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 |
|---|---|---|---|---|---|
| 2024/07/26 | 620 | 649 | 618 | 645 | 337,300 |
| 2024/07/25 | 602 | 628 | 593 | 613 | 499,400 |
| 2024/07/24 | 651 | 680 | 603 | 609 | 783,800 |
| 2024/07/23 | 630 | 650 | 628 | 633 | 320,100 |
| 2024/07/22 | 656 | 668 | 627 | 630 | 534,300 |
| 2024/07/19 | 703 | 712 | 658 | 673 | 668,700 |
| 2024/07/18 | 690 | 800 | 690 | 707 | 1,813,000 |
| 2024/07/17 | 733 | 733 | 679 | 720 | 2,069,400 |
| 2024/07/16 | 605 | 635 | 596 | 633 | 379,500 |
| 2024/07/12 | 584 | 625 | 573 | 600 | 654,000 |
| 2024/07/11 | 566 | 593 | 547 | 591 | 379,200 |
| 2024/07/10 | 547 | 567 | 541 | 560 | 231,900 |
| 2024/07/09 | 557 | 568 | 552 | 555 | 114,500 |
| 2024/07/08 | 562 | 576 | 551 | 564 | 303,600 |
| 2024/07/05 | 533 | 548 | 522 | 545 | 209,900 |
| 2024/07/04 | 536 | 550 | 533 | 533 | 203,100 |
| 2024/07/03 | 537 | 543 | 526 | 541 | 288,200 |
| 2024/07/02 | 579 | 579 | 536 | 536 | 735,300 |
| 2024/07/01 | 553 | 608 | 541 | 591 | 1,614,900 |
| 2024/06/28 | 566 | 566 | 531 | 543 | 625,300 |
| 2024/06/27 | 608 | 615 | 541 | 571 | 2,631,500 |
| 2024/06/26 | 561 | 562 | 556 | 562 | 416,000 |
| 2024/06/25 | 470 | 487 | 468 | 482 | 138,300 |
| 2024/06/24 | 470 | 477 | 468 | 476 | 80,100 |
| 2024/06/21 | 468 | 477 | 468 | 470 | 88,400 |
| 2024/06/20 | 478 | 481 | 467 | 469 | 97,700 |
| 2024/06/19 | 475 | 482 | 470 | 474 | 82,000 |
| 2024/06/18 | 498 | 503 | 469 | 472 | 240,000 |
| 2024/06/17 | 496 | 498 | 483 | 494 | 241,100 |
| 2024/06/14 | 497 | 516 | 497 | 499 | 183,900 |
| 2024/06/13 | 504 | 517 | 499 | 503 | 130,900 |
| 2024/06/12 | 496 | 502 | 488 | 502 | 130,900 |
| 2024/06/11 | 502 | 504 | 497 | 498 | 80,100 |
| 2024/06/10 | 499 | 505 | 499 | 500 | 49,400 |
| 2024/06/07 | 494 | 504 | 494 | 502 | 80,000 |
| 2024/06/06 | 515 | 515 | 493 | 494 | 188,900 |
| 2024/06/05 | 518 | 523 | 503 | 505 | 176,400 |
| 2024/06/04 | 497 | 534 | 497 | 528 | 352,800 |
| 2024/06/03 | 503 | 508 | 497 | 497 | 124,700 |
| 2024/05/31 | 493 | 512 | 489 | 509 | 216,900 |
| 2024/05/30 | 471 | 492 | 471 | 489 | 177,500 |
| 2024/05/29 | 515 | 517 | 470 | 475 | 393,400 |
| 2024/05/28 | 503 | 533 | 503 | 517 | 193,600 |
| 2024/05/27 | 506 | 513 | 495 | 505 | 131,800 |
| 2024/05/24 | 500 | 519 | 499 | 505 | 117,100 |
| 2024/05/23 | 505 | 510 | 491 | 505 | 105,800 |
| 2024/05/22 | 502 | 509 | 499 | 502 | 104,100 |
| 2024/05/21 | 520 | 530 | 500 | 502 | 263,400 |
| 2024/05/20 | 516 | 551 | 515 | 520 | 568,300 |
| 2024/05/17 | 478 | 519 | 478 | 519 | 326,400 |
| 2024/05/16 | 493 | 497 | 481 | 486 | 107,100 |
| 2024/05/15 | 492 | 502 | 487 | 492 | 282,500 |
| 2024/05/14 | 454 | 503 | 453 | 497 | 611,800 |
| 2024/05/13 | 453 | 463 | 445 | 453 | 198,300 |
| 2024/05/10 | 465 | 466 | 446 | 461 | 271,800 |
| 2024/05/09 | 459 | 474 | 450 | 459 | 282,300 |
| 2024/05/08 | 466 | 482 | 464 | 467 | 252,500 |
| 2024/05/07 | 469 | 484 | 465 | 468 | 213,200 |
| 2024/05/02 | 460 | 476 | 455 | 461 | 206,600 |
| 2024/05/01 | 452 | 470 | 452 | 465 | 120,000 |
| 2024/04/30 | 448 | 460 | 444 | 459 | 173,200 |
| 2024/04/26 | 457 | 462 | 448 | 448 | 229,500 |
| 2024/04/25 | 453 | 482 | 448 | 462 | 300,200 |
| 2024/04/24 | 460 | 474 | 455 | 456 | 229,100 |
| 2024/04/23 | 456 | 467 | 453 | 460 | 89,500 |
| 2024/04/22 | 450 | 469 | 446 | 462 | 267,000 |
| 2024/04/19 | 477 | 477 | 439 | 446 | 495,800 |
| 2024/04/18 | 445 | 502 | 445 | 493 | 902,400 |
| 2024/04/17 | 445 | 448 | 439 | 442 | 58,000 |
| 2024/04/16 | 443 | 456 | 439 | 449 | 167,800 |
| 2024/04/15 | 441 | 450 | 434 | 450 | 145,500 |
| 2024/04/12 | 464 | 464 | 445 | 449 | 201,100 |
| 2024/04/11 | 463 | 466 | 458 | 460 | 68,300 |
| 2024/04/10 | 477 | 484 | 468 | 468 | 187,200 |
| 2024/04/09 | 459 | 479 | 458 | 472 | 214,800 |
| 2024/04/08 | 459 | 469 | 456 | 456 | 104,400 |
| 2024/04/05 | 465 | 471 | 456 | 463 | 150,800 |
| 2024/04/04 | 458 | 472 | 449 | 469 | 204,900 |
| 2024/04/03 | 440 | 457 | 429 | 454 | 267,900 |
| 2024/04/02 | 450 | 451 | 438 | 438 | 151,600 |
| 2024/04/01 | 469 | 469 | 447 | 450 | 280,700 |
| 2024/03/29 | 467 | 471 | 456 | 471 | 219,900 |
| 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 |