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
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

このページの先頭へ