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 |
|---|---|---|---|---|---|
| 2025/06/13 | 972 | 979 | 926 | 935 | 377,600 |
| 2025/06/12 | 966 | 986 | 950 | 957 | 290,800 |
| 2025/06/11 | 954 | 989 | 951 | 965 | 298,500 |
| 2025/06/10 | 949 | 965 | 938 | 954 | 223,200 |
| 2025/06/09 | 933 | 955 | 925 | 951 | 316,400 |
| 2025/06/06 | 940 | 954 | 926 | 932 | 338,800 |
| 2025/06/05 | 989 | 995 | 947 | 953 | 441,000 |
| 2025/06/04 | 972 | 1,003 | 964 | 983 | 352,700 |
| 2025/06/03 | 982 | 991 | 958 | 972 | 445,700 |
| 2025/06/02 | 1,015 | 1,018 | 951 | 975 | 561,900 |
| 2025/05/30 | 1,028 | 1,045 | 995 | 1,007 | 616,200 |
| 2025/05/29 | 1,063 | 1,070 | 1,012 | 1,033 | 659,400 |
| 2025/05/28 | 1,167 | 1,174 | 1,064 | 1,071 | 818,000 |
| 2025/05/27 | 1,163 | 1,194 | 1,160 | 1,170 | 412,900 |
| 2025/05/26 | 1,255 | 1,279 | 1,190 | 1,193 | 664,300 |
| 2025/05/23 | 1,305 | 1,415 | 1,233 | 1,281 | 908,600 |
| 2025/05/22 | 1,342 | 1,350 | 1,260 | 1,282 | 1,114,400 |
| 2025/05/21 | 1,273 | 1,430 | 1,224 | 1,402 | 1,430,600 |
| 2025/05/20 | 1,150 | 1,282 | 1,130 | 1,235 | 1,032,900 |
| 2025/05/19 | 1,215 | 1,230 | 1,124 | 1,152 | 942,900 |
| 2025/05/16 | 1,060 | 1,094 | 1,042 | 1,080 | 371,600 |
| 2025/05/15 | 1,056 | 1,073 | 1,017 | 1,047 | 343,400 |
| 2025/05/14 | 1,005 | 1,109 | 960 | 1,054 | 899,300 |
| 2025/05/13 | 986 | 1,000 | 976 | 994 | 219,800 |
| 2025/05/12 | 1,019 | 1,019 | 980 | 984 | 244,900 |
| 2025/05/09 | 1,003 | 1,041 | 998 | 1,021 | 176,000 |
| 2025/05/08 | 1,021 | 1,034 | 1,008 | 1,008 | 123,800 |
| 2025/05/07 | 1,018 | 1,031 | 1,012 | 1,017 | 189,100 |
| 2025/05/02 | 1,054 | 1,066 | 1,022 | 1,036 | 219,200 |
| 2025/05/01 | 1,011 | 1,073 | 1,011 | 1,060 | 364,200 |
| 2025/04/30 | 1,027 | 1,045 | 1,008 | 1,022 | 210,500 |
| 2025/04/28 | 1,006 | 1,030 | 995 | 1,030 | 198,400 |
| 2025/04/25 | 1,019 | 1,033 | 1,008 | 1,012 | 225,200 |
| 2025/04/24 | 1,021 | 1,040 | 1,008 | 1,021 | 174,400 |
| 2025/04/23 | 1,012 | 1,028 | 1,001 | 1,013 | 223,100 |
| 2025/04/22 | 997 | 1,020 | 984 | 1,000 | 217,300 |
| 2025/04/21 | 989 | 1,015 | 988 | 992 | 226,000 |
| 2025/04/18 | 947 | 1,005 | 943 | 991 | 338,300 |
| 2025/04/17 | 933 | 947 | 922 | 937 | 161,400 |
| 2025/04/16 | 911 | 936 | 903 | 928 | 205,300 |
| 2025/04/15 | 927 | 942 | 907 | 907 | 184,600 |
| 2025/04/14 | 918 | 936 | 908 | 918 | 228,900 |
| 2025/04/11 | 847 | 907 | 843 | 905 | 292,200 |
| 2025/04/10 | 909 | 909 | 845 | 860 | 320,500 |
| 2025/04/09 | 834 | 847 | 789 | 819 | 378,800 |
| 2025/04/08 | 795 | 857 | 795 | 848 | 407,900 |
| 2025/04/07 | 743 | 807 | 743 | 743 | 810,500 |
| 2025/04/04 | 917 | 927 | 858 | 893 | 401,700 |
| 2025/04/03 | 890 | 938 | 886 | 932 | 205,400 |
| 2025/04/02 | 938 | 954 | 933 | 935 | 146,900 |
| 2025/04/01 | 957 | 965 | 930 | 938 | 283,200 |
| 2025/03/31 | 960 | 982 | 943 | 960 | 244,800 |
| 2025/03/28 | 975 | 995 | 965 | 983 | 422,200 |
| 2025/03/27 | 1,002 | 1,017 | 977 | 987 | 324,400 |
| 2025/03/26 | 996 | 1,025 | 985 | 1,009 | 233,700 |
| 2025/03/25 | 969 | 1,010 | 958 | 1,002 | 327,900 |
| 2025/03/24 | 952 | 966 | 945 | 945 | 249,700 |
| 2025/03/21 | 943 | 977 | 935 | 954 | 205,800 |
| 2025/03/19 | 985 | 1,005 | 953 | 953 | 396,400 |
| 2025/03/18 | 996 | 1,007 | 980 | 996 | 258,500 |
| 2025/03/17 | 990 | 1,015 | 981 | 1,012 | 241,100 |
| 2025/03/14 | 991 | 1,008 | 970 | 992 | 252,200 |
| 2025/03/13 | 961 | 1,045 | 961 | 990 | 566,300 |
| 2025/03/12 | 965 | 991 | 955 | 956 | 236,000 |
| 2025/03/11 | 942 | 981 | 930 | 978 | 294,800 |
| 2025/03/10 | 992 | 997 | 944 | 970 | 532,000 |
| 2025/03/07 | 991 | 1,030 | 991 | 1,001 | 265,300 |
| 2025/03/06 | 1,032 | 1,051 | 992 | 1,010 | 497,900 |
| 2025/03/05 | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 |
| 2025/03/04 | 1,045 | 1,045 | 963 | 1,020 | 566,400 |
| 2025/03/03 | 1,100 | 1,101 | 1,041 | 1,058 | 415,200 |
| 2025/02/28 | 1,170 | 1,170 | 1,007 | 1,033 | 1,255,400 |
| 2025/02/27 | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 |
| 2025/02/26 | 1,099 | 1,119 | 1,073 | 1,088 | 331,100 |
| 2025/02/25 | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 |
| 2025/02/21 | 1,053 | 1,131 | 1,053 | 1,089 | 619,500 |
| 2025/02/20 | 1,077 | 1,082 | 1,038 | 1,058 | 284,700 |
| 2025/02/19 | 1,034 | 1,079 | 1,033 | 1,077 | 253,200 |
| 2025/02/18 | 1,064 | 1,075 | 1,034 | 1,041 | 263,600 |
| 2025/02/17 | 989 | 1,062 | 981 | 1,044 | 435,400 |
| 2025/02/14 | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 |
| 2025/02/13 | 990 | 1,021 | 990 | 1,014 | 324,700 |
| 2025/02/12 | 1,009 | 1,016 | 987 | 992 | 323,600 |
| 2025/02/10 | 943 | 1,027 | 934 | 1,000 | 481,300 |
| 2025/02/07 | 968 | 993 | 943 | 947 | 412,500 |
| 2025/02/06 | 915 | 969 | 910 | 968 | 351,600 |
| 2025/02/05 | 924 | 962 | 905 | 915 | 463,900 |
| 2025/02/04 | 868 | 945 | 858 | 903 | 546,200 |
| 2025/02/03 | 878 | 880 | 853 | 863 | 289,800 |
| 2025/01/31 | 844 | 914 | 832 | 912 | 419,100 |
| 2025/01/30 | 840 | 844 | 833 | 840 | 147,200 |
| 2025/01/29 | 844 | 855 | 828 | 838 | 188,900 |
| 2025/01/28 | 853 | 857 | 836 | 838 | 278,400 |
| 2025/01/27 | 855 | 878 | 845 | 854 | 225,200 |
| 2025/01/24 | 837 | 868 | 837 | 857 | 206,200 |
| 2025/01/23 | 846 | 853 | 837 | 837 | 219,100 |
| 2025/01/22 | 848 | 868 | 843 | 863 | 142,900 |
| 2025/01/21 | 855 | 863 | 848 | 848 | 113,000 |
| 2025/01/20 | 860 | 870 | 848 | 857 | 93,100 |
| 2025/01/17 | 851 | 880 | 851 | 856 | 202,100 |
| 2025/01/16 | 880 | 882 | 858 | 859 | 245,700 |
| 2025/01/15 | 895 | 918 | 883 | 883 | 195,300 |
| 2025/01/14 | 889 | 909 | 877 | 902 | 260,500 |
| 2025/01/10 | 899 | 921 | 886 | 901 | 277,500 |
| 2025/01/09 | 900 | 920 | 883 | 912 | 310,200 |
| 2025/01/08 | 916 | 948 | 906 | 906 | 347,000 |
| 2025/01/07 | 915 | 942 | 877 | 929 | 719,900 |
| 2025/01/06 | 911 | 921 | 848 | 887 | 693,600 |
| 2024/12/30 | 879 | 910 | 877 | 896 | 282,400 |
| 2024/12/27 | 851 | 892 | 851 | 889 | 432,800 |
| 2024/12/26 | 875 | 880 | 791 | 840 | 953,000 |
| 2024/12/25 | 864 | 918 | 863 | 888 | 397,400 |
| 2024/12/24 | 877 | 889 | 860 | 864 | 231,600 |
| 2024/12/23 | 876 | 887 | 858 | 877 | 321,400 |
| 2024/12/20 | 932 | 943 | 883 | 886 | 565,900 |
| 2024/12/19 | 950 | 976 | 942 | 962 | 295,700 |
| 2024/12/18 | 986 | 1,009 | 943 | 980 | 766,700 |
| 2024/12/17 | 983 | 983 | 927 | 928 | 450,200 |
| 2024/12/16 | 910 | 999 | 904 | 983 | 560,800 |
| 2024/12/13 | 891 | 938 | 883 | 917 | 632,300 |
| 2024/12/12 | 875 | 875 | 845 | 861 | 197,800 |
| 2024/12/11 | 856 | 884 | 851 | 872 | 141,600 |
| 2024/12/10 | 847 | 868 | 840 | 862 | 110,800 |
| 2024/12/09 | 837 | 864 | 837 | 847 | 139,400 |
| 2024/12/06 | 811 | 865 | 800 | 852 | 376,100 |
| 2024/12/05 | 847 | 848 | 825 | 826 | 260,000 |
| 2024/12/04 | 867 | 875 | 843 | 849 | 318,100 |
| 2024/12/03 | 878 | 894 | 873 | 882 | 224,600 |
| 2024/12/02 | 866 | 876 | 846 | 874 | 241,400 |
| 2024/11/29 | 869 | 890 | 859 | 880 | 307,100 |
| 2024/11/28 | 916 | 928 | 860 | 873 | 502,300 |
| 2024/11/27 | 908 | 945 | 886 | 928 | 514,100 |
| 2024/11/26 | 907 | 946 | 888 | 903 | 531,700 |
| 2024/11/25 | 889 | 908 | 880 | 898 | 262,300 |
| 2024/11/22 | 851 | 897 | 824 | 887 | 552,000 |
| 2024/11/21 | 888 | 920 | 847 | 850 | 509,800 |
| 2024/11/20 | 817 | 875 | 813 | 868 | 464,800 |
| 2024/11/19 | 848 | 887 | 811 | 828 | 678,800 |
| 2024/11/18 | 891 | 901 | 855 | 855 | 439,100 |
| 2024/11/15 | 921 | 945 | 888 | 913 | 483,000 |
| 2024/11/14 | 862 | 975 | 862 | 918 | 1,446,000 |
| 2024/11/13 | 880 | 880 | 825 | 827 | 592,400 |
| 2024/11/12 | 887 | 916 | 879 | 891 | 288,700 |
| 2024/11/11 | 905 | 909 | 888 | 902 | 211,300 |
| 2024/11/08 | 905 | 922 | 891 | 898 | 277,500 |
| 2024/11/07 | 873 | 932 | 865 | 932 | 346,200 |
| 2024/11/06 | 871 | 916 | 860 | 874 | 273,300 |
| 2024/11/05 | 924 | 926 | 860 | 873 | 522,500 |
| 2024/11/01 | 961 | 969 | 926 | 927 | 232,400 |
| 2024/10/31 | 920 | 982 | 919 | 976 | 314,200 |
| 2024/10/30 | 919 | 950 | 910 | 933 | 319,800 |
| 2024/10/29 | 927 | 950 | 924 | 928 | 199,700 |
| 2024/10/28 | 897 | 948 | 888 | 930 | 377,800 |
| 2024/10/25 | 941 | 953 | 912 | 912 | 414,300 |
| 2024/10/24 | 985 | 992 | 950 | 953 | 310,500 |
| 2024/10/23 | 981 | 1,008 | 960 | 989 | 275,700 |
| 2024/10/22 | 999 | 1,017 | 980 | 982 | 333,800 |
| 2024/10/21 | 982 | 1,050 | 982 | 1,007 | 591,400 |
| 2024/10/18 | 979 | 1,010 | 963 | 995 | 467,800 |
| 2024/10/17 | 936 | 1,033 | 930 | 982 | 1,038,100 |
| 2024/10/16 | 918 | 956 | 916 | 935 | 284,500 |
| 2024/10/15 | 952 | 963 | 925 | 941 | 411,600 |
| 2024/10/11 | 998 | 1,035 | 965 | 965 | 640,600 |
| 2024/10/10 | 995 | 1,010 | 947 | 1,004 | 1,099,900 |
| 2024/10/09 | 952 | 1,050 | 952 | 1,008 | 3,491,300 |
| 2024/10/08 | 945 | 979 | 915 | 937 | 879,200 |
| 2024/10/07 | 961 | 1,014 | 906 | 955 | 1,814,800 |
| 2024/10/04 | 923 | 954 | 902 | 922 | 834,900 |
| 2024/10/03 | 991 | 1,003 | 918 | 938 | 934,800 |
| 2024/10/02 | 1,052 | 1,052 | 955 | 984 | 1,172,100 |
| 2024/10/01 | 1,091 | 1,105 | 1,052 | 1,070 | 515,900 |
| 2024/09/30 | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 |
| 2024/09/27 | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 |
| 2024/09/26 | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 |
| 2024/09/25 | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 |
| 2024/09/24 | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 |
| 2024/09/20 | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 |
| 2024/09/19 | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 |
| 2024/09/18 | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 |
| 2024/09/17 | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 |
| 2024/09/13 | 977 | 1,127 | 943 | 1,127 | 5,273,300 |
| 2024/09/12 | 833 | 977 | 826 | 977 | 2,559,300 |
| 2024/09/11 | 899 | 928 | 805 | 827 | 2,843,100 |
| 2024/09/10 | 835 | 966 | 822 | 892 | 4,952,500 |
| 2024/09/09 | 819 | 843 | 814 | 832 | 417,200 |
| 2024/09/06 | 909 | 923 | 842 | 864 | 961,700 |
| 2024/09/05 | 827 | 908 | 820 | 891 | 1,445,000 |
| 2024/09/04 | 821 | 854 | 815 | 817 | 531,700 |
| 2024/09/03 | 811 | 880 | 811 | 858 | 823,100 |
| 2024/09/02 | 828 | 840 | 807 | 818 | 630,600 |
| 2024/08/30 | 804 | 860 | 795 | 847 | 1,481,600 |
| 2024/08/29 | 852 | 855 | 783 | 810 | 1,626,400 |
| 2024/08/28 | 926 | 962 | 821 | 848 | 4,115,400 |
| 2024/08/27 | 934 | 1,004 | 856 | 889 | 7,874,500 |
| 2024/08/26 | 889 | 889 | 889 | 889 | 90,100 |
| 2024/08/23 | 645 | 739 | 620 | 739 | 3,925,400 |
| 2024/08/22 | 628 | 664 | 628 | 639 | 272,300 |
| 2024/08/21 | 640 | 667 | 627 | 628 | 285,100 |
| 2024/08/20 | 624 | 660 | 617 | 660 | 471,100 |
| 2024/08/19 | 635 | 661 | 606 | 609 | 395,900 |