日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ