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
2023/12/29 2,740 2,744 2,711 2,737 19,000
2023/12/28 2,690 2,740 2,682 2,740 17,500
2023/12/27 2,656 2,705 2,656 2,690 27,800
2023/12/26 2,666 2,671 2,659 2,668 10,100
2023/12/25 2,662 2,675 2,651 2,666 13,500
2023/12/22 2,636 2,666 2,636 2,661 23,000
2023/12/21 2,600 2,640 2,585 2,628 20,500
2023/12/20 2,613 2,627 2,601 2,617 14,300
2023/12/19 2,611 2,624 2,589 2,613 17,000
2023/12/18 2,597 2,613 2,552 2,611 22,300
2023/12/15 2,666 2,666 2,601 2,616 25,500
2023/12/14 2,667 2,667 2,636 2,666 22,100
2023/12/13 2,620 2,650 2,617 2,617 11,400
2023/12/12 2,670 2,675 2,616 2,616 19,300
2023/12/11 2,631 2,669 2,615 2,669 23,000
2023/12/08 2,656 2,680 2,619 2,637 35,400
2023/12/07 2,600 2,625 2,598 2,616 9,500
2023/12/06 2,599 2,633 2,599 2,627 13,300
2023/12/05 2,630 2,648 2,589 2,589 30,300
2023/12/04 2,660 2,680 2,644 2,658 28,700
2023/12/01 2,611 2,638 2,604 2,623 12,900
2023/11/30 2,622 2,628 2,582 2,619 17,600
2023/11/29 2,660 2,672 2,607 2,612 42,500
2023/11/28 2,561 2,593 2,540 2,593 33,700
2023/11/27 2,549 2,555 2,520 2,527 14,600
2023/11/24 2,550 2,550 2,523 2,538 14,700
2023/11/22 2,529 2,576 2,518 2,550 39,000
2023/11/21 2,503 2,531 2,495 2,518 41,700
2023/11/20 2,490 2,503 2,479 2,485 13,300
2023/11/17 2,472 2,502 2,472 2,493 15,800
2023/11/16 2,512 2,522 2,473 2,476 26,200
2023/11/15 2,515 2,524 2,495 2,504 31,300
2023/11/14 2,511 2,519 2,508 2,514 9,000
2023/11/13 2,513 2,527 2,502 2,512 13,500
2023/11/10 2,495 2,525 2,485 2,513 13,900
2023/11/09 2,507 2,510 2,496 2,509 8,300
2023/11/08 2,520 2,525 2,500 2,508 16,500
2023/11/07 2,526 2,545 2,516 2,520 18,800
2023/11/06 2,528 2,528 2,499 2,515 30,500
2023/11/02 2,499 2,523 2,492 2,523 16,900
2023/11/01 2,495 2,499 2,470 2,496 21,000
2023/10/31 2,489 2,495 2,458 2,492 16,300
2023/10/30 2,477 2,480 2,443 2,448 13,400
2023/10/27 2,475 2,495 2,458 2,495 20,300
2023/10/26 2,461 2,470 2,456 2,456 6,500
2023/10/25 2,453 2,473 2,453 2,466 9,300
2023/10/24 2,442 2,465 2,416 2,453 14,100
2023/10/23 2,465 2,472 2,442 2,442 14,200
2023/10/20 2,476 2,480 2,456 2,467 9,500
2023/10/19 2,473 2,484 2,462 2,476 16,100
2023/10/18 2,465 2,470 2,425 2,466 21,000
2023/10/17 2,437 2,464 2,432 2,458 28,000
2023/10/16 2,435 2,438 2,403 2,425 26,200
2023/10/13 2,475 2,475 2,434 2,440 26,600
2023/10/12 2,465 2,470 2,437 2,465 38,100
2023/10/11 2,612 2,620 2,467 2,470 97,300
2023/10/10 2,680 2,685 2,625 2,642 37,200
2023/10/06 2,619 2,661 2,612 2,661 15,700
2023/10/05 2,623 2,641 2,603 2,610 15,800
2023/10/04 2,602 2,638 2,572 2,617 27,400
2023/10/03 2,674 2,674 2,626 2,626 17,600
2023/10/02 2,704 2,727 2,674 2,674 18,900
2023/09/29 2,732 2,736 2,680 2,704 16,200
2023/09/28 2,754 2,760 2,710 2,734 17,000
2023/09/27 2,765 2,765 2,722 2,755 20,500
2023/09/26 2,740 2,781 2,734 2,765 22,400
2023/09/25 2,693 2,746 2,693 2,746 16,000
2023/09/22 2,688 2,711 2,661 2,705 21,200
2023/09/21 2,707 2,708 2,668 2,668 16,400
2023/09/20 2,732 2,732 2,702 2,710 16,000
2023/09/19 2,744 2,744 2,722 2,733 13,600
2023/09/15 2,720 2,752 2,718 2,748 18,800
2023/09/14 2,736 2,740 2,702 2,715 19,200
2023/09/13 2,727 2,746 2,727 2,736 8,900
2023/09/12 2,724 2,750 2,724 2,748 10,900
2023/09/11 2,762 2,770 2,713 2,724 16,800
2023/09/08 2,810 2,810 2,757 2,757 21,200
2023/09/07 2,800 2,815 2,780 2,796 23,700
2023/09/06 2,779 2,807 2,757 2,802 34,900
2023/09/05 2,716 2,779 2,706 2,779 43,600
2023/09/04 2,750 2,758 2,713 2,726 37,000
2023/09/01 2,747 2,749 2,678 2,749 62,900
2023/08/31 2,829 2,829 2,752 2,753 79,100
2023/08/30 2,750 2,839 2,750 2,826 152,200
2023/08/29 2,958 3,020 2,950 3,020 70,200
2023/08/28 2,948 2,952 2,928 2,943 31,900
2023/08/25 2,924 2,931 2,905 2,917 20,200
2023/08/24 2,950 2,953 2,924 2,927 19,200
2023/08/23 2,906 2,942 2,906 2,937 20,600
2023/08/22 2,930 2,930 2,896 2,912 24,800
2023/08/21 2,835 2,910 2,835 2,910 20,900
2023/08/18 2,859 2,859 2,814 2,826 22,400
2023/08/17 2,892 2,892 2,831 2,860 25,100
2023/08/16 2,921 2,929 2,885 2,893 26,200
2023/08/15 2,921 2,944 2,906 2,921 27,600
2023/08/14 2,950 2,981 2,917 2,933 44,600
2023/08/10 2,888 2,944 2,870 2,944 37,100
2023/08/09 2,850 2,872 2,835 2,863 23,700
2023/08/08 2,799 2,848 2,795 2,841 30,800
2023/08/07 2,755 2,792 2,750 2,791 19,700
2023/08/04 2,728 2,755 2,726 2,755 9,600
2023/08/03 2,764 2,764 2,728 2,733 30,600
2023/08/02 2,780 2,786 2,758 2,773 27,700
2023/08/01 2,729 2,782 2,720 2,782 32,500
2023/07/31 2,717 2,732 2,690 2,711 32,400
2023/07/28 2,669 2,708 2,659 2,707 32,600
2023/07/27 2,653 2,670 2,646 2,670 12,400
2023/07/26 2,662 2,662 2,645 2,645 7,600
2023/07/25 2,650 2,662 2,636 2,654 15,200
2023/07/24 2,650 2,659 2,635 2,639 14,400
2023/07/21 2,637 2,639 2,615 2,633 9,200
2023/07/20 2,645 2,649 2,622 2,622 15,700
2023/07/19 2,615 2,636 2,615 2,636 15,000
2023/07/18 2,624 2,640 2,588 2,615 23,900
2023/07/14 2,664 2,670 2,614 2,624 32,800
2023/07/13 2,595 2,671 2,594 2,642 81,100
2023/07/12 2,548 2,594 2,523 2,583 66,700
2023/07/11 2,523 2,540 2,509 2,514 25,300
2023/07/10 2,514 2,531 2,500 2,523 25,300
2023/07/07 2,508 2,517 2,497 2,502 22,300
2023/07/06 2,493 2,516 2,484 2,510 17,400
2023/07/05 2,499 2,499 2,483 2,495 18,400
2023/07/04 2,509 2,514 2,487 2,505 26,500
2023/07/03 2,484 2,508 2,484 2,495 25,100
2023/06/30 2,484 2,484 2,467 2,476 15,600
2023/06/29 2,464 2,488 2,464 2,473 21,200
2023/06/28 2,451 2,478 2,451 2,464 27,500
2023/06/27 2,428 2,454 2,421 2,446 17,600
2023/06/26 2,428 2,444 2,418 2,430 9,400
2023/06/23 2,427 2,438 2,411 2,426 11,400
2023/06/22 2,450 2,452 2,426 2,429 19,100
2023/06/21 2,449 2,451 2,431 2,437 23,700
2023/06/20 2,428 2,449 2,424 2,449 15,900
2023/06/19 2,435 2,450 2,433 2,441 13,000
2023/06/16 2,446 2,450 2,432 2,434 18,500
2023/06/15 2,435 2,449 2,430 2,430 10,500
2023/06/14 2,442 2,446 2,434 2,435 11,500
2023/06/13 2,443 2,448 2,431 2,431 11,800
2023/06/12 2,416 2,444 2,416 2,443 18,100
2023/06/09 2,424 2,431 2,416 2,416 14,300
2023/06/08 2,416 2,420 2,406 2,410 9,400
2023/06/07 2,424 2,433 2,411 2,416 19,100
2023/06/06 2,409 2,423 2,405 2,417 14,000
2023/06/05 2,391 2,421 2,391 2,409 20,600
2023/06/02 2,386 2,404 2,377 2,396 15,100
2023/06/01 2,357 2,381 2,357 2,374 11,100
2023/05/31 2,360 2,375 2,354 2,357 21,400
2023/05/30 2,399 2,399 2,348 2,369 49,500
2023/05/29 2,422 2,422 2,380 2,410 23,300
2023/05/26 2,385 2,413 2,383 2,399 12,500
2023/05/25 2,391 2,412 2,381 2,387 23,000
2023/05/24 2,412 2,412 2,394 2,403 9,900
2023/05/23 2,419 2,419 2,392 2,400 34,700
2023/05/22 2,425 2,425 2,401 2,413 26,300
2023/05/19 2,424 2,429 2,412 2,425 20,600
2023/05/18 2,449 2,449 2,422 2,429 24,200
2023/05/17 2,459 2,459 2,443 2,449 15,400
2023/05/16 2,481 2,481 2,456 2,459 18,900
2023/05/15 2,486 2,486 2,472 2,481 16,900
2023/05/12 2,467 2,482 2,460 2,480 19,500
2023/05/11 2,437 2,466 2,430 2,462 23,300
2023/05/10 2,434 2,443 2,427 2,437 10,200
2023/05/09 2,425 2,438 2,425 2,434 8,100
2023/05/08 2,430 2,435 2,422 2,422 18,000
2023/05/02 2,449 2,450 2,426 2,431 13,400
2023/05/01 2,439 2,452 2,438 2,447 14,800
2023/04/28 2,427 2,438 2,417 2,438 19,700
2023/04/27 2,409 2,420 2,407 2,415 19,300
2023/04/26 2,422 2,430 2,408 2,409 21,400
2023/04/25 2,419 2,433 2,419 2,422 11,700
2023/04/24 2,429 2,429 2,418 2,418 9,400
2023/04/21 2,420 2,428 2,416 2,416 12,700
2023/04/20 2,427 2,439 2,420 2,420 12,700
2023/04/19 2,425 2,445 2,418 2,434 13,500
2023/04/18 2,430 2,442 2,420 2,429 17,300
2023/04/17 2,416 2,429 2,416 2,428 7,100
2023/04/14 2,440 2,450 2,414 2,414 34,100
2023/04/13 2,417 2,459 2,411 2,428 24,200
2023/04/12 2,488 2,488 2,408 2,417 74,600
2023/04/11 2,510 2,516 2,501 2,509 11,000
2023/04/10 2,510 2,521 2,499 2,499 15,900
2023/04/07 2,487 2,527 2,487 2,514 16,400
2023/04/06 2,482 2,507 2,482 2,483 15,200
2023/04/05 2,510 2,510 2,484 2,502 18,400
2023/04/04 2,500 2,513 2,468 2,513 26,600
2023/04/03 2,499 2,544 2,483 2,500 50,200
2023/03/31 2,454 2,455 2,432 2,446 19,200
2023/03/30 2,450 2,470 2,423 2,470 27,200
2023/03/29 2,420 2,460 2,419 2,460 24,200
2023/03/28 2,411 2,438 2,402 2,402 13,000
2023/03/27 2,414 2,445 2,410 2,424 11,100
2023/03/24 2,405 2,419 2,397 2,411 9,200
2023/03/23 2,420 2,420 2,402 2,415 5,300
2023/03/22 2,409 2,434 2,407 2,425 19,200
2023/03/20 2,392 2,396 2,380 2,384 8,200
2023/03/17 2,381 2,408 2,381 2,400 9,200
2023/03/16 2,372 2,398 2,355 2,388 15,200
2023/03/15 2,376 2,412 2,376 2,412 13,100
2023/03/14 2,412 2,412 2,355 2,355 18,100
2023/03/13 2,442 2,445 2,380 2,423 15,200
2023/03/10 2,452 2,500 2,452 2,465 30,800
2023/03/09 2,420 2,450 2,416 2,450 19,200
2023/03/08 2,416 2,425 2,400 2,400 15,400
2023/03/07 2,379 2,416 2,379 2,416 15,900
2023/03/06 2,389 2,400 2,377 2,390 13,500
2023/03/03 2,385 2,410 2,375 2,390 27,800
2023/03/02 2,353 2,373 2,353 2,369 13,200
2023/03/01 2,355 2,357 2,335 2,349 10,500
2023/02/28 2,349 2,376 2,343 2,350 18,700
2023/02/27 2,315 2,348 2,312 2,343 18,500
2023/02/24 2,322 2,326 2,317 2,326 5,900
2023/02/22 2,318 2,321 2,308 2,320 8,900
2023/02/21 2,314 2,321 2,301 2,311 6,400
2023/02/20 2,310 2,320 2,309 2,313 6,100
2023/02/17 2,323 2,333 2,309 2,310 7,300
2023/02/16 2,309 2,333 2,309 2,333 14,800
2023/02/15 2,309 2,311 2,297 2,304 6,400
2023/02/14 2,290 2,308 2,290 2,301 6,200
2023/02/13 2,303 2,308 2,290 2,290 6,600
2023/02/10 2,302 2,309 2,300 2,303 3,100
2023/02/09 2,291 2,321 2,291 2,311 8,400
2023/02/08 2,297 2,314 2,289 2,303 6,700
2023/02/07 2,284 2,308 2,280 2,298 10,200
2023/02/06 2,263 2,280 2,263 2,280 5,400
2023/02/03 2,275 2,275 2,259 2,263 9,300
2023/02/02 2,290 2,290 2,273 2,275 7,200
2023/02/01 2,298 2,298 2,280 2,280 5,900
2023/01/31 2,290 2,295 2,273 2,277 9,900
2023/01/30 2,285 2,316 2,285 2,294 20,700
2023/01/27 2,338 2,339 2,278 2,278 14,900
2023/01/26 2,310 2,347 2,307 2,339 21,400
2023/01/25 2,289 2,311 2,289 2,305 15,000
2023/01/24 2,270 2,287 2,268 2,287 12,200
2023/01/23 2,263 2,291 2,247 2,279 18,200
2023/01/20 2,262 2,262 2,244 2,253 4,300
2023/01/19 2,265 2,273 2,247 2,262 10,300
2023/01/18 2,248 2,277 2,242 2,258 12,900
2023/01/17 2,230 2,239 2,219 2,222 4,400
2023/01/16 2,222 2,249 2,212 2,212 9,200
2023/01/13 2,229 2,281 2,226 2,229 25,800
2023/01/12 2,218 2,226 2,209 2,225 6,500
2023/01/11 2,202 2,227 2,202 2,218 8,400
2023/01/10 2,233 2,235 2,204 2,207 9,900
2023/01/06 2,205 2,229 2,205 2,227 6,400
2023/01/05 2,253 2,253 2,209 2,209 9,300
2023/01/04 2,257 2,257 2,229 2,229 7,600

このページの先頭へ