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
2010/12/30 763 782 752 754 26,500
2010/12/29 750 795 750 787 45,200
2010/12/28 737 785 727 755 32,400
2010/12/27 732 735 722 722 27,300
2010/12/24 747 750 726 732 39,900
2010/12/22 800 800 754 758 43,500
2010/12/21 792 807 769 790 100,800
2010/12/20 725 836 720 762 290,700
2010/12/17 730 737 719 720 17,400
2010/12/16 725 735 714 729 17,700
2010/12/15 745 745 727 730 9,500
2010/12/14 737 751 727 732 18,500
2010/12/13 722 750 722 735 21,100
2010/12/10 724 734 721 725 14,300
2010/12/09 730 745 726 732 13,500
2010/12/08 746 760 727 727 29,700
2010/12/07 726 770 718 749 33,100
2010/12/06 734 734 722 726 21,800
2010/12/03 750 750 732 735 27,500
2010/12/02 745 764 739 750 46,700
2010/12/01 765 765 738 760 32,000
2010/11/30 743 772 729 765 46,000
2010/11/29 706 802 706 769 192,900
2010/11/26 708 710 678 700 31,100
2010/11/25 722 722 701 715 23,400
2010/11/24 721 739 700 713 37,700
2010/11/22 753 759 721 738 30,000
2010/11/19 771 771 731 749 54,500
2010/11/18 742 794 717 741 179,200
2010/11/17 670 750 670 712 83,000
2010/11/16 676 681 664 664 10,500
2010/11/15 680 680 648 666 19,600
2010/11/12 685 696 680 683 17,100
2010/11/11 738 750 682 706 36,700
2010/11/10 797 817 725 725 190,900
2010/11/09 612 722 612 722 115,800
2010/11/08 581 622 575 622 31,700
2010/11/05 613 613 585 585 19,500
2010/11/04 591 627 572 593 59,300
2010/11/02 655 655 570 582 57,500
2010/11/01 690 690 642 645 26,000
2010/10/29 684 700 640 640 51,400
2010/10/28 710 724 694 694 32,100
2010/10/27 715 726 699 722 38,200
2010/10/26 745 755 715 716 39,600
2010/10/25 735 775 734 741 37,100
2010/10/22 732 756 727 746 37,800
2010/10/21 759 774 731 736 43,600
2010/10/20 778 780 751 759 38,000
2010/10/19 833 833 771 778 55,300
2010/10/18 746 837 741 793 123,500
2010/10/15 802 815 760 760 128,800
2010/10/14 737 864 737 829 362,900
2010/10/13 734 780 729 730 70,400
2010/10/12 781 790 732 749 62,900
2010/10/08 810 818 775 775 66,000
2010/10/07 843 857 789 806 122,900
2010/10/06 873 881 852 858 70,600
2010/10/05 869 908 842 858 141,200
2010/10/04 891 933 862 878 131,800
2010/10/01 905 961 888 894 207,400
2010/09/30 876 987 870 920 554,800
2010/09/29 920 965 871 882 300,800
2010/09/28 990 1,162 910 950 1,010,800
2010/09/27 881 1,026 840 1,008 1,024,300
2010/09/24 739 876 726 876 643,800
2010/09/22 746 780 715 726 134,200
2010/09/21 790 802 726 745 288,500
2010/09/17 810 849 788 818 480,800
2010/09/16 812 885 762 766 379,400
2010/09/15 870 885 800 827 375,400
2010/09/14 863 960 831 900 644,800
2010/09/13 1,031 1,057 838 878 722,300
2010/09/10 1,102 1,293 935 941 837,000
2010/09/09 1,072 1,362 1,026 1,192 1,187,700
2010/09/08 962 1,091 875 1,070 1,220,800
2010/09/07 896 941 890 941 653,800
2010/09/06 716 791 712 791 580,100
2010/09/03 670 750 590 691 1,139,000
2010/09/02 650 650 650 650 21,000
2010/09/01 512 550 510 550 106,000
2010/08/31 533 543 470 470 353,100
2010/08/30 503 543 489 543 557,500
2010/08/27 391 463 383 463 301,900
2010/08/26 340 420 331 383 186,800
2010/08/25 313 358 311 340 67,400
2010/08/24 355 363 326 329 49,400
2010/08/23 320 386 320 370 125,300
2010/08/20 325 346 302 318 131,300
2010/08/19 310 330 301 319 52,700
2010/08/18 331 332 295 314 101,100
2010/08/17 345 357 321 333 54,300
2010/08/16 391 391 339 350 95,800
2010/08/13 390 399 383 399 22,200
2010/08/12 390 400 385 398 24,200
2010/08/11 410 410 385 406 31,800
2010/08/10 408 429 400 410 53,300
2010/08/09 396 400 385 400 19,400
2010/08/06 403 404 385 399 22,800
2010/08/05 421 421 383 406 103,000
2010/08/04 437 437 422 429 19,900
2010/08/03 440 440 430 437 19,300
2010/08/02 450 450 430 433 27,200
2010/07/30 445 449 438 449 22,000
2010/07/29 440 445 438 441 19,600
2010/07/28 449 449 433 444 27,200
2010/07/27 438 456 434 442 23,500
2010/07/26 435 440 428 433 25,300
2010/07/23 443 443 433 440 17,400
2010/07/22 455 457 431 435 37,200
2010/07/21 463 472 452 460 26,900
2010/07/20 446 479 446 455 41,600
2010/07/16 472 480 435 446 37,800
2010/07/15 451 498 451 480 53,200
2010/07/14 463 471 447 459 65,100
2010/07/13 504 509 466 471 37,500
2010/07/12 500 530 500 502 47,700
2010/07/09 515 520 483 495 37,900
2010/07/08 525 525 503 514 58,600
2010/07/07 495 548 476 489 216,400
2010/07/06 450 530 445 490 144,400
2010/07/05 440 459 426 455 28,000
2010/07/02 450 458 442 444 43,300
2010/07/01 475 485 446 446 104,200
2010/06/30 487 515 477 491 34,700
2010/06/29 520 520 495 504 41,200
2010/06/28 540 540 492 495 104,800
2010/06/25 548 553 535 538 54,400
2010/06/24 549 556 537 545 72,600
2010/06/23 558 574 531 531 171,300
2010/06/22 533 595 521 578 541,900
2010/06/21 553 561 543 543 363,400
2010/06/18 643 643 643 643 5,700
2010/06/17 802 803 785 793 13,600
2010/06/16 823 828 796 800 14,100
2010/06/15 810 834 795 810 13,800
2010/06/14 813 821 799 807 15,300
2010/06/11 798 858 796 806 18,100
2010/06/10 816 818 781 797 21,500
2010/06/09 845 845 815 822 14,700
2010/06/08 831 853 830 839 11,000
2010/06/07 840 865 840 840 17,300
2010/06/04 872 914 872 882 9,700
2010/06/03 894 894 865 870 15,700
2010/06/02 905 908 861 870 17,900
2010/06/01 928 933 903 903 8,700
2010/05/31 889 919 888 919 17,700
2010/05/28 918 920 892 900 23,500
2010/05/27 875 914 850 914 24,700
2010/05/26 862 908 862 870 15,700
2010/05/25 910 933 870 870 23,400
2010/05/24 941 941 888 933 15,600
2010/05/21 939 939 895 911 29,600
2010/05/20 980 989 969 969 22,300
2010/05/19 1,005 1,005 961 980 34,000
2010/05/18 1,055 1,097 971 990 58,000
2010/05/17 1,158 1,158 1,071 1,079 32,500
2010/05/14 1,150 1,165 1,135 1,155 22,200
2010/05/13 1,150 1,190 1,146 1,161 23,900
2010/05/12 1,235 1,235 1,143 1,146 42,100
2010/05/11 1,295 1,310 1,230 1,237 27,200
2010/05/10 1,296 1,315 1,288 1,295 14,200
2010/05/07 1,311 1,335 1,291 1,308 31,600
2010/05/06 1,362 1,391 1,360 1,371 16,500
2010/04/30 1,382 1,397 1,378 1,381 13,500
2010/04/28 1,383 1,418 1,375 1,388 28,200
2010/04/27 1,390 1,414 1,383 1,399 26,200
2010/04/26 1,399 1,419 1,373 1,391 28,400
2010/04/23 1,420 1,436 1,370 1,400 22,800
2010/04/22 1,414 1,440 1,400 1,425 33,900
2010/04/21 1,385 1,404 1,362 1,397 19,000
2010/04/20 1,349 1,385 1,349 1,381 23,400
2010/04/19 1,350 1,388 1,340 1,349 21,700
2010/04/16 1,397 1,405 1,364 1,364 51,500
2010/04/15 1,404 1,418 1,379 1,397 41,800
2010/04/14 1,400 1,429 1,382 1,402 30,700
2010/04/13 1,430 1,434 1,390 1,411 31,700
2010/04/12 1,428 1,450 1,413 1,418 24,700
2010/04/09 1,425 1,443 1,407 1,421 19,300
2010/04/08 1,438 1,459 1,403 1,425 23,600
2010/04/07 1,456 1,465 1,415 1,438 17,600
2010/04/06 1,518 1,520 1,414 1,455 36,200
2010/04/05 1,520 1,543 1,500 1,515 33,300
2010/04/02 1,510 1,537 1,478 1,500 46,500
2010/04/01 1,452 1,494 1,432 1,493 23,500
2010/03/31 1,430 1,475 1,410 1,432 28,500
2010/03/30 1,400 1,440 1,400 1,402 24,900
2010/03/29 1,410 1,443 1,393 1,411 22,400
2010/03/26 1,450 1,450 1,417 1,421 32,400
2010/03/25 1,485 1,505 1,450 1,460 29,700
2010/03/24 1,500 1,540 1,490 1,498 15,300
2010/03/23 1,507 1,550 1,494 1,503 19,800
2010/03/19 1,530 1,536 1,490 1,504 13,400
2010/03/18 1,520 1,595 1,500 1,506 30,100
2010/03/17 1,480 1,520 1,475 1,505 15,800
2010/03/16 1,481 1,481 1,460 1,462 15,300
2010/03/15 1,498 1,538 1,481 1,494 9,900
2010/03/12 1,550 1,568 1,470 1,500 28,500
2010/03/11 1,550 1,585 1,531 1,550 8,200
2010/03/10 1,629 1,629 1,549 1,570 24,800
2010/03/09 1,610 1,634 1,587 1,613 15,800
2010/03/08 1,655 1,655 1,600 1,619 12,900
2010/03/05 1,650 1,678 1,622 1,634 16,500
2010/03/04 1,663 1,679 1,644 1,647 16,900
2010/03/03 1,739 1,770 1,670 1,682 24,400
2010/03/02 1,731 1,830 1,715 1,739 33,900
2010/03/01 1,674 1,718 1,657 1,718 9,100
2010/02/26 1,719 1,765 1,654 1,657 23,100
2010/02/25 1,780 1,810 1,711 1,719 30,100
2010/02/24 1,755 1,856 1,736 1,799 78,000
2010/02/23 1,631 1,825 1,630 1,765 134,800
2010/02/22 1,620 1,653 1,580 1,623 15,600
2010/02/19 1,650 1,660 1,580 1,614 22,500
2010/02/18 1,669 1,750 1,605 1,635 41,200
2010/02/17 1,730 1,798 1,591 1,660 91,100
2010/02/16 1,500 1,755 1,458 1,711 152,300
2010/02/15 1,510 1,525 1,455 1,455 35,700
2010/02/12 1,395 1,552 1,360 1,550 76,100
2010/02/10 1,300 1,380 1,297 1,360 22,300
2010/02/09 1,326 1,357 1,290 1,290 20,000
2010/02/08 1,369 1,396 1,320 1,330 20,800
2010/02/05 1,431 1,444 1,393 1,399 22,200
2010/02/04 1,507 1,510 1,447 1,461 30,200
2010/02/03 1,552 1,553 1,508 1,516 28,900
2010/02/02 1,640 1,640 1,565 1,568 28,700
2010/02/01 1,600 1,660 1,563 1,620 34,500
2010/01/29 1,578 1,674 1,525 1,610 49,400
2010/01/28 1,600 1,644 1,546 1,569 26,300
2010/01/27 1,607 1,688 1,588 1,595 58,500
2010/01/26 1,750 1,750 1,579 1,598 99,000
2010/01/25 1,870 1,965 1,752 1,760 153,500
2010/01/22 1,717 1,934 1,680 1,865 394,000
2010/01/21 1,518 1,758 1,503 1,757 372,100
2010/01/20 1,500 1,536 1,454 1,458 35,500
2010/01/19 1,600 1,648 1,470 1,500 119,000
2010/01/18 1,400 1,570 1,390 1,565 136,200
2010/01/15 1,277 1,470 1,277 1,381 127,800
2010/01/14 1,310 1,320 1,276 1,294 24,000
2010/01/13 1,275 1,357 1,271 1,320 43,800
2010/01/12 1,300 1,345 1,250 1,280 62,200
2010/01/08 1,267 1,370 1,244 1,359 115,800
2010/01/07 1,290 1,314 1,235 1,239 60,900
2010/01/06 1,262 1,355 1,255 1,299 59,800
2010/01/05 1,350 1,380 1,255 1,283 96,600
2010/01/04 1,462 1,462 1,377 1,377 39,500

このページの先頭へ