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
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

このページの先頭へ