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 |