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 |
---|---|---|---|---|---|
2021/12/30 | 2,264 | 2,264 | 2,245 | 2,252 | 6,100 |
2021/12/29 | 2,207 | 2,269 | 2,200 | 2,264 | 31,300 |
2021/12/28 | 2,201 | 2,210 | 2,169 | 2,178 | 22,300 |
2021/12/27 | 2,275 | 2,282 | 2,210 | 2,210 | 19,600 |
2021/12/24 | 2,314 | 2,321 | 2,292 | 2,296 | 13,600 |
2021/12/23 | 2,350 | 2,358 | 2,317 | 2,320 | 11,100 |
2021/12/22 | 2,389 | 2,389 | 2,322 | 2,350 | 10,300 |
2021/12/21 | 2,319 | 2,349 | 2,316 | 2,347 | 11,000 |
2021/12/20 | 2,358 | 2,367 | 2,320 | 2,320 | 12,300 |
2021/12/17 | 2,404 | 2,428 | 2,378 | 2,420 | 17,100 |
2021/12/16 | 2,450 | 2,450 | 2,420 | 2,430 | 28,600 |
2021/12/15 | 2,423 | 2,459 | 2,423 | 2,450 | 16,800 |
2021/12/14 | 2,425 | 2,472 | 2,423 | 2,448 | 22,500 |
2021/12/13 | 2,466 | 2,475 | 2,425 | 2,425 | 29,500 |
2021/12/10 | 2,510 | 2,510 | 2,465 | 2,465 | 29,100 |
2021/12/09 | 2,471 | 2,508 | 2,471 | 2,499 | 43,000 |
2021/12/08 | 2,470 | 2,509 | 2,430 | 2,466 | 57,200 |
2021/12/07 | 2,420 | 2,464 | 2,420 | 2,451 | 28,700 |
2021/12/06 | 2,430 | 2,464 | 2,409 | 2,409 | 30,000 |
2021/12/03 | 2,382 | 2,461 | 2,382 | 2,437 | 62,400 |
2021/12/02 | 2,340 | 2,371 | 2,319 | 2,355 | 74,600 |
2021/12/01 | 2,320 | 2,357 | 2,316 | 2,319 | 94,900 |
2021/11/30 | 2,305 | 2,368 | 2,302 | 2,315 | 147,800 |
2021/11/29 | 2,296 | 2,317 | 2,296 | 2,300 | 127,600 |
2021/11/26 | 2,295 | 2,318 | 2,295 | 2,302 | 243,100 |
2021/11/25 | 2,305 | 2,313 | 2,301 | 2,310 | 24,800 |
2021/11/24 | 2,305 | 2,338 | 2,302 | 2,302 | 79,900 |
2021/11/22 | 2,555 | 2,556 | 2,309 | 2,318 | 152,500 |
2021/11/19 | 2,560 | 2,563 | 2,557 | 2,559 | 120,700 |
2021/11/18 | 2,562 | 2,565 | 2,557 | 2,560 | 157,200 |
2021/11/17 | 2,564 | 2,568 | 2,562 | 2,562 | 89,000 |
2021/11/16 | 2,566 | 2,579 | 2,561 | 2,562 | 168,900 |
2021/11/15 | 2,564 | 2,569 | 2,560 | 2,562 | 161,000 |
2021/11/12 | 2,560 | 2,565 | 2,560 | 2,562 | 113,600 |
2021/11/11 | 2,559 | 2,564 | 2,558 | 2,560 | 236,300 |
2021/11/10 | 2,557 | 2,564 | 2,556 | 2,557 | 155,100 |
2021/11/09 | 2,556 | 2,563 | 2,554 | 2,557 | 348,600 |
2021/11/08 | 2,558 | 2,561 | 2,556 | 2,557 | 326,900 |
2021/11/05 | 2,559 | 2,560 | 2,556 | 2,559 | 199,400 |
2021/11/04 | 2,557 | 2,560 | 2,556 | 2,556 | 156,400 |
2021/11/02 | 2,555 | 2,563 | 2,554 | 2,556 | 444,600 |
2021/11/01 | 2,558 | 2,559 | 2,553 | 2,554 | 229,600 |
2021/10/29 | 2,554 | 2,557 | 2,552 | 2,554 | 142,700 |
2021/10/28 | 2,557 | 2,561 | 2,554 | 2,555 | 160,000 |
2021/10/27 | 2,551 | 2,560 | 2,548 | 2,556 | 152,100 |
2021/10/26 | 2,550 | 2,556 | 2,544 | 2,549 | 334,100 |
2021/10/25 | 2,543 | 2,549 | 2,540 | 2,540 | 191,100 |
2021/10/22 | 2,540 | 2,553 | 2,536 | 2,543 | 331,000 |
2021/10/21 | 2,537 | 2,541 | 2,533 | 2,540 | 296,700 |
2021/10/20 | 2,539 | 2,548 | 2,534 | 2,536 | 450,300 |
2021/10/19 | 2,567 | 2,570 | 2,539 | 2,544 | 623,100 |
2021/10/18 | 2,658 | 2,659 | 2,560 | 2,575 | 1,414,200 |
2021/10/15 | 2,258 | 2,258 | 2,258 | 2,258 | 86,900 |
2021/10/14 | 1,876 | 1,894 | 1,857 | 1,858 | 88,100 |
2021/10/13 | 1,902 | 1,907 | 1,863 | 1,876 | 109,700 |
2021/10/12 | 1,924 | 1,928 | 1,905 | 1,905 | 45,500 |
2021/10/11 | 1,917 | 1,925 | 1,914 | 1,925 | 24,800 |
2021/10/08 | 1,910 | 1,922 | 1,894 | 1,918 | 58,900 |
2021/10/07 | 1,910 | 1,918 | 1,903 | 1,908 | 44,300 |
2021/10/06 | 1,886 | 1,909 | 1,885 | 1,903 | 46,500 |
2021/10/05 | 1,885 | 1,893 | 1,881 | 1,885 | 40,500 |
2021/10/04 | 1,895 | 1,902 | 1,891 | 1,891 | 36,400 |
2021/10/01 | 1,902 | 1,902 | 1,893 | 1,893 | 50,900 |
2021/09/30 | 1,913 | 1,927 | 1,903 | 1,907 | 46,500 |
2021/09/29 | 1,904 | 1,913 | 1,898 | 1,913 | 43,900 |
2021/09/28 | 1,912 | 1,914 | 1,903 | 1,908 | 38,000 |
2021/09/27 | 1,923 | 1,927 | 1,904 | 1,916 | 31,900 |
2021/09/24 | 1,916 | 1,931 | 1,916 | 1,924 | 35,900 |
2021/09/22 | 1,910 | 1,916 | 1,902 | 1,912 | 24,700 |
2021/09/21 | 1,907 | 1,916 | 1,899 | 1,909 | 41,900 |
2021/09/17 | 1,913 | 1,923 | 1,908 | 1,923 | 44,000 |
2021/09/16 | 1,905 | 1,917 | 1,897 | 1,914 | 47,000 |
2021/09/15 | 1,925 | 1,929 | 1,904 | 1,904 | 67,200 |
2021/09/14 | 1,949 | 1,949 | 1,927 | 1,931 | 63,600 |
2021/09/13 | 1,949 | 1,957 | 1,934 | 1,943 | 57,900 |
2021/09/10 | 1,939 | 1,959 | 1,939 | 1,959 | 33,600 |
2021/09/09 | 1,936 | 1,951 | 1,936 | 1,951 | 21,000 |
2021/09/08 | 1,943 | 1,951 | 1,938 | 1,939 | 38,900 |
2021/09/07 | 1,957 | 1,957 | 1,937 | 1,939 | 55,200 |
2021/09/06 | 1,936 | 1,957 | 1,936 | 1,951 | 38,400 |
2021/09/03 | 1,927 | 1,945 | 1,927 | 1,936 | 57,400 |
2021/09/02 | 1,950 | 1,951 | 1,930 | 1,934 | 36,800 |
2021/09/01 | 1,943 | 1,953 | 1,936 | 1,942 | 56,700 |
2021/08/31 | 1,933 | 1,953 | 1,933 | 1,943 | 31,600 |
2021/08/30 | 1,935 | 1,943 | 1,925 | 1,943 | 28,000 |
2021/08/27 | 1,928 | 1,929 | 1,920 | 1,926 | 14,800 |
2021/08/26 | 1,925 | 1,928 | 1,917 | 1,922 | 32,000 |
2021/08/25 | 1,924 | 1,932 | 1,921 | 1,924 | 19,600 |
2021/08/24 | 1,929 | 1,934 | 1,922 | 1,924 | 35,500 |
2021/08/23 | 1,930 | 1,931 | 1,918 | 1,924 | 33,000 |
2021/08/20 | 1,913 | 1,929 | 1,912 | 1,929 | 38,600 |
2021/08/19 | 1,918 | 1,928 | 1,913 | 1,913 | 37,400 |
2021/08/18 | 1,905 | 1,924 | 1,905 | 1,921 | 21,900 |
2021/08/17 | 1,911 | 1,914 | 1,905 | 1,909 | 22,000 |
2021/08/16 | 1,920 | 1,920 | 1,903 | 1,911 | 24,200 |
2021/08/13 | 1,905 | 1,923 | 1,902 | 1,920 | 24,900 |
2021/08/12 | 1,905 | 1,906 | 1,900 | 1,905 | 16,600 |
2021/08/11 | 1,902 | 1,909 | 1,894 | 1,894 | 36,700 |
2021/08/10 | 1,885 | 1,908 | 1,885 | 1,902 | 35,400 |
2021/08/06 | 1,883 | 1,899 | 1,880 | 1,880 | 30,100 |
2021/08/05 | 1,880 | 1,893 | 1,877 | 1,890 | 26,500 |
2021/08/04 | 1,898 | 1,900 | 1,882 | 1,885 | 31,800 |
2021/08/03 | 1,908 | 1,910 | 1,894 | 1,902 | 24,000 |
2021/08/02 | 1,909 | 1,914 | 1,902 | 1,908 | 42,200 |
2021/07/30 | 1,900 | 1,909 | 1,893 | 1,895 | 43,800 |
2021/07/29 | 1,893 | 1,902 | 1,889 | 1,896 | 30,300 |
2021/07/28 | 1,895 | 1,898 | 1,889 | 1,894 | 28,600 |
2021/07/27 | 1,890 | 1,898 | 1,885 | 1,895 | 23,700 |
2021/07/26 | 1,880 | 1,885 | 1,868 | 1,885 | 32,800 |
2021/07/21 | 1,854 | 1,866 | 1,852 | 1,859 | 39,200 |
2021/07/20 | 1,850 | 1,861 | 1,847 | 1,854 | 44,300 |
2021/07/19 | 1,888 | 1,888 | 1,845 | 1,853 | 90,900 |
2021/07/16 | 1,890 | 1,900 | 1,886 | 1,887 | 39,700 |
2021/07/15 | 1,909 | 1,910 | 1,889 | 1,890 | 84,600 |
2021/07/14 | 1,928 | 1,934 | 1,890 | 1,916 | 181,000 |
2021/07/13 | 1,913 | 1,949 | 1,911 | 1,944 | 66,700 |
2021/07/12 | 1,928 | 1,934 | 1,904 | 1,913 | 44,000 |
2021/07/09 | 1,897 | 1,912 | 1,887 | 1,903 | 81,700 |
2021/07/08 | 1,932 | 1,940 | 1,907 | 1,907 | 55,300 |
2021/07/07 | 1,927 | 1,944 | 1,918 | 1,937 | 32,100 |
2021/07/06 | 1,955 | 1,956 | 1,927 | 1,927 | 66,000 |
2021/07/05 | 1,956 | 1,964 | 1,952 | 1,953 | 18,600 |
2021/07/02 | 1,957 | 1,968 | 1,955 | 1,964 | 27,600 |
2021/07/01 | 1,953 | 1,957 | 1,948 | 1,948 | 20,400 |
2021/06/30 | 1,965 | 1,965 | 1,946 | 1,953 | 27,700 |
2021/06/29 | 1,960 | 1,963 | 1,951 | 1,959 | 23,400 |
2021/06/28 | 1,958 | 1,969 | 1,956 | 1,963 | 29,300 |
2021/06/25 | 1,951 | 1,963 | 1,946 | 1,955 | 26,200 |
2021/06/24 | 1,939 | 1,955 | 1,925 | 1,953 | 32,000 |
2021/06/23 | 1,955 | 1,963 | 1,939 | 1,941 | 34,800 |
2021/06/22 | 1,926 | 1,960 | 1,917 | 1,952 | 53,600 |
2021/06/21 | 1,910 | 1,914 | 1,896 | 1,905 | 60,700 |
2021/06/18 | 1,951 | 1,953 | 1,931 | 1,931 | 32,700 |
2021/06/17 | 1,960 | 1,963 | 1,941 | 1,943 | 31,200 |
2021/06/16 | 1,954 | 1,980 | 1,953 | 1,956 | 41,800 |
2021/06/15 | 1,941 | 1,969 | 1,934 | 1,961 | 41,600 |
2021/06/14 | 1,944 | 1,944 | 1,929 | 1,940 | 28,800 |
2021/06/11 | 1,962 | 1,962 | 1,938 | 1,939 | 41,400 |
2021/06/10 | 1,975 | 1,984 | 1,959 | 1,963 | 54,300 |
2021/06/09 | 1,949 | 1,983 | 1,941 | 1,972 | 74,600 |
2021/06/08 | 1,930 | 1,948 | 1,915 | 1,943 | 52,400 |
2021/06/07 | 1,924 | 1,936 | 1,920 | 1,932 | 36,800 |
2021/06/04 | 1,915 | 1,939 | 1,900 | 1,925 | 82,300 |
2021/06/03 | 1,926 | 1,927 | 1,877 | 1,901 | 179,200 |
2021/06/02 | 1,940 | 1,941 | 1,910 | 1,912 | 96,400 |
2021/06/01 | 1,969 | 1,970 | 1,930 | 1,943 | 100,300 |
2021/05/31 | 1,998 | 2,009 | 1,963 | 1,963 | 146,500 |
2021/05/28 | 2,005 | 2,031 | 1,994 | 1,995 | 485,900 |
2021/05/27 | 2,050 | 2,057 | 2,039 | 2,039 | 633,000 |
2021/05/26 | 2,061 | 2,063 | 2,051 | 2,059 | 167,200 |
2021/05/25 | 2,080 | 2,082 | 2,067 | 2,067 | 128,300 |
2021/05/24 | 2,100 | 2,101 | 2,076 | 2,084 | 145,300 |
2021/05/21 | 2,111 | 2,119 | 2,100 | 2,100 | 98,100 |
2021/05/20 | 2,107 | 2,127 | 2,107 | 2,115 | 45,100 |
2021/05/19 | 2,110 | 2,123 | 2,107 | 2,116 | 61,700 |
2021/05/18 | 2,105 | 2,130 | 2,105 | 2,118 | 71,600 |
2021/05/17 | 2,124 | 2,134 | 2,092 | 2,106 | 102,000 |
2021/05/14 | 2,109 | 2,127 | 2,094 | 2,108 | 140,400 |
2021/05/13 | 2,095 | 2,105 | 2,051 | 2,076 | 114,100 |
2021/05/12 | 2,158 | 2,163 | 2,092 | 2,104 | 187,100 |
2021/05/11 | 2,175 | 2,185 | 2,157 | 2,158 | 87,400 |
2021/05/10 | 2,166 | 2,179 | 2,161 | 2,168 | 193,600 |
2021/05/07 | 2,168 | 2,173 | 2,157 | 2,163 | 93,300 |
2021/05/06 | 2,170 | 2,185 | 2,150 | 2,150 | 87,300 |
2021/04/30 | 2,150 | 2,177 | 2,149 | 2,155 | 79,700 |
2021/04/28 | 2,158 | 2,174 | 2,150 | 2,150 | 59,500 |
2021/04/27 | 2,159 | 2,164 | 2,126 | 2,158 | 49,100 |
2021/04/26 | 2,176 | 2,176 | 2,145 | 2,147 | 54,500 |
2021/04/23 | 2,165 | 2,178 | 2,153 | 2,162 | 48,100 |
2021/04/22 | 2,160 | 2,173 | 2,150 | 2,163 | 45,100 |
2021/04/21 | 2,157 | 2,157 | 2,116 | 2,145 | 72,400 |
2021/04/20 | 2,159 | 2,197 | 2,157 | 2,164 | 64,500 |
2021/04/19 | 2,234 | 2,259 | 2,152 | 2,159 | 160,800 |
2021/04/16 | 2,172 | 2,245 | 2,168 | 2,237 | 195,300 |
2021/04/15 | 2,105 | 2,170 | 2,092 | 2,154 | 153,800 |
2021/04/14 | 2,100 | 2,100 | 2,070 | 2,100 | 121,400 |
2021/04/13 | 2,062 | 2,087 | 2,056 | 2,075 | 74,200 |
2021/04/12 | 2,083 | 2,086 | 2,053 | 2,065 | 68,800 |
2021/04/09 | 2,064 | 2,087 | 2,051 | 2,080 | 70,700 |
2021/04/08 | 2,083 | 2,090 | 2,053 | 2,058 | 85,500 |
2021/04/07 | 2,080 | 2,097 | 2,065 | 2,096 | 54,100 |
2021/04/06 | 2,080 | 2,105 | 2,067 | 2,067 | 92,800 |
2021/04/05 | 2,027 | 2,066 | 2,021 | 2,066 | 83,500 |
2021/04/02 | 2,029 | 2,029 | 1,994 | 2,013 | 156,600 |
2021/04/01 | 2,015 | 2,023 | 1,991 | 1,998 | 70,000 |
2021/03/31 | 2,028 | 2,039 | 2,008 | 2,012 | 50,000 |
2021/03/30 | 2,007 | 2,037 | 2,004 | 2,013 | 70,500 |
2021/03/29 | 1,989 | 2,022 | 1,981 | 2,007 | 106,300 |
2021/03/26 | 1,950 | 1,978 | 1,942 | 1,973 | 64,200 |
2021/03/25 | 1,938 | 1,962 | 1,932 | 1,954 | 34,400 |
2021/03/24 | 1,968 | 1,968 | 1,926 | 1,934 | 41,700 |
2021/03/23 | 1,981 | 1,981 | 1,962 | 1,962 | 26,900 |
2021/03/22 | 1,989 | 1,990 | 1,960 | 1,971 | 52,300 |
2021/03/19 | 1,973 | 1,990 | 1,958 | 1,980 | 58,200 |
2021/03/18 | 1,991 | 1,991 | 1,971 | 1,977 | 47,500 |
2021/03/17 | 1,983 | 1,996 | 1,967 | 1,991 | 44,200 |
2021/03/16 | 1,950 | 1,980 | 1,948 | 1,969 | 50,600 |
2021/03/15 | 1,921 | 1,948 | 1,918 | 1,948 | 38,600 |
2021/03/12 | 1,930 | 1,930 | 1,914 | 1,916 | 35,100 |
2021/03/11 | 1,925 | 1,937 | 1,918 | 1,935 | 34,200 |
2021/03/10 | 1,930 | 1,930 | 1,915 | 1,925 | 21,400 |
2021/03/09 | 1,896 | 1,933 | 1,889 | 1,923 | 52,200 |
2021/03/08 | 1,899 | 1,902 | 1,881 | 1,887 | 26,200 |
2021/03/05 | 1,889 | 1,889 | 1,876 | 1,889 | 32,300 |
2021/03/04 | 1,890 | 1,890 | 1,875 | 1,889 | 22,500 |
2021/03/03 | 1,893 | 1,894 | 1,883 | 1,890 | 22,000 |
2021/03/02 | 1,906 | 1,911 | 1,881 | 1,890 | 26,100 |
2021/03/01 | 1,870 | 1,905 | 1,870 | 1,905 | 31,000 |
2021/02/26 | 1,858 | 1,875 | 1,853 | 1,861 | 43,200 |
2021/02/25 | 1,877 | 1,880 | 1,857 | 1,860 | 54,500 |
2021/02/24 | 1,910 | 1,910 | 1,872 | 1,875 | 73,300 |
2021/02/22 | 1,904 | 1,918 | 1,899 | 1,915 | 25,400 |
2021/02/19 | 1,890 | 1,892 | 1,876 | 1,892 | 29,100 |
2021/02/18 | 1,913 | 1,920 | 1,892 | 1,892 | 43,300 |
2021/02/17 | 1,912 | 1,925 | 1,911 | 1,917 | 16,200 |
2021/02/16 | 1,906 | 1,915 | 1,905 | 1,912 | 18,400 |
2021/02/15 | 1,906 | 1,911 | 1,899 | 1,906 | 23,000 |
2021/02/12 | 1,920 | 1,921 | 1,898 | 1,903 | 39,500 |
2021/02/10 | 1,930 | 1,946 | 1,919 | 1,919 | 26,000 |
2021/02/09 | 1,914 | 1,928 | 1,899 | 1,926 | 36,200 |
2021/02/08 | 1,901 | 1,922 | 1,895 | 1,902 | 42,600 |
2021/02/05 | 1,899 | 1,904 | 1,892 | 1,901 | 24,900 |
2021/02/04 | 1,885 | 1,905 | 1,875 | 1,899 | 34,000 |
2021/02/03 | 1,873 | 1,890 | 1,873 | 1,887 | 40,600 |
2021/02/02 | 1,850 | 1,872 | 1,850 | 1,866 | 25,900 |
2021/02/01 | 1,840 | 1,866 | 1,840 | 1,858 | 30,400 |
2021/01/29 | 1,862 | 1,878 | 1,840 | 1,840 | 56,300 |
2021/01/28 | 1,841 | 1,851 | 1,830 | 1,847 | 51,400 |
2021/01/27 | 1,864 | 1,865 | 1,843 | 1,845 | 78,100 |
2021/01/26 | 1,861 | 1,863 | 1,851 | 1,851 | 65,500 |
2021/01/25 | 1,870 | 1,873 | 1,853 | 1,866 | 53,200 |
2021/01/22 | 1,887 | 1,887 | 1,869 | 1,873 | 45,800 |
2021/01/21 | 1,876 | 1,892 | 1,876 | 1,887 | 37,300 |
2021/01/20 | 1,871 | 1,889 | 1,870 | 1,885 | 29,900 |
2021/01/19 | 1,872 | 1,882 | 1,865 | 1,872 | 23,600 |
2021/01/18 | 1,883 | 1,883 | 1,854 | 1,871 | 45,400 |
2021/01/15 | 1,910 | 1,911 | 1,878 | 1,886 | 119,600 |
2021/01/14 | 1,929 | 1,965 | 1,921 | 1,941 | 73,700 |
2021/01/13 | 1,922 | 1,928 | 1,905 | 1,928 | 43,800 |
2021/01/12 | 1,919 | 1,922 | 1,896 | 1,922 | 36,800 |
2021/01/08 | 1,910 | 1,919 | 1,894 | 1,918 | 33,500 |
2021/01/07 | 1,903 | 1,915 | 1,901 | 1,910 | 33,600 |
2021/01/06 | 1,885 | 1,907 | 1,875 | 1,894 | 19,800 |
2021/01/05 | 1,888 | 1,889 | 1,875 | 1,885 | 15,700 |
2021/01/04 | 1,900 | 1,900 | 1,865 | 1,877 | 22,700 |