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
2026/05/22 616 644 616 643 111,700
2026/05/21 605 627 605 621 159,600
2026/05/20 626 630 579 596 292,300
2026/05/19 635 647 617 635 113,500
2026/05/18 662 663 596 634 339,600
2026/05/15 691 695 652 665 123,100
2026/05/14 667 673 643 651 230,800
2026/05/13 687 687 672 672 98,000
2026/05/12 690 708 676 678 139,300
2026/05/11 690 692 681 692 146,000
2026/05/08 677 687 671 683 100,000
2026/05/07 689 693 678 683 136,700
2026/05/01 668 689 665 679 136,300
2026/04/30 671 671 655 665 208,400
2026/04/28 689 703 688 691 104,400
2026/04/27 692 695 684 689 161,800
2026/04/24 708 714 698 698 143,900
2026/04/23 728 728 701 706 133,200
2026/04/22 724 727 706 715 138,300
2026/04/21 740 745 725 727 94,700
2026/04/20 744 746 733 743 77,600
2026/04/17 750 756 737 744 123,600
2026/04/16 750 763 750 757 71,500
2026/04/15 755 770 742 749 133,500
2026/04/14 750 757 743 744 109,100
2026/04/13 742 750 733 742 91,100
2026/04/10 767 774 744 744 124,100
2026/04/09 768 779 759 767 69,100
2026/04/08 759 776 758 776 148,700
2026/04/07 750 768 736 744 88,600
2026/04/06 757 758 748 754 63,000
2026/04/03 750 761 743 749 63,800
2026/03/27 722 747 722 747 138,000
2026/03/26 754 760 720 729 147,600
2026/03/25 740 762 740 758 176,700
2026/03/24 721 733 705 732 199,600
2026/03/23 691 715 685 687 336,200
2026/03/19 767 773 748 748 238,900
2026/03/18 784 792 771 792 100,100
2026/03/17 786 793 769 771 113,100
2026/03/16 782 787 769 782 164,100
2026/03/13 779 797 774 795 139,600
2026/03/12 823 823 797 798 190,900
2026/03/11 827 842 824 836 191,300
2026/03/10 788 819 782 819 189,200
2026/03/09 775 784 744 768 293,700
2026/03/06 793 811 783 805 113,500
2026/03/05 784 808 781 796 261,600
2026/03/04 746 779 730 754 466,500
2026/03/03 842 845 770 770 626,500
2026/03/02 851 875 842 843 264,400
2026/02/27 850 882 850 881 232,800
2026/02/26 847 869 847 849 175,500
2026/02/25 857 864 845 846 177,800
2026/02/24 845 855 816 845 271,700
2026/02/20 894 910 846 849 372,400
2026/02/19 883 893 865 892 186,000
2026/02/18 870 904 863 885 242,300
2026/02/17 880 897 861 868 251,800
2026/02/16 865 890 857 882 279,800
2026/02/13 856 856 831 837 273,800
2026/02/12 880 892 860 863 211,200
2026/02/10 857 901 856 889 375,800
2026/02/09 855 867 847 852 160,500
2026/02/06 875 875 842 859 308,700
2026/02/05 900 904 863 871 440,600
2026/02/04 911 927 884 909 680,900
2026/02/03 990 991 895 956 2,370,600
2026/02/02 860 864 840 841 214,900
2026/01/30 851 890 851 871 170,600
2026/01/29 845 870 838 866 146,800
2026/01/28 870 870 844 845 136,200
2026/01/27 868 868 839 865 215,300
2026/01/26 901 901 865 868 246,100
2026/01/23 853 919 853 909 373,900
2026/01/22 858 873 847 848 168,400
2026/01/21 870 875 851 861 273,500
2026/01/20 913 916 883 890 259,100
2026/01/19 888 915 872 910 250,900
2026/01/16 888 888 866 883 197,400
2026/01/15 865 899 860 895 262,100
2026/01/14 841 865 835 865 178,000
2026/01/13 834 844 818 841 185,500
2026/01/09 831 848 821 832 189,300
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

このページの先頭へ