キャンバス(4575)の株価時系列情報
キャンバス(4575)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 |
---|---|---|---|---|---|
2024/03/28 | 470 | 481 | 462 | 462 | 224,800 |
2024/03/27 | 490 | 490 | 470 | 470 | 347,400 |
2024/03/26 | 502 | 502 | 490 | 492 | 175,300 |
2024/03/25 | 508 | 513 | 500 | 500 | 138,400 |
2024/03/22 | 505 | 511 | 494 | 508 | 226,300 |
2024/03/21 | 503 | 508 | 495 | 501 | 257,600 |
2024/03/19 | 491 | 502 | 487 | 501 | 143,100 |
2024/03/18 | 506 | 523 | 498 | 498 | 277,400 |
2024/03/15 | 505 | 513 | 495 | 505 | 244,600 |
2024/03/14 | 484 | 514 | 483 | 514 | 425,500 |
2024/03/13 | 496 | 502 | 482 | 483 | 213,100 |
2024/03/12 | 477 | 500 | 468 | 495 | 256,900 |
2024/03/11 | 469 | 488 | 466 | 479 | 253,400 |
2024/03/08 | 490 | 500 | 478 | 484 | 344,000 |
2024/03/07 | 491 | 518 | 488 | 500 | 524,600 |
2024/03/06 | 470 | 500 | 468 | 492 | 457,900 |
2024/03/05 | 498 | 498 | 472 | 477 | 530,500 |
2024/03/04 | 511 | 513 | 482 | 495 | 631,100 |
2024/03/01 | 519 | 524 | 502 | 509 | 507,000 |
2024/02/29 | 510 | 529 | 503 | 520 | 693,600 |
2024/02/28 | 569 | 580 | 532 | 538 | 1,349,300 |
2024/02/27 | 544 | 620 | 526 | 561 | 3,400,300 |
2024/02/26 | 465 | 543 | 462 | 535 | 2,210,600 |
2024/02/22 | 448 | 488 | 444 | 463 | 1,149,600 |
2024/02/21 | 476 | 482 | 444 | 449 | 2,013,600 |
2024/02/20 | 430 | 502 | 424 | 502 | 3,093,700 |
2024/02/19 | 443 | 445 | 419 | 422 | 1,029,000 |
2024/02/16 | 423 | 446 | 415 | 442 | 1,352,100 |
2024/02/15 | 435 | 476 | 411 | 439 | 5,231,800 |
2024/02/14 | 500 | 500 | 500 | 500 | 31,500 |
2024/02/13 | 600 | 600 | 600 | 600 | 27,300 |
2024/02/09 | 732 | 763 | 732 | 750 | 353,600 |
2024/02/08 | 780 | 780 | 726 | 738 | 934,800 |
2024/02/07 | 805 | 822 | 790 | 808 | 234,200 |
2024/02/06 | 822 | 831 | 797 | 815 | 370,700 |
2024/02/05 | 852 | 860 | 831 | 833 | 324,100 |
2024/02/02 | 815 | 873 | 815 | 864 | 395,400 |
2024/02/01 | 875 | 880 | 777 | 813 | 877,900 |
2024/01/31 | 909 | 909 | 875 | 882 | 245,800 |
2024/01/30 | 891 | 915 | 890 | 910 | 178,600 |
2024/01/29 | 894 | 896 | 871 | 891 | 313,900 |
2024/01/26 | 924 | 931 | 894 | 896 | 415,500 |
2024/01/25 | 938 | 943 | 916 | 925 | 292,300 |
2024/01/24 | 944 | 954 | 935 | 945 | 87,800 |
2024/01/23 | 950 | 962 | 942 | 949 | 114,700 |
2024/01/22 | 935 | 953 | 927 | 950 | 203,300 |
2024/01/19 | 946 | 960 | 928 | 935 | 251,300 |
2024/01/18 | 941 | 948 | 933 | 941 | 208,400 |
2024/01/17 | 972 | 979 | 934 | 954 | 381,100 |
2024/01/16 | 1,005 | 1,011 | 978 | 982 | 315,100 |
2024/01/15 | 1,015 | 1,018 | 987 | 1,010 | 248,700 |
2024/01/12 | 993 | 1,039 | 991 | 1,020 | 305,500 |
2024/01/11 | 1,033 | 1,035 | 995 | 998 | 233,000 |
2024/01/10 | 1,008 | 1,031 | 997 | 1,024 | 212,200 |
2024/01/09 | 982 | 1,008 | 981 | 1,008 | 229,400 |
2024/01/05 | 1,004 | 1,007 | 974 | 976 | 243,000 |
2024/01/04 | 958 | 1,004 | 945 | 1,002 | 333,600 |
2023/12/29 | 963 | 973 | 956 | 960 | 201,800 |
2023/12/28 | 930 | 975 | 910 | 971 | 472,000 |
2023/12/27 | 923 | 943 | 916 | 929 | 256,800 |
2023/12/26 | 935 | 961 | 921 | 921 | 224,900 |
2023/12/25 | 943 | 958 | 914 | 939 | 350,800 |
2023/12/22 | 958 | 965 | 938 | 944 | 223,700 |
2023/12/21 | 967 | 971 | 955 | 961 | 166,400 |
2023/12/20 | 975 | 991 | 965 | 973 | 218,200 |
2023/12/19 | 970 | 984 | 964 | 976 | 118,600 |
2023/12/18 | 976 | 985 | 962 | 977 | 136,300 |
2023/12/15 | 974 | 983 | 958 | 967 | 200,400 |
2023/12/14 | 978 | 1,005 | 958 | 972 | 300,500 |
2023/12/13 | 930 | 961 | 924 | 956 | 193,700 |
2023/12/12 | 969 | 977 | 935 | 939 | 406,800 |
2023/12/11 | 990 | 1,004 | 973 | 978 | 267,400 |
2023/12/08 | 994 | 1,010 | 985 | 996 | 190,400 |
2023/12/07 | 1,018 | 1,024 | 1,001 | 1,001 | 158,900 |
2023/12/06 | 1,021 | 1,034 | 1,002 | 1,031 | 276,800 |
2023/12/05 | 1,050 | 1,070 | 1,024 | 1,027 | 253,700 |
2023/12/04 | 1,015 | 1,062 | 1,002 | 1,059 | 383,500 |
2023/12/01 | 1,023 | 1,028 | 998 | 1,005 | 198,700 |
2023/11/30 | 992 | 1,029 | 982 | 1,029 | 256,700 |
2023/11/29 | 1,001 | 1,024 | 987 | 991 | 331,600 |
2023/11/28 | 1,012 | 1,021 | 988 | 1,014 | 274,900 |
2023/11/27 | 1,021 | 1,031 | 1,001 | 1,014 | 218,600 |
2023/11/24 | 1,045 | 1,063 | 1,026 | 1,032 | 318,500 |
2023/11/22 | 1,075 | 1,081 | 1,046 | 1,050 | 403,100 |
2023/11/21 | 1,079 | 1,102 | 1,049 | 1,077 | 383,800 |
2023/11/20 | 1,038 | 1,081 | 1,038 | 1,059 | 377,400 |
2023/11/17 | 989 | 1,045 | 982 | 1,045 | 274,600 |
2023/11/16 | 1,032 | 1,035 | 1,002 | 1,006 | 200,600 |
2023/11/15 | 1,032 | 1,045 | 1,016 | 1,035 | 213,600 |
2023/11/14 | 1,007 | 1,072 | 1,002 | 1,032 | 540,000 |
2023/11/13 | 959 | 1,033 | 951 | 1,024 | 552,400 |
2023/11/10 | 950 | 960 | 938 | 955 | 190,600 |
2023/11/09 | 968 | 973 | 945 | 958 | 237,900 |
2023/11/08 | 992 | 999 | 956 | 965 | 297,200 |
2023/11/07 | 996 | 999 | 975 | 993 | 224,600 |
2023/11/06 | 1,010 | 1,020 | 994 | 1,002 | 281,500 |
2023/11/02 | 985 | 1,017 | 983 | 1,017 | 391,500 |
2023/11/01 | 992 | 995 | 969 | 989 | 231,900 |
2023/10/31 | 991 | 997 | 977 | 987 | 240,100 |
2023/10/30 | 949 | 987 | 940 | 972 | 335,800 |
2023/10/27 | 923 | 953 | 906 | 952 | 441,600 |
2023/10/26 | 971 | 982 | 925 | 926 | 626,600 |
2023/10/25 | 1,008 | 1,038 | 969 | 974 | 517,300 |
2023/10/24 | 1,003 | 1,067 | 956 | 1,021 | 1,387,300 |
2023/10/23 | 1,118 | 1,118 | 1,031 | 1,076 | 2,492,200 |
2023/10/20 | 938 | 978 | 923 | 968 | 294,200 |
2023/10/19 | 950 | 964 | 920 | 942 | 273,000 |
2023/10/18 | 911 | 962 | 911 | 949 | 336,500 |
2023/10/17 | 910 | 932 | 909 | 918 | 168,000 |
2023/10/16 | 909 | 930 | 892 | 916 | 290,300 |
2023/10/13 | 908 | 930 | 905 | 909 | 180,500 |
2023/10/12 | 911 | 917 | 903 | 912 | 123,600 |
2023/10/11 | 933 | 944 | 910 | 917 | 157,700 |
2023/10/10 | 939 | 948 | 917 | 931 | 209,700 |
2023/10/06 | 900 | 956 | 899 | 941 | 345,300 |
2023/10/05 | 868 | 906 | 868 | 900 | 280,900 |
2023/10/04 | 851 | 887 | 851 | 871 | 317,900 |
2023/10/03 | 912 | 918 | 873 | 880 | 493,900 |
2023/10/02 | 905 | 939 | 905 | 924 | 218,200 |
2023/09/29 | 915 | 920 | 903 | 910 | 210,800 |
2023/09/28 | 910 | 925 | 903 | 920 | 163,700 |
2023/09/27 | 897 | 916 | 897 | 915 | 126,100 |
2023/09/26 | 914 | 914 | 892 | 908 | 323,800 |
2023/09/25 | 932 | 967 | 922 | 924 | 346,600 |
2023/09/22 | 900 | 942 | 899 | 942 | 243,500 |
2023/09/21 | 912 | 917 | 891 | 902 | 286,300 |
2023/09/20 | 951 | 954 | 919 | 920 | 262,100 |
2023/09/19 | 948 | 964 | 930 | 964 | 213,900 |
2023/09/15 | 950 | 966 | 935 | 945 | 276,800 |
2023/09/14 | 917 | 957 | 909 | 950 | 279,200 |
2023/09/13 | 907 | 921 | 896 | 917 | 216,100 |
2023/09/12 | 928 | 934 | 899 | 914 | 576,300 |
2023/09/11 | 929 | 986 | 928 | 943 | 503,100 |
2023/09/08 | 920 | 944 | 920 | 944 | 218,800 |
2023/09/07 | 942 | 942 | 911 | 924 | 390,200 |
2023/09/06 | 943 | 960 | 943 | 953 | 186,900 |
2023/09/05 | 928 | 965 | 928 | 955 | 317,500 |
2023/09/04 | 963 | 965 | 936 | 943 | 348,600 |
2023/09/01 | 992 | 1,007 | 952 | 966 | 694,300 |
2023/08/31 | 979 | 1,001 | 971 | 999 | 252,500 |
2023/08/30 | 1,025 | 1,025 | 977 | 982 | 495,400 |
2023/08/29 | 960 | 1,052 | 960 | 1,025 | 689,100 |
2023/08/28 | 983 | 985 | 955 | 970 | 240,800 |
2023/08/25 | 955 | 997 | 952 | 982 | 313,700 |
2023/08/24 | 970 | 985 | 962 | 978 | 272,100 |
2023/08/23 | 1,029 | 1,032 | 965 | 970 | 573,500 |
2023/08/22 | 1,002 | 1,020 | 972 | 1,020 | 479,500 |
2023/08/21 | 980 | 1,016 | 971 | 1,002 | 433,500 |
2023/08/18 | 922 | 986 | 922 | 980 | 476,000 |
2023/08/17 | 920 | 933 | 896 | 926 | 609,300 |
2023/08/16 | 989 | 1,004 | 940 | 941 | 479,000 |
2023/08/15 | 949 | 1,009 | 947 | 990 | 696,000 |
2023/08/14 | 952 | 967 | 900 | 924 | 882,300 |
2023/08/10 | 1,022 | 1,030 | 995 | 995 | 387,000 |
2023/08/09 | 999 | 1,043 | 996 | 1,026 | 278,300 |
2023/08/08 | 1,022 | 1,025 | 1,003 | 1,013 | 244,900 |
2023/08/07 | 1,022 | 1,036 | 1,011 | 1,026 | 190,000 |
2023/08/04 | 1,041 | 1,049 | 1,023 | 1,038 | 208,800 |
2023/08/03 | 1,059 | 1,088 | 1,051 | 1,051 | 215,600 |
2023/08/02 | 1,064 | 1,118 | 1,060 | 1,067 | 340,200 |
2023/08/01 | 1,063 | 1,080 | 1,033 | 1,073 | 276,100 |
2023/07/31 | 1,011 | 1,068 | 1,011 | 1,063 | 448,400 |
2023/07/28 | 986 | 1,008 | 962 | 999 | 547,700 |
2023/07/27 | 1,033 | 1,034 | 993 | 1,001 | 587,900 |
2023/07/26 | 1,070 | 1,077 | 1,050 | 1,050 | 263,300 |
2023/07/25 | 1,080 | 1,088 | 1,057 | 1,081 | 301,200 |
2023/07/24 | 1,113 | 1,114 | 1,075 | 1,077 | 381,000 |
2023/07/21 | 1,130 | 1,136 | 1,111 | 1,129 | 278,900 |
2023/07/20 | 1,110 | 1,136 | 1,096 | 1,116 | 294,600 |
2023/07/19 | 1,151 | 1,153 | 1,102 | 1,133 | 395,600 |
2023/07/18 | 1,206 | 1,208 | 1,144 | 1,160 | 618,500 |
2023/07/14 | 1,135 | 1,203 | 1,133 | 1,199 | 614,000 |
2023/07/13 | 1,098 | 1,152 | 1,080 | 1,134 | 431,700 |
2023/07/12 | 1,100 | 1,128 | 1,094 | 1,100 | 353,900 |
2023/07/11 | 1,124 | 1,130 | 1,066 | 1,086 | 466,400 |
2023/07/10 | 1,052 | 1,147 | 1,045 | 1,112 | 583,600 |
2023/07/07 | 1,055 | 1,091 | 1,041 | 1,067 | 628,200 |
2023/07/06 | 1,125 | 1,132 | 1,071 | 1,080 | 780,100 |
2023/07/05 | 1,195 | 1,201 | 1,130 | 1,140 | 536,300 |
2023/07/04 | 1,218 | 1,228 | 1,192 | 1,196 | 390,500 |
2023/07/03 | 1,225 | 1,263 | 1,225 | 1,236 | 274,600 |
2023/06/30 | 1,229 | 1,237 | 1,212 | 1,230 | 230,500 |
2023/06/29 | 1,223 | 1,246 | 1,210 | 1,238 | 224,300 |
2023/06/28 | 1,261 | 1,274 | 1,231 | 1,233 | 279,900 |
2023/06/27 | 1,284 | 1,285 | 1,221 | 1,260 | 485,400 |
2023/06/26 | 1,339 | 1,343 | 1,292 | 1,297 | 393,200 |
2023/06/23 | 1,305 | 1,363 | 1,302 | 1,346 | 358,700 |
2023/06/22 | 1,331 | 1,342 | 1,314 | 1,314 | 319,500 |
2023/06/21 | 1,332 | 1,351 | 1,325 | 1,340 | 197,400 |
2023/06/20 | 1,342 | 1,348 | 1,320 | 1,343 | 317,300 |
2023/06/19 | 1,361 | 1,369 | 1,340 | 1,348 | 340,900 |
2023/06/16 | 1,381 | 1,401 | 1,367 | 1,380 | 267,400 |
2023/06/15 | 1,373 | 1,405 | 1,365 | 1,379 | 281,400 |
2023/06/14 | 1,430 | 1,430 | 1,384 | 1,384 | 356,600 |
2023/06/13 | 1,460 | 1,477 | 1,430 | 1,434 | 663,500 |
2023/06/12 | 1,377 | 1,656 | 1,350 | 1,490 | 1,979,300 |
2023/06/09 | 1,360 | 1,390 | 1,338 | 1,378 | 476,900 |
2023/06/08 | 1,393 | 1,394 | 1,330 | 1,336 | 485,500 |
2023/06/07 | 1,400 | 1,480 | 1,375 | 1,392 | 2,158,700 |
2023/06/06 | 1,339 | 1,346 | 1,281 | 1,289 | 399,200 |