,000 |
2020/03/05 | 1,570 | 1,579 | 1,561 | 1,569 | 21,500 |
2020/03/04 | 1,550 | 1,577 | 1,535 | 1,562 | 33,900 |
2020/03/03 | 1,606 | 1,609 | 1,558 | 1,563 | 41,300 |
2020/03/02 | 1,512 | 1,592 | 1,505 | 1,576 | 57,200 |
2020/02/28 | 1,535 | 1,548 | 1,516 | 1,525 | 63,500 |
2020/02/27 | 1,616 | 1,616 | 1,572 | 1,577 | 61,200 |
2020/02/26 | 1,601 | 1,619 | 1,600 | 1,616 | 37,600 |
2020/02/25 | 1,619 | 1,623 | 1,605 | 1,607 | 53,000 |
2020/02/21 | 1,631 | 1,639 | 1,631 | 1,634 | 7,000 |
2020/02/20 | 1,660 | 1,661 | 1,631 | 1,631 | 13,500 |
2020/02/19 | 1,645 | 1,663 | 1,645 | 1,646 | 12,800 |
2020/02/18 | 1,650 | 1,652 | 1,631 | 1,639 | 17,400 |
2020/02/17 | 1,667 | 1,667 | 1,651 | 1,652 | 19,900 |
2020/02/14 | 1,676 | 1,680 | 1,668 | 1,676 | 16,900 |
2020/02/13 | 1,669 | 1,684 | 1,667 | 1,684 | 19,900 |
2020/02/12 | 1,682 | 1,682 | 1,669 | 1,669 | 18,000 |
2020/02/10 | 1,681 | 1,684 | 1,674 | 1,684 | 23,800 |
2020/02/07 | 1,670 | 1,683 | 1,667 | 1,683 | 28,500 |
2020/02/06 | 1,660 | 1,674 | 1,658 | 1,661 | 28,900 |
2020/02/05 | 1,648 | 1,664 | 1,648 | 1,653 | 30,700 |
2020/02/04 | 1,631 | 1,645 | 1,629 | 1,645 | 26,100 |
2020/02/03 | 1,621 | 1,632 | 1,612 | 1,631 | 26,300 |
2020/01/31 | 1,625 | 1,628 | 1,610 | 1,621 | 32,300 |
2020/01/30 | 1,623 | 1,633 | 1,602 | 1,620 | 34,400 |
2020/01/29 | 1,610 | 1,628 | 1,610 | 1,623 | 21,200 |
2020/01/28 | 1,605 | 1,611 | 1,600 | 1,607 | 38,200 |
2020/01/27 | 1,620 | 1,622 | 1,607 | 1,607 | 41,200 |
2020/01/24 | 1,626 | 1,626 | 1,621 | 1,626 | 17,900 |
2020/01/23 | 1,631 | 1,636 | 1,627 | 1,629 | 13,800 |
2020/01/22 | 1,619 | 1,637 | 1,617 | 1,637 | 25,300 |
2020/01/21 | 1,619 | 1,626 | 1,616 | 1,620 | 21,000 |
2020/01/20 | 1,621 | 1,632 | 1,617 | 1,619 | 32,800 |
2020/01/17 | 1,628 | 1,632 | 1,621 | 1,622 | 27,800 |
2020/01/16 | 1,633 | 1,640 | 1,627 | 1,628 | 30,200 |
2020/01/15 | 1,650 | 1,650 | 1,605 | 1,633 | 94,000 |
2020/01/14 | 1,695 | 1,695 | 1,673 | 1,681 | 38,400 |
2020/01/10 | 1,675 | 1,696 | 1,672 | 1,696 | 34,400 |
2020/01/09 | 1,655 | 1,677 | 1,655 | 1,676 | 33,000 |
2020/01/08 | 1,655 | 1,657 | 1,637 | 1,645 | 25,400 |
2020/01/07 | 1,646 | 1,664 | 1,646 | 1,659 | 22,100 |
2020/01/06 | 1,640 | 1,646 | 1,634 | 1,646 | 21,800 |