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 |
|---|---|---|---|---|---|
| 2026/01/08 | 849 | 862 | 834 | 837 | 218,200 |
| 2026/01/07 | 832 | 847 | 823 | 845 | 191,000 |
| 2026/01/06 | 825 | 852 | 822 | 837 | 217,000 |
| 2026/01/05 | 812 | 829 | 789 | 819 | 347,600 |
| 2025/12/30 | 825 | 826 | 799 | 803 | 252,000 |
| 2025/12/29 | 791 | 836 | 790 | 826 | 439,900 |
| 2025/12/26 | 811 | 816 | 786 | 787 | 377,500 |
| 2025/12/25 | 802 | 818 | 798 | 814 | 215,200 |
| 2025/12/24 | 810 | 814 | 796 | 797 | 129,600 |
| 2025/12/23 | 792 | 823 | 790 | 802 | 247,800 |
| 2025/12/22 | 806 | 809 | 777 | 780 | 286,800 |
| 2025/12/19 | 800 | 807 | 796 | 806 | 135,800 |
| 2025/12/18 | 797 | 818 | 792 | 811 | 151,500 |
| 2025/12/17 | 815 | 817 | 797 | 810 | 196,200 |
| 2025/12/16 | 832 | 835 | 794 | 802 | 369,300 |
| 2025/12/15 | 826 | 887 | 825 | 847 | 390,500 |
| 2025/12/12 | 782 | 851 | 782 | 819 | 434,500 |
| 2025/12/11 | 815 | 819 | 781 | 786 | 251,600 |
| 2025/12/10 | 826 | 835 | 810 | 819 | 144,200 |
| 2025/12/09 | 845 | 854 | 827 | 827 | 172,300 |
| 2025/12/08 | 785 | 851 | 785 | 848 | 324,500 |
| 2025/12/05 | 809 | 816 | 788 | 790 | 188,200 |
| 2025/12/04 | 807 | 835 | 799 | 814 | 418,000 |
| 2025/12/03 | 781 | 787 | 739 | 762 | 407,300 |
| 2025/12/02 | 822 | 840 | 787 | 790 | 268,800 |
| 2025/12/01 | 825 | 833 | 817 | 821 | 145,000 |
| 2025/11/28 | 829 | 850 | 827 | 838 | 143,300 |
| 2025/11/27 | 824 | 839 | 820 | 830 | 184,300 |
| 2025/11/26 | 781 | 826 | 778 | 821 | 219,800 |
| 2025/11/25 | 805 | 807 | 772 | 780 | 252,200 |
| 2025/11/21 | 774 | 809 | 773 | 804 | 194,900 |
| 2025/11/20 | 796 | 802 | 786 | 789 | 161,100 |
| 2025/11/19 | 802 | 804 | 774 | 788 | 311,600 |
| 2025/11/18 | 786 | 801 | 772 | 777 | 226,300 |
| 2025/11/17 | 815 | 817 | 777 | 789 | 398,500 |
| 2025/11/14 | 815 | 834 | 807 | 818 | 197,200 |
| 2025/11/13 | 836 | 846 | 813 | 815 | 129,200 |
| 2025/11/12 | 800 | 847 | 800 | 836 | 218,100 |
| 2025/11/11 | 820 | 820 | 801 | 806 | 161,700 |
| 2025/11/10 | 807 | 816 | 799 | 813 | 182,100 |
| 2025/11/07 | 810 | 815 | 795 | 800 | 226,000 |
| 2025/11/06 | 835 | 837 | 819 | 819 | 194,000 |
| 2025/11/05 | 804 | 832 | 804 | 832 | 318,100 |
| 2025/11/04 | 876 | 877 | 785 | 803 | 641,900 |
| 2025/10/31 | 855 | 879 | 855 | 873 | 214,500 |
| 2025/10/30 | 856 | 871 | 850 | 853 | 207,400 |
| 2025/10/29 | 866 | 867 | 842 | 859 | 379,700 |
| 2025/10/28 | 867 | 882 | 847 | 850 | 431,600 |
| 2025/10/27 | 937 | 972 | 843 | 865 | 1,509,000 |
| 2025/10/24 | 1,011 | 1,019 | 999 | 1,008 | 162,800 |
| 2025/10/23 | 1,024 | 1,032 | 1,009 | 1,009 | 150,400 |
| 2025/10/22 | 1,031 | 1,046 | 1,029 | 1,038 | 132,000 |
| 2025/10/21 | 1,039 | 1,047 | 1,025 | 1,034 | 159,300 |
| 2025/10/20 | 1,014 | 1,046 | 1,005 | 1,040 | 192,500 |
| 2025/10/17 | 1,034 | 1,043 | 991 | 999 | 369,800 |
| 2025/10/16 | 1,032 | 1,052 | 1,032 | 1,039 | 181,900 |
| 2025/10/15 | 1,019 | 1,042 | 1,019 | 1,032 | 150,500 |
| 2025/10/14 | 1,026 | 1,044 | 1,003 | 1,019 | 441,900 |
| 2025/10/10 | 1,066 | 1,106 | 1,047 | 1,064 | 519,100 |
| 2025/10/09 | 1,048 | 1,060 | 1,024 | 1,036 | 219,600 |
| 2025/10/08 | 1,060 | 1,087 | 1,046 | 1,046 | 246,500 |
| 2025/10/07 | 1,082 | 1,109 | 1,052 | 1,061 | 523,800 |
| 2025/10/06 | 1,047 | 1,059 | 1,033 | 1,052 | 198,700 |
| 2025/10/03 | 1,035 | 1,065 | 1,035 | 1,037 | 234,700 |
| 2025/10/02 | 1,041 | 1,063 | 1,031 | 1,044 | 235,400 |
| 2025/10/01 | 1,058 | 1,069 | 1,036 | 1,039 | 331,300 |
| 2025/09/30 | 1,122 | 1,122 | 1,031 | 1,088 | 504,900 |
| 2025/09/29 | 1,178 | 1,183 | 1,121 | 1,129 | 452,900 |
| 2025/09/26 | 1,180 | 1,215 | 1,174 | 1,175 | 205,700 |
| 2025/09/25 | 1,180 | 1,218 | 1,165 | 1,191 | 254,800 |
| 2025/09/24 | 1,232 | 1,237 | 1,172 | 1,175 | 348,600 |
| 2025/09/22 | 1,282 | 1,302 | 1,214 | 1,224 | 416,300 |
| 2025/09/19 | 1,230 | 1,317 | 1,230 | 1,292 | 555,000 |
| 2025/09/18 | 1,195 | 1,261 | 1,195 | 1,244 | 301,700 |
| 2025/09/17 | 1,204 | 1,223 | 1,192 | 1,202 | 174,600 |
| 2025/09/16 | 1,204 | 1,219 | 1,133 | 1,204 | 391,500 |
| 2025/09/12 | 1,197 | 1,240 | 1,159 | 1,232 | 447,200 |
| 2025/09/11 | 1,174 | 1,184 | 1,155 | 1,171 | 230,900 |
| 2025/09/10 | 1,165 | 1,198 | 1,136 | 1,179 | 493,900 |
| 2025/09/09 | 1,200 | 1,225 | 1,100 | 1,127 | 948,400 |
| 2025/09/08 | 1,190 | 1,239 | 1,184 | 1,205 | 383,100 |
| 2025/09/05 | 1,196 | 1,220 | 1,185 | 1,214 | 343,800 |
| 2025/09/04 | 1,272 | 1,274 | 1,182 | 1,196 | 626,300 |
| 2025/09/03 | 1,352 | 1,375 | 1,251 | 1,262 | 698,200 |
| 2025/09/02 | 1,368 | 1,416 | 1,333 | 1,371 | 731,700 |
| 2025/09/01 | 1,270 | 1,408 | 1,266 | 1,368 | 899,200 |
| 2025/08/29 | 1,247 | 1,335 | 1,200 | 1,300 | 1,128,800 |
| 2025/08/28 | 1,356 | 1,378 | 1,167 | 1,217 | 2,060,100 |
| 2025/08/27 | 1,471 | 1,505 | 1,358 | 1,380 | 1,688,200 |
| 2025/08/26 | 1,368 | 1,558 | 1,339 | 1,451 | 2,882,000 |
| 2025/08/25 | 1,275 | 1,394 | 1,244 | 1,349 | 1,991,100 |
| 2025/08/22 | 1,221 | 1,399 | 1,204 | 1,399 | 4,542,400 |
| 2025/08/21 | 1,041 | 1,341 | 1,027 | 1,197 | 6,580,000 |
| 2025/08/20 | 1,065 | 1,072 | 1,042 | 1,042 | 195,200 |
| 2025/08/19 | 1,062 | 1,072 | 1,048 | 1,065 | 178,900 |
| 2025/08/18 | 1,055 | 1,072 | 1,049 | 1,064 | 247,800 |
| 2025/08/15 | 1,050 | 1,066 | 1,044 | 1,055 | 238,400 |
| 2025/08/14 | 1,031 | 1,058 | 1,027 | 1,044 | 226,300 |
| 2025/08/13 | 1,055 | 1,068 | 1,032 | 1,034 | 235,200 |
| 2025/08/12 | 1,047 | 1,085 | 1,035 | 1,050 | 367,700 |
| 2025/08/08 | 1,034 | 1,034 | 1,015 | 1,025 | 201,000 |
| 2025/08/07 | 1,026 | 1,045 | 1,021 | 1,045 | 172,500 |
| 2025/08/06 | 1,013 | 1,034 | 1,008 | 1,033 | 207,900 |
| 2025/08/05 | 1,002 | 1,022 | 1,002 | 1,018 | 175,600 |
| 2025/08/04 | 985 | 1,016 | 982 | 1,001 | 163,000 |
| 2025/08/01 | 1,013 | 1,023 | 997 | 1,003 | 160,200 |
| 2025/07/31 | 1,004 | 1,017 | 998 | 1,013 | 151,100 |
| 2025/07/30 | 1,000 | 1,014 | 982 | 1,009 | 215,100 |
| 2025/07/29 | 996 | 1,000 | 985 | 985 | 175,300 |
| 2025/07/28 | 1,005 | 1,009 | 994 | 994 | 145,000 |
| 2025/07/25 | 1,011 | 1,014 | 995 | 998 | 216,200 |
| 2025/07/24 | 1,010 | 1,022 | 997 | 1,015 | 181,700 |
| 2025/07/23 | 990 | 1,026 | 990 | 995 | 313,000 |
| 2025/07/22 | 999 | 1,013 | 969 | 975 | 387,500 |
| 2025/07/18 | 1,032 | 1,048 | 1,003 | 1,004 | 186,300 |
| 2025/07/17 | 1,015 | 1,038 | 1,015 | 1,022 | 146,800 |
| 2025/07/16 | 1,027 | 1,033 | 1,012 | 1,013 | 168,500 |
| 2025/07/15 | 1,075 | 1,084 | 1,026 | 1,035 | 326,500 |
| 2025/07/14 | 1,025 | 1,077 | 1,025 | 1,064 | 276,400 |
| 2025/07/11 | 1,010 | 1,058 | 1,010 | 1,043 | 308,200 |
| 2025/07/10 | 1,006 | 1,028 | 997 | 1,012 | 210,100 |
| 2025/07/09 | 1,009 | 1,028 | 1,004 | 1,006 | 192,400 |
| 2025/07/08 | 1,007 | 1,021 | 997 | 1,014 | 195,500 |
| 2025/07/07 | 1,012 | 1,033 | 1,001 | 1,018 | 218,800 |
| 2025/07/04 | 1,025 | 1,043 | 1,012 | 1,017 | 242,300 |
| 2025/07/03 | 1,017 | 1,037 | 995 | 1,037 | 283,100 |
| 2025/07/02 | 1,039 | 1,070 | 1,010 | 1,014 | 480,200 |
| 2025/07/01 | 1,170 | 1,178 | 1,063 | 1,068 | 859,500 |
| 2025/06/30 | 1,063 | 1,229 | 1,055 | 1,195 | 1,224,200 |
| 2025/06/27 | 1,100 | 1,128 | 1,053 | 1,088 | 854,600 |
| 2025/06/26 | 1,058 | 1,142 | 1,057 | 1,094 | 1,995,500 |
| 2025/06/25 | 1,070 | 1,088 | 1,010 | 1,088 | 1,343,600 |
| 2025/06/24 | 939 | 948 | 934 | 938 | 189,400 |
| 2025/06/23 | 953 | 953 | 909 | 924 | 430,300 |
| 2025/06/20 | 955 | 1,000 | 952 | 966 | 471,700 |
| 2025/06/19 | 968 | 996 | 931 | 952 | 409,700 |
| 2025/06/18 | 962 | 979 | 955 | 959 | 228,600 |
| 2025/06/17 | 971 | 984 | 953 | 959 | 206,300 |
| 2025/06/16 | 931 | 1,020 | 929 | 969 | 571,800 |
| 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 |