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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,265 | 3,295 | 3,235 | 3,295 | 10,600 |
| 2026/06/15 | 3,260 | 3,285 | 3,245 | 3,265 | 5,200 |
| 2026/06/12 | 3,250 | 3,285 | 3,245 | 3,260 | 15,500 |
| 2026/06/11 | 3,235 | 3,250 | 3,215 | 3,250 | 2,700 |
| 2026/06/10 | 3,195 | 3,245 | 3,195 | 3,235 | 8,000 |
| 2026/06/09 | 3,215 | 3,215 | 3,195 | 3,195 | 6,300 |
| 2026/06/08 | 3,220 | 3,230 | 3,200 | 3,200 | 10,400 |
| 2026/06/05 | 3,175 | 3,230 | 3,175 | 3,220 | 5,600 |
| 2026/06/04 | 3,195 | 3,210 | 3,175 | 3,175 | 6,800 |
| 2026/06/03 | 3,155 | 3,180 | 3,155 | 3,175 | 6,500 |
| 2026/06/02 | 3,190 | 3,195 | 3,155 | 3,155 | 11,100 |
| 2026/06/01 | 3,245 | 3,245 | 3,185 | 3,190 | 10,200 |
| 2026/05/29 | 3,265 | 3,300 | 3,245 | 3,245 | 9,300 |
| 2026/05/28 | 3,210 | 3,235 | 3,205 | 3,235 | 8,300 |
| 2026/05/27 | 3,225 | 3,225 | 3,210 | 3,210 | 5,500 |
| 2026/05/26 | 3,220 | 3,240 | 3,210 | 3,210 | 8,600 |
| 2026/05/25 | 3,275 | 3,275 | 3,235 | 3,240 | 10,300 |
| 2026/05/22 | 3,300 | 3,305 | 3,260 | 3,280 | 11,700 |
| 2026/05/21 | 3,250 | 3,285 | 3,240 | 3,280 | 7,500 |
| 2026/05/20 | 3,255 | 3,265 | 3,230 | 3,255 | 7,500 |
| 2026/05/19 | 3,245 | 3,280 | 3,245 | 3,255 | 6,400 |
| 2026/05/18 | 3,250 | 3,265 | 3,230 | 3,240 | 4,100 |
| 2026/05/15 | 3,245 | 3,270 | 3,225 | 3,270 | 7,800 |
| 2026/05/14 | 3,230 | 3,230 | 3,185 | 3,185 | 8,600 |
| 2026/05/13 | 3,235 | 3,265 | 3,235 | 3,235 | 4,200 |
| 2026/05/12 | 3,215 | 3,235 | 3,200 | 3,235 | 4,500 |
| 2026/05/11 | 3,195 | 3,225 | 3,195 | 3,215 | 5,700 |
| 2026/05/08 | 3,230 | 3,260 | 3,200 | 3,200 | 9,300 |
| 2026/05/07 | 3,215 | 3,255 | 3,215 | 3,230 | 12,200 |
| 2026/05/01 | 3,190 | 3,210 | 3,165 | 3,210 | 7,000 |
| 2026/04/30 | 3,195 | 3,195 | 3,165 | 3,170 | 10,000 |
| 2026/04/28 | 3,170 | 3,195 | 3,160 | 3,195 | 15,100 |
| 2026/04/27 | 3,200 | 3,210 | 3,165 | 3,165 | 12,300 |
| 2026/04/24 | 3,155 | 3,195 | 3,155 | 3,185 | 9,500 |
| 2026/04/23 | 3,245 | 3,245 | 3,160 | 3,160 | 22,500 |
| 2026/04/22 | 3,295 | 3,295 | 3,245 | 3,245 | 10,800 |
| 2026/04/21 | 3,315 | 3,320 | 3,285 | 3,290 | 6,000 |
| 2026/04/20 | 3,280 | 3,295 | 3,275 | 3,285 | 5,600 |
| 2026/04/17 | 3,300 | 3,320 | 3,280 | 3,280 | 5,300 |
| 2026/04/16 | 3,255 | 3,310 | 3,255 | 3,305 | 11,600 |
| 2026/04/15 | 3,220 | 3,255 | 3,220 | 3,255 | 8,700 |
| 2026/04/14 | 3,275 | 3,275 | 3,225 | 3,230 | 10,100 |
| 2026/04/13 | 3,235 | 3,255 | 3,220 | 3,230 | 10,900 |
| 2026/04/10 | 3,275 | 3,295 | 3,235 | 3,235 | 17,400 |
| 2026/04/09 | 3,450 | 3,450 | 3,270 | 3,270 | 57,500 |
| 2026/04/08 | 3,360 | 3,370 | 3,340 | 3,365 | 13,500 |
| 2026/04/07 | 3,335 | 3,350 | 3,315 | 3,340 | 9,700 |
| 2026/04/06 | 3,325 | 3,335 | 3,305 | 3,320 | 7,700 |
| 2026/04/03 | 3,290 | 3,335 | 3,290 | 3,335 | 5,000 |
| 2026/03/27 | 3,305 | 3,320 | 3,285 | 3,285 | 30,200 |
| 2026/03/26 | 3,285 | 3,300 | 3,260 | 3,300 | 6,400 |
| 2026/03/25 | 3,280 | 3,295 | 3,265 | 3,285 | 9,800 |
| 2026/03/24 | 3,220 | 3,280 | 3,220 | 3,280 | 9,800 |
| 2026/03/23 | 3,255 | 3,255 | 3,195 | 3,195 | 14,300 |
| 2026/03/19 | 3,240 | 3,265 | 3,230 | 3,230 | 7,200 |
| 2026/03/18 | 3,235 | 3,280 | 3,235 | 3,280 | 8,400 |
| 2026/03/17 | 3,235 | 3,260 | 3,210 | 3,240 | 8,200 |
| 2026/03/16 | 3,185 | 3,230 | 3,185 | 3,205 | 10,700 |
| 2026/03/13 | 3,180 | 3,230 | 3,180 | 3,185 | 14,900 |
| 2026/03/12 | 3,200 | 3,225 | 3,185 | 3,215 | 11,100 |
| 2026/03/11 | 3,210 | 3,225 | 3,200 | 3,200 | 7,600 |
| 2026/03/10 | 3,240 | 3,255 | 3,190 | 3,200 | 9,100 |
| 2026/03/09 | 3,210 | 3,230 | 3,165 | 3,180 | 25,200 |
| 2026/03/06 | 3,225 | 3,235 | 3,210 | 3,230 | 10,400 |
| 2026/03/05 | 3,200 | 3,265 | 3,200 | 3,255 | 19,000 |
| 2026/03/04 | 3,200 | 3,200 | 3,110 | 3,130 | 46,900 |
| 2026/03/03 | 3,380 | 3,380 | 3,220 | 3,225 | 49,600 |
| 2026/03/02 | 3,475 | 3,475 | 3,345 | 3,350 | 31,200 |
| 2026/02/27 | 3,460 | 3,485 | 3,455 | 3,465 | 15,100 |
| 2026/02/26 | 3,505 | 3,505 | 3,460 | 3,460 | 22,000 |
| 2026/02/25 | 3,535 | 3,570 | 3,535 | 3,555 | 11,000 |
| 2026/02/24 | 3,505 | 3,575 | 3,505 | 3,560 | 13,500 |
| 2026/02/20 | 3,520 | 3,530 | 3,505 | 3,520 | 8,800 |
| 2026/02/19 | 3,540 | 3,555 | 3,535 | 3,535 | 6,000 |
| 2026/02/18 | 3,540 | 3,565 | 3,530 | 3,540 | 7,700 |
| 2026/02/17 | 3,575 | 3,580 | 3,540 | 3,540 | 6,200 |
| 2026/02/16 | 3,595 | 3,595 | 3,540 | 3,560 | 12,900 |
| 2026/02/13 | 3,560 | 3,595 | 3,550 | 3,585 | 15,100 |
| 2026/02/12 | 3,530 | 3,570 | 3,530 | 3,560 | 15,300 |
| 2026/02/10 | 3,515 | 3,530 | 3,505 | 3,520 | 7,600 |
| 2026/02/09 | 3,530 | 3,545 | 3,500 | 3,515 | 19,900 |
| 2026/02/06 | 3,515 | 3,525 | 3,490 | 3,510 | 11,100 |
| 2026/02/05 | 3,515 | 3,530 | 3,505 | 3,515 | 9,500 |
| 2026/02/04 | 3,475 | 3,510 | 3,455 | 3,495 | 11,900 |
| 2026/02/03 | 3,465 | 3,495 | 3,445 | 3,475 | 14,700 |
| 2026/02/02 | 3,430 | 3,465 | 3,425 | 3,455 | 9,900 |
| 2026/01/30 | 3,375 | 3,425 | 3,375 | 3,425 | 11,600 |
| 2026/01/29 | 3,355 | 3,370 | 3,350 | 3,370 | 11,300 |
| 2026/01/28 | 3,380 | 3,410 | 3,350 | 3,350 | 10,700 |
| 2026/01/27 | 3,420 | 3,425 | 3,380 | 3,380 | 15,200 |
| 2026/01/26 | 3,425 | 3,450 | 3,420 | 3,420 | 8,000 |
| 2026/01/23 | 3,425 | 3,440 | 3,420 | 3,420 | 6,000 |
| 2026/01/22 | 3,440 | 3,440 | 3,410 | 3,425 | 8,300 |
| 2026/01/21 | 3,445 | 3,460 | 3,410 | 3,415 | 11,500 |
| 2026/01/20 | 3,445 | 3,470 | 3,425 | 3,445 | 11,300 |
| 2026/01/19 | 3,415 | 3,435 | 3,410 | 3,430 | 7,900 |
| 2026/01/16 | 3,420 | 3,420 | 3,400 | 3,405 | 7,300 |
| 2026/01/15 | 3,410 | 3,425 | 3,395 | 3,400 | 10,900 |
| 2026/01/14 | 3,380 | 3,410 | 3,380 | 3,395 | 10,800 |
| 2026/01/13 | 3,455 | 3,455 | 3,380 | 3,380 | 23,400 |
| 2026/01/09 | 3,410 | 3,450 | 3,390 | 3,430 | 31,400 |
| 2026/01/08 | 3,520 | 3,540 | 3,480 | 3,480 | 30,300 |
| 2026/01/07 | 3,540 | 3,540 | 3,500 | 3,510 | 13,000 |
| 2026/01/06 | 3,500 | 3,540 | 3,490 | 3,540 | 17,000 |
| 2026/01/05 | 3,450 | 3,500 | 3,445 | 3,485 | 14,000 |