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 |
---|---|---|---|---|---|
2022/12/30 | 2,240 | 2,246 | 2,219 | 2,246 | 9,300 |
2022/12/29 | 2,245 | 2,248 | 2,226 | 2,240 | 14,200 |
2022/12/28 | 2,244 | 2,274 | 2,235 | 2,253 | 22,600 |
2022/12/27 | 2,239 | 2,258 | 2,229 | 2,245 | 15,700 |
2022/12/26 | 2,226 | 2,237 | 2,222 | 2,236 | 11,500 |
2022/12/23 | 2,219 | 2,229 | 2,212 | 2,226 | 8,700 |
2022/12/22 | 2,240 | 2,240 | 2,212 | 2,219 | 16,000 |
2022/12/21 | 2,185 | 2,240 | 2,170 | 2,233 | 50,800 |
2022/12/20 | 2,191 | 2,198 | 2,159 | 2,163 | 12,900 |
2022/12/19 | 2,190 | 2,197 | 2,189 | 2,189 | 5,900 |
2022/12/16 | 2,204 | 2,204 | 2,186 | 2,200 | 10,000 |
2022/12/15 | 2,182 | 2,210 | 2,181 | 2,204 | 14,200 |
2022/12/14 | 2,182 | 2,182 | 2,172 | 2,181 | 7,000 |
2022/12/13 | 2,185 | 2,190 | 2,169 | 2,169 | 9,600 |
2022/12/12 | 2,170 | 2,188 | 2,170 | 2,188 | 7,100 |
2022/12/09 | 2,174 | 2,185 | 2,173 | 2,174 | 11,100 |
2022/12/08 | 2,190 | 2,190 | 2,163 | 2,174 | 13,100 |
2022/12/07 | 2,154 | 2,192 | 2,154 | 2,184 | 18,900 |
2022/12/06 | 2,150 | 2,154 | 2,142 | 2,148 | 9,200 |
2022/12/05 | 2,141 | 2,147 | 2,135 | 2,147 | 8,700 |
2022/12/02 | 2,150 | 2,150 | 2,132 | 2,138 | 21,200 |
2022/12/01 | 2,155 | 2,181 | 2,150 | 2,150 | 16,600 |
2022/11/30 | 2,168 | 2,169 | 2,153 | 2,153 | 9,500 |
2022/11/29 | 2,174 | 2,177 | 2,163 | 2,168 | 14,700 |
2022/11/28 | 2,198 | 2,201 | 2,184 | 2,190 | 10,900 |
2022/11/25 | 2,208 | 2,208 | 2,193 | 2,198 | 8,200 |
2022/11/24 | 2,221 | 2,229 | 2,206 | 2,216 | 14,000 |
2022/11/22 | 2,217 | 2,221 | 2,208 | 2,219 | 12,100 |
2022/11/21 | 2,221 | 2,221 | 2,192 | 2,217 | 11,600 |
2022/11/18 | 2,196 | 2,225 | 2,188 | 2,221 | 18,800 |
2022/11/17 | 2,180 | 2,205 | 2,171 | 2,192 | 16,100 |
2022/11/16 | 2,162 | 2,180 | 2,154 | 2,180 | 11,700 |
2022/11/15 | 2,150 | 2,169 | 2,139 | 2,163 | 16,000 |
2022/11/14 | 2,145 | 2,150 | 2,136 | 2,150 | 7,400 |
2022/11/11 | 2,147 | 2,150 | 2,130 | 2,150 | 10,900 |
2022/11/10 | 2,144 | 2,145 | 2,129 | 2,129 | 4,700 |
2022/11/09 | 2,144 | 2,149 | 2,130 | 2,130 | 7,500 |
2022/11/08 | 2,139 | 2,143 | 2,130 | 2,133 | 8,100 |
2022/11/07 | 2,124 | 2,136 | 2,124 | 2,129 | 6,200 |
2022/11/04 | 2,137 | 2,138 | 2,123 | 2,128 | 19,400 |
2022/11/02 | 2,151 | 2,172 | 2,138 | 2,138 | 23,800 |
2022/11/01 | 2,170 | 2,179 | 2,141 | 2,166 | 20,900 |
2022/10/31 | 2,170 | 2,170 | 2,156 | 2,170 | 5,800 |
2022/10/28 | 2,160 | 2,184 | 2,152 | 2,155 | 49,200 |
2022/10/27 | 2,198 | 2,198 | 2,165 | 2,165 | 13,600 |
2022/10/26 | 2,202 | 2,216 | 2,198 | 2,198 | 12,500 |
2022/10/25 | 2,200 | 2,206 | 2,186 | 2,198 | 8,600 |
2022/10/24 | 2,210 | 2,210 | 2,184 | 2,186 | 8,700 |
2022/10/21 | 2,199 | 2,202 | 2,192 | 2,195 | 6,800 |
2022/10/20 | 2,180 | 2,200 | 2,180 | 2,200 | 6,800 |
2022/10/19 | 2,190 | 2,200 | 2,177 | 2,200 | 8,600 |
2022/10/18 | 2,188 | 2,199 | 2,175 | 2,191 | 11,900 |
2022/10/17 | 2,189 | 2,189 | 2,154 | 2,154 | 8,600 |
2022/10/14 | 2,167 | 2,187 | 2,157 | 2,177 | 17,000 |
2022/10/13 | 2,153 | 2,167 | 2,147 | 2,157 | 10,800 |
2022/10/12 | 2,164 | 2,172 | 2,149 | 2,172 | 9,000 |
2022/10/11 | 2,191 | 2,191 | 2,148 | 2,161 | 15,300 |
2022/10/07 | 2,182 | 2,182 | 2,169 | 2,178 | 8,400 |
2022/10/06 | 2,185 | 2,201 | 2,177 | 2,182 | 11,600 |
2022/10/05 | 2,195 | 2,214 | 2,177 | 2,190 | 16,300 |
2022/10/04 | 2,168 | 2,195 | 2,156 | 2,188 | 23,200 |
2022/10/03 | 2,193 | 2,193 | 2,140 | 2,158 | 14,200 |
2022/09/30 | 2,215 | 2,225 | 2,193 | 2,197 | 18,200 |
2022/09/29 | 2,209 | 2,214 | 2,188 | 2,210 | 9,300 |
2022/09/28 | 2,200 | 2,209 | 2,175 | 2,209 | 19,700 |
2022/09/27 | 2,218 | 2,218 | 2,197 | 2,207 | 8,100 |
2022/09/26 | 2,214 | 2,219 | 2,193 | 2,193 | 13,300 |
2022/09/22 | 2,225 | 2,225 | 2,202 | 2,218 | 9,900 |
2022/09/21 | 2,208 | 2,215 | 2,200 | 2,209 | 6,400 |
2022/09/20 | 2,195 | 2,227 | 2,195 | 2,226 | 19,300 |
2022/09/16 | 2,191 | 2,210 | 2,181 | 2,198 | 11,900 |
2022/09/15 | 2,205 | 2,205 | 2,177 | 2,188 | 6,600 |
2022/09/14 | 2,170 | 2,208 | 2,165 | 2,195 | 15,100 |
2022/09/13 | 2,184 | 2,197 | 2,180 | 2,193 | 9,900 |
2022/09/12 | 2,177 | 2,185 | 2,172 | 2,184 | 5,100 |
2022/09/09 | 2,155 | 2,189 | 2,155 | 2,182 | 14,400 |
2022/09/08 | 2,130 | 2,165 | 2,130 | 2,165 | 17,700 |
2022/09/07 | 2,131 | 2,135 | 2,102 | 2,104 | 17,200 |
2022/09/06 | 2,162 | 2,167 | 2,135 | 2,135 | 22,900 |
2022/09/05 | 2,176 | 2,184 | 2,156 | 2,156 | 15,800 |
2022/09/02 | 2,190 | 2,193 | 2,171 | 2,193 | 12,500 |
2022/09/01 | 2,185 | 2,194 | 2,175 | 2,179 | 13,000 |
2022/08/31 | 2,177 | 2,198 | 2,177 | 2,187 | 11,800 |
2022/08/30 | 2,180 | 2,181 | 2,171 | 2,179 | 5,800 |
2022/08/29 | 2,180 | 2,180 | 2,165 | 2,171 | 9,100 |
2022/08/26 | 2,161 | 2,186 | 2,159 | 2,179 | 8,600 |
2022/08/25 | 2,160 | 2,166 | 2,158 | 2,161 | 3,200 |
2022/08/24 | 2,167 | 2,173 | 2,157 | 2,157 | 11,100 |
2022/08/23 | 2,179 | 2,179 | 2,170 | 2,170 | 6,300 |
2022/08/22 | 2,169 | 2,186 | 2,160 | 2,186 | 11,000 |
2022/08/19 | 2,186 | 2,189 | 2,172 | 2,189 | 7,100 |
2022/08/18 | 2,180 | 2,188 | 2,175 | 2,175 | 8,100 |
2022/08/17 | 2,191 | 2,204 | 2,183 | 2,190 | 10,300 |
2022/08/16 | 2,189 | 2,198 | 2,182 | 2,190 | 7,800 |
2022/08/15 | 2,195 | 2,195 | 2,175 | 2,182 | 9,700 |
2022/08/12 | 2,183 | 2,194 | 2,172 | 2,194 | 15,300 |
2022/08/10 | 2,175 | 2,175 | 2,153 | 2,167 | 10,200 |
2022/08/09 | 2,172 | 2,181 | 2,165 | 2,175 | 11,700 |
2022/08/08 | 2,165 | 2,180 | 2,159 | 2,178 | 6,800 |
2022/08/05 | 2,162 | 2,177 | 2,151 | 2,171 | 13,500 |
2022/08/04 | 2,181 | 2,181 | 2,162 | 2,162 | 11,900 |
2022/08/03 | 2,198 | 2,198 | 2,178 | 2,181 | 12,700 |
2022/08/02 | 2,215 | 2,215 | 2,191 | 2,198 | 14,700 |
2022/08/01 | 2,227 | 2,227 | 2,202 | 2,209 | 12,300 |
2022/07/29 | 2,228 | 2,228 | 2,197 | 2,213 | 17,800 |
2022/07/28 | 2,201 | 2,227 | 2,187 | 2,227 | 95,300 |
2022/07/27 | 2,189 | 2,221 | 2,173 | 2,219 | 23,200 |
2022/07/26 | 2,210 | 2,212 | 2,191 | 2,191 | 18,500 |
2022/07/25 | 2,206 | 2,216 | 2,203 | 2,214 | 9,400 |
2022/07/22 | 2,228 | 2,232 | 2,217 | 2,226 | 14,200 |
2022/07/21 | 2,215 | 2,228 | 2,210 | 2,228 | 16,000 |
2022/07/20 | 2,220 | 2,229 | 2,194 | 2,219 | 41,900 |
2022/07/19 | 2,267 | 2,267 | 2,210 | 2,217 | 35,600 |
2022/07/15 | 2,263 | 2,268 | 2,248 | 2,264 | 24,200 |
2022/07/14 | 2,220 | 2,263 | 2,209 | 2,262 | 32,700 |
2022/07/13 | 2,230 | 2,253 | 2,204 | 2,220 | 31,400 |
2022/07/12 | 2,220 | 2,231 | 2,191 | 2,230 | 29,700 |
2022/07/11 | 2,164 | 2,228 | 2,146 | 2,218 | 43,900 |
2022/07/08 | 2,168 | 2,168 | 2,140 | 2,140 | 35,000 |
2022/07/07 | 2,168 | 2,179 | 2,157 | 2,172 | 15,100 |
2022/07/06 | 2,165 | 2,188 | 2,152 | 2,161 | 25,500 |
2022/07/05 | 2,154 | 2,188 | 2,141 | 2,175 | 28,600 |
2022/07/04 | 2,133 | 2,149 | 2,128 | 2,135 | 19,400 |
2022/07/01 | 2,156 | 2,166 | 2,125 | 2,135 | 20,100 |
2022/06/30 | 2,200 | 2,201 | 2,152 | 2,156 | 19,400 |
2022/06/29 | 2,175 | 2,206 | 2,157 | 2,201 | 40,600 |
2022/06/28 | 2,158 | 2,192 | 2,158 | 2,173 | 22,100 |
2022/06/27 | 2,184 | 2,204 | 2,154 | 2,154 | 22,800 |
2022/06/24 | 2,179 | 2,191 | 2,154 | 2,183 | 28,800 |
2022/06/23 | 2,151 | 2,194 | 2,151 | 2,170 | 24,800 |
2022/06/22 | 2,183 | 2,183 | 2,129 | 2,153 | 28,800 |
2022/06/21 | 2,119 | 2,155 | 2,105 | 2,150 | 26,300 |
2022/06/20 | 2,085 | 2,098 | 2,065 | 2,094 | 21,000 |
2022/06/17 | 2,100 | 2,100 | 2,065 | 2,073 | 29,800 |
2022/06/16 | 2,128 | 2,151 | 2,105 | 2,109 | 26,400 |
2022/06/15 | 2,151 | 2,152 | 2,126 | 2,128 | 19,300 |
2022/06/14 | 2,190 | 2,190 | 2,138 | 2,152 | 30,700 |
2022/06/13 | 2,209 | 2,210 | 2,165 | 2,197 | 38,800 |
2022/06/10 | 2,270 | 2,270 | 2,220 | 2,220 | 36,400 |
2022/06/09 | 2,250 | 2,284 | 2,250 | 2,265 | 33,900 |
2022/06/08 | 2,243 | 2,277 | 2,230 | 2,272 | 42,200 |
2022/06/07 | 2,243 | 2,270 | 2,240 | 2,240 | 29,900 |
2022/06/06 | 2,224 | 2,254 | 2,220 | 2,243 | 31,600 |
2022/06/03 | 2,220 | 2,244 | 2,219 | 2,228 | 31,100 |
2022/06/02 | 2,285 | 2,285 | 2,222 | 2,222 | 70,700 |
2022/06/01 | 2,357 | 2,357 | 2,289 | 2,297 | 78,400 |
2022/05/31 | 2,471 | 2,471 | 2,372 | 2,372 | 76,000 |
2022/05/30 | 2,388 | 2,498 | 2,357 | 2,495 | 237,400 |
2022/05/27 | 2,727 | 2,765 | 2,704 | 2,746 | 126,500 |
2022/05/26 | 2,720 | 2,725 | 2,675 | 2,692 | 43,500 |
2022/05/25 | 2,720 | 2,727 | 2,682 | 2,697 | 48,200 |
2022/05/24 | 2,640 | 2,713 | 2,639 | 2,674 | 78,200 |
2022/05/23 | 2,585 | 2,650 | 2,585 | 2,625 | 72,400 |
2022/05/20 | 2,560 | 2,584 | 2,551 | 2,570 | 36,800 |
2022/05/19 | 2,519 | 2,561 | 2,506 | 2,560 | 29,300 |
2022/05/18 | 2,573 | 2,573 | 2,546 | 2,556 | 27,800 |
2022/05/17 | 2,500 | 2,571 | 2,500 | 2,554 | 59,100 |
2022/05/16 | 2,444 | 2,491 | 2,441 | 2,488 | 43,000 |
2022/05/13 | 2,373 | 2,450 | 2,373 | 2,450 | 47,200 |
2022/05/12 | 2,352 | 2,400 | 2,351 | 2,370 | 25,700 |
2022/05/11 | 2,349 | 2,400 | 2,339 | 2,376 | 35,600 |
2022/05/10 | 2,367 | 2,373 | 2,340 | 2,355 | 27,600 |
2022/05/09 | 2,370 | 2,383 | 2,360 | 2,366 | 35,000 |
2022/05/06 | 2,326 | 2,383 | 2,326 | 2,364 | 30,500 |
2022/05/02 | 2,310 | 2,342 | 2,310 | 2,326 | 37,200 |
2022/04/28 | 2,279 | 2,312 | 2,277 | 2,310 | 23,600 |
2022/04/27 | 2,298 | 2,322 | 2,280 | 2,280 | 81,700 |
2022/04/26 | 2,287 | 2,300 | 2,272 | 2,300 | 19,500 |
2022/04/25 | 2,270 | 2,283 | 2,252 | 2,281 | 20,700 |
2022/04/22 | 2,270 | 2,282 | 2,260 | 2,275 | 14,300 |
2022/04/21 | 2,261 | 2,284 | 2,261 | 2,282 | 15,200 |
2022/04/20 | 2,271 | 2,278 | 2,251 | 2,259 | 13,400 |
2022/04/19 | 2,218 | 2,258 | 2,218 | 2,257 | 12,600 |
2022/04/18 | 2,229 | 2,260 | 2,211 | 2,212 | 39,200 |
2022/04/15 | 2,280 | 2,282 | 2,258 | 2,260 | 33,700 |
2022/04/14 | 2,300 | 2,301 | 2,285 | 2,287 | 15,800 |
2022/04/13 | 2,300 | 2,308 | 2,276 | 2,301 | 29,300 |
2022/04/12 | 2,300 | 2,314 | 2,293 | 2,307 | 13,800 |
2022/04/11 | 2,304 | 2,314 | 2,281 | 2,308 | 28,200 |
2022/04/08 | 2,306 | 2,312 | 2,250 | 2,300 | 36,900 |
2022/04/07 | 2,312 | 2,312 | 2,276 | 2,291 | 32,500 |
2022/04/06 | 2,325 | 2,325 | 2,304 | 2,312 | 20,200 |
2022/04/05 | 2,321 | 2,328 | 2,300 | 2,310 | 21,200 |
2022/04/04 | 2,299 | 2,330 | 2,275 | 2,290 | 35,600 |
2022/04/01 | 2,250 | 2,267 | 2,202 | 2,261 | 27,200 |
2022/03/31 | 2,233 | 2,273 | 2,209 | 2,234 | 35,500 |
2022/03/30 | 2,213 | 2,238 | 2,210 | 2,233 | 27,100 |
2022/03/29 | 2,195 | 2,205 | 2,167 | 2,205 | 20,400 |
2022/03/28 | 2,217 | 2,217 | 2,192 | 2,199 | 14,500 |
2022/03/25 | 2,216 | 2,217 | 2,196 | 2,200 | 15,300 |
2022/03/24 | 2,189 | 2,217 | 2,168 | 2,217 | 20,100 |
2022/03/23 | 2,188 | 2,199 | 2,169 | 2,194 | 18,200 |
2022/03/22 | 2,183 | 2,184 | 2,145 | 2,182 | 25,000 |
2022/03/18 | 2,160 | 2,170 | 2,140 | 2,170 | 16,500 |
2022/03/17 | 2,150 | 2,167 | 2,137 | 2,158 | 18,400 |
2022/03/16 | 2,150 | 2,168 | 2,129 | 2,149 | 23,600 |
2022/03/15 | 2,108 | 2,129 | 2,097 | 2,117 | 22,300 |
2022/03/14 | 2,062 | 2,105 | 2,060 | 2,097 | 16,300 |
2022/03/11 | 2,040 | 2,062 | 2,040 | 2,053 | 12,500 |
2022/03/10 | 2,060 | 2,060 | 2,038 | 2,058 | 12,600 |
2022/03/09 | 2,013 | 2,052 | 2,009 | 2,033 | 12,900 |
2022/03/08 | 1,996 | 2,024 | 1,996 | 2,013 | 16,800 |
2022/03/07 | 1,999 | 2,010 | 1,975 | 2,003 | 19,000 |
2022/03/04 | 2,004 | 2,010 | 1,996 | 1,996 | 15,400 |
2022/03/03 | 2,020 | 2,025 | 2,003 | 2,004 | 11,800 |
2022/03/02 | 2,013 | 2,024 | 1,997 | 1,997 | 30,500 |
2022/03/01 | 2,061 | 2,069 | 2,012 | 2,012 | 28,400 |
2022/02/28 | 2,054 | 2,060 | 2,029 | 2,044 | 8,300 |
2022/02/25 | 2,005 | 2,034 | 2,005 | 2,026 | 8,600 |
2022/02/24 | 2,041 | 2,044 | 2,002 | 2,007 | 24,800 |
2022/02/22 | 2,082 | 2,082 | 2,041 | 2,041 | 12,000 |
2022/02/21 | 2,045 | 2,070 | 2,045 | 2,066 | 11,500 |
2022/02/18 | 2,091 | 2,091 | 2,051 | 2,057 | 13,200 |
2022/02/17 | 2,091 | 2,096 | 2,060 | 2,060 | 14,400 |
2022/02/16 | 2,084 | 2,096 | 2,082 | 2,089 | 7,400 |
2022/02/15 | 2,083 | 2,100 | 2,068 | 2,068 | 12,600 |
2022/02/14 | 2,113 | 2,113 | 2,052 | 2,056 | 28,100 |
2022/02/10 | 2,118 | 2,125 | 2,090 | 2,114 | 15,500 |
2022/02/09 | 2,085 | 2,111 | 2,085 | 2,107 | 10,800 |
2022/02/08 | 2,034 | 2,075 | 2,034 | 2,075 | 11,900 |
2022/02/07 | 2,010 | 2,045 | 2,009 | 2,034 | 12,900 |
2022/02/04 | 2,002 | 2,016 | 1,999 | 2,010 | 8,200 |
2022/02/03 | 1,998 | 2,008 | 1,985 | 1,993 | 12,800 |
2022/02/02 | 1,975 | 1,991 | 1,961 | 1,974 | 32,900 |
2022/02/01 | 2,000 | 2,000 | 1,940 | 1,951 | 39,600 |
2022/01/31 | 1,997 | 2,027 | 1,960 | 1,967 | 40,700 |
2022/01/28 | 1,972 | 2,022 | 1,957 | 1,957 | 148,000 |
2022/01/27 | 2,003 | 2,014 | 1,964 | 1,971 | 48,300 |
2022/01/26 | 2,110 | 2,140 | 1,999 | 2,011 | 60,700 |
2022/01/25 | 2,180 | 2,184 | 2,097 | 2,097 | 40,800 |
2022/01/24 | 2,210 | 2,215 | 2,180 | 2,180 | 33,600 |
2022/01/21 | 2,217 | 2,231 | 2,193 | 2,204 | 15,200 |
2022/01/20 | 2,235 | 2,250 | 2,218 | 2,218 | 20,800 |
2022/01/19 | 2,199 | 2,234 | 2,194 | 2,234 | 34,700 |
2022/01/18 | 2,345 | 2,345 | 2,220 | 2,225 | 43,900 |
2022/01/17 | 2,332 | 2,435 | 2,304 | 2,304 | 93,900 |
2022/01/14 | 2,191 | 2,209 | 2,190 | 2,190 | 16,200 |
2022/01/13 | 2,211 | 2,213 | 2,191 | 2,203 | 18,100 |
2022/01/12 | 2,250 | 2,250 | 2,212 | 2,217 | 19,400 |
2022/01/11 | 2,184 | 2,265 | 2,180 | 2,250 | 32,200 |
2022/01/07 | 2,212 | 2,212 | 2,181 | 2,184 | 9,700 |
2022/01/06 | 2,191 | 2,209 | 2,185 | 2,186 | 12,600 |
2022/01/05 | 2,200 | 2,212 | 2,180 | 2,191 | 19,800 |
2022/01/04 | 2,254 | 2,254 | 2,190 | 2,200 | 18,000 |