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
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

このページの先頭へ