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
2014/12/30 1,491 1,498 1,327 1,374 907,500
2014/12/29 1,311 1,311 1,311 1,311 49,700
2014/12/26 925 1,048 925 1,011 88,500
2014/12/25 948 950 918 928 102,000
2014/12/24 996 996 926 933 133,500
2014/12/22 1,005 1,028 999 999 68,300
2014/12/19 1,055 1,069 1,000 1,022 97,100
2014/12/18 1,053 1,068 1,031 1,055 38,700
2014/12/17 1,032 1,097 1,026 1,030 52,300
2014/12/16 1,085 1,145 1,036 1,050 106,400
2014/12/15 1,165 1,200 1,103 1,120 102,400
2014/12/12 1,125 1,151 1,104 1,151 74,700
2014/12/11 1,040 1,102 1,030 1,095 39,900
2014/12/10 1,017 1,108 998 1,081 104,300
2014/12/09 1,138 1,153 1,040 1,074 161,200
2014/12/08 1,172 1,181 1,153 1,154 68,400
2014/12/05 1,181 1,215 1,180 1,196 57,300
2014/12/04 1,218 1,218 1,185 1,186 89,600
2014/12/03 1,260 1,260 1,210 1,217 115,200
2014/12/02 1,268 1,289 1,257 1,265 54,400
2014/12/01 1,289 1,309 1,229 1,287 119,000
2014/11/28 1,261 1,345 1,261 1,289 128,400
2014/11/27 1,315 1,380 1,252 1,260 178,500
2014/11/26 1,260 1,370 1,250 1,315 279,500
2014/11/25 1,229 1,260 1,190 1,259 87,700
2014/11/21 1,208 1,232 1,158 1,216 93,400
2014/11/20 1,260 1,275 1,191 1,200 134,900
2014/11/19 1,270 1,390 1,256 1,267 265,600
2014/11/18 1,260 1,309 1,229 1,266 157,500
2014/11/17 1,204 1,257 1,176 1,207 137,200
2014/11/14 1,190 1,205 1,121 1,174 99,100
2014/11/13 1,285 1,285 1,176 1,194 129,600
2014/11/12 1,180 1,290 1,171 1,235 218,600
2014/11/11 1,160 1,163 1,135 1,154 61,200
2014/11/10 1,145 1,194 1,140 1,160 71,000
2014/11/07 1,198 1,210 1,156 1,175 93,000
2014/11/06 1,216 1,250 1,200 1,207 114,500
2014/11/05 1,230 1,285 1,193 1,274 97,800
2014/11/04 1,245 1,265 1,180 1,230 105,000
2014/10/31 1,236 1,256 1,166 1,236 135,000
2014/10/30 1,300 1,320 1,245 1,266 118,600
2014/10/29 1,310 1,325 1,280 1,286 117,000
2014/10/28 1,265 1,385 1,232 1,355 180,100
2014/10/27 1,298 1,325 1,215 1,305 205,700
2014/10/24 1,352 1,375 1,301 1,331 186,300
2014/10/23 1,409 1,480 1,310 1,397 246,400
2014/10/22 1,610 1,625 1,250 1,430 654,300
2014/10/21 1,418 1,640 1,387 1,638 525,900
2014/10/20 1,435 1,520 1,385 1,421 254,300
2014/10/17 1,500 1,578 1,408 1,518 453,100
2014/10/16 1,260 1,520 1,211 1,437 608,300
2014/10/15 1,100 1,378 1,095 1,290 726,000
2014/10/14 1,040 1,110 1,009 1,078 107,200
2014/10/10 1,144 1,144 1,031 1,094 328,800
2014/10/09 1,039 1,070 1,008 1,024 46,900
2014/10/08 980 1,050 964 1,044 57,800
2014/10/07 1,070 1,098 1,015 1,017 53,800
2014/10/06 1,055 1,107 1,044 1,071 50,400
2014/10/03 960 1,065 960 1,060 81,100
2014/10/02 902 1,000 900 969 134,400
2014/10/01 1,034 1,034 960 962 76,100
2014/09/30 1,100 1,100 990 1,050 130,500
2014/09/29 1,100 1,143 1,065 1,071 91,000
2014/09/26 1,070 1,094 1,025 1,043 68,200
2014/09/25 1,105 1,105 1,048 1,064 51,600
2014/09/24 1,083 1,130 1,071 1,077 39,600
2014/09/22 1,130 1,130 1,050 1,094 55,500
2014/09/19 1,113 1,195 1,091 1,130 121,100
2014/09/18 1,011 1,198 1,004 1,136 267,800
2014/09/17 1,077 1,094 1,000 1,025 89,700
2014/09/16 1,171 1,175 1,064 1,077 86,800
2014/09/12 1,070 1,137 1,051 1,132 135,300
2014/09/11 1,185 1,238 1,077 1,083 231,100
2014/09/10 1,201 1,249 1,111 1,203 252,500
2014/09/09 1,149 1,375 1,107 1,230 1,416,000
2014/09/08 1,000 1,127 975 1,127 421,500
2014/09/05 1,047 1,047 960 977 109,300
2014/09/04 1,050 1,074 984 1,004 360,700
2014/09/03 950 1,092 931 1,092 350,000
2014/09/02 905 945 890 942 132,500
2014/09/01 870 900 850 891 44,400
2014/08/29 820 920 810 888 85,600
2014/08/28 847 851 825 828 24,000
2014/08/27 857 858 829 845 32,300
2014/08/26 851 865 846 850 27,700
2014/08/25 855 870 840 860 42,400
2014/08/22 880 883 868 874 23,600
2014/08/21 887 888 870 885 25,700
2014/08/20 884 884 860 877 32,400
2014/08/19 890 896 850 869 89,200
2014/08/18 840 866 840 863 44,100
2014/08/15 849 849 833 841 53,100
2014/08/14 809 875 803 811 147,700
2014/08/13 807 817 760 800 69,600
2014/08/12 795 800 783 800 46,100
2014/08/11 762 797 741 793 23,900
2014/08/08 760 760 738 747 23,200
2014/08/07 751 770 750 756 28,500
2014/08/06 790 790 753 765 35,900
2014/08/05 817 818 790 792 27,700
2014/08/04 797 811 790 802 25,800
2014/08/01 801 814 781 812 31,800
2014/07/31 847 847 825 827 35,000
2014/07/30 850 852 823 835 45,400
2014/07/29 814 879 811 844 94,100
2014/07/28 832 845 816 819 123,800
2014/07/25 985 1,040 850 858 1,263,600
2014/07/24 895 895 895 895 176,700
2014/07/23 739 749 712 745 28,400
2014/07/22 706 739 700 738 18,900
2014/07/18 700 723 680 706 44,000
2014/07/17 721 735 701 701 48,900
2014/07/16 747 747 717 717 46,700
2014/07/15 750 757 745 747 22,000
2014/07/14 750 750 721 744 12,700
2014/07/11 750 757 733 739 39,000
2014/07/10 762 771 750 754 40,900
2014/07/09 811 811 759 777 82,100
2014/07/08 836 837 812 815 19,600
2014/07/07 826 835 818 821 30,600
2014/07/04 832 847 817 835 56,000
2014/07/03 839 853 832 835 74,400
2014/07/02 846 882 837 869 160,200
2014/07/01 832 856 820 822 110,300
2014/06/30 820 834 800 819 70,600
2014/06/27 840 855 799 819 145,600
2014/06/26 830 909 810 855 389,500
2014/06/25 803 830 770 780 126,800
2014/06/24 842 842 787 807 266,300
2014/06/23 840 870 830 842 171,600
2014/06/20 920 949 874 882 221,500
2014/06/19 884 942 876 899 244,500
2014/06/18 920 1,028 885 905 430,900
2014/06/17 969 969 900 905 253,500
2014/06/16 910 995 878 970 695,700
2014/06/13 738 878 738 878 366,900
2014/06/12 719 750 691 728 116,200
2014/06/11 680 722 676 722 79,200
2014/06/10 693 693 660 689 33,200
2014/06/09 685 698 660 688 45,400
2014/06/06 652 680 640 680 41,700
2014/06/05 665 675 645 655 23,200
2014/06/04 665 675 651 661 26,700
2014/06/03 700 705 657 676 66,100
2014/06/02 731 740 683 699 101,100
2014/05/30 620 709 620 709 390,900
2014/05/29 615 627 605 609 26,900
2014/05/28 648 651 607 616 43,800
2014/05/27 625 664 625 650 75,700
2014/05/26 595 625 595 625 29,300
2014/05/23 587 605 578 595 22,700
2014/05/22 561 600 553 580 30,900
2014/05/21 567 572 551 565 11,100
2014/05/20 550 580 548 567 20,300
2014/05/19 592 598 550 550 41,800
2014/05/16 600 607 595 597 31,400
2014/05/15 604 620 601 602 21,000
2014/05/14 605 625 597 611 19,300
2014/05/13 605 615 601 601 18,700
2014/05/12 610 618 603 605 16,600
2014/05/09 617 628 613 613 14,200
2014/05/08 630 640 615 621 21,000
2014/05/07 640 647 621 627 12,800
2014/05/02 620 656 617 641 24,100
2014/05/01 604 634 600 623 30,000
2014/04/30 618 624 600 609 29,000
2014/04/28 621 624 614 615 19,800
2014/04/25 617 638 617 621 15,100
2014/04/24 638 649 620 620 21,600
2014/04/23 634 639 624 628 12,500
2014/04/22 665 665 626 628 20,600
2014/04/21 682 690 658 665 24,500
2014/04/18 682 701 665 692 26,400
2014/04/17 680 711 665 687 55,700
2014/04/16 622 694 622 658 54,500
2014/04/15 644 644 620 621 13,700
2014/04/14 653 653 626 633 21,600
2014/04/11 612 637 605 633 41,200
2014/04/10 669 677 615 622 35,200
2014/04/09 655 683 642 652 36,900
2014/04/08 685 690 660 667 38,000
2014/04/07 675 709 674 695 44,700
2014/04/04 710 724 681 700 143,300
2014/04/03 670 750 660 722 368,900
2014/04/02 615 673 613 650 239,300
2014/04/01 620 628 605 614 90,800
2014/03/31 628 628 608 613 73,500
2014/03/28 603 642 603 629 87,400
2014/03/27 607 623 590 608 100,400
2014/03/26 631 650 621 622 65,600
2014/03/25 690 694 619 637 95,700
2014/03/24 706 718 672 692 71,200
2014/03/20 792 799 701 702 152,000
2014/03/19 860 921 780 780 982,300
2014/03/18 771 771 771 771 18,800
2014/03/17 710 716 671 671 72,000
2014/03/14 730 763 712 740 76,500
2014/03/13 783 802 733 741 108,200
2014/03/12 860 875 796 796 133,900
2014/03/11 990 1,009 855 875 768,200
2014/03/10 802 938 801 938 645,800
2014/03/07 708 788 701 788 167,000
2014/03/06 645 698 628 688 42,300
2014/03/05 613 710 613 635 75,800
2014/03/04 608 615 607 611 5,400
2014/03/03 631 631 610 610 8,300
2014/02/28 620 628 615 625 6,600
2014/02/27 642 646 620 625 20,700
2014/02/26 665 665 645 646 8,600
2014/02/25 649 657 638 657 12,700
2014/02/24 652 661 632 646 18,000
2014/02/21 616 643 612 642 19,300
2014/02/20 652 652 625 625 10,500
2014/02/19 644 657 628 642 23,800
2014/02/18 622 639 621 635 17,600
2014/02/17 650 654 610 632 30,600
2014/02/14 673 681 644 648 41,200
2014/02/13 685 686 672 672 16,300
2014/02/12 708 718 688 689 34,300
2014/02/10 700 710 674 698 33,600
2014/02/07 685 712 661 675 46,900
2014/02/06 607 722 582 698 117,000
2014/02/05 649 650 597 622 44,400
2014/02/04 628 648 608 617 72,400
2014/02/03 806 810 702 708 60,800
2014/01/31 828 835 809 813 30,300
2014/01/30 855 860 814 814 40,400
2014/01/29 811 828 811 825 22,000
2014/01/28 813 826 809 811 27,400
2014/01/27 842 842 818 821 35,800
2014/01/24 868 870 855 860 26,800
2014/01/23 887 896 877 877 29,500
2014/01/22 902 916 885 901 23,400
2014/01/21 920 928 857 891 33,900
2014/01/20 899 953 882 920 40,400
2014/01/17 855 873 850 868 23,900
2014/01/16 901 910 868 868 25,600
2014/01/15 890 907 884 884 29,100
2014/01/14 910 910 887 892 18,400
2014/01/10 909 930 907 925 24,300
2014/01/09 927 927 903 909 25,500
2014/01/08 947 947 920 927 24,200
2014/01/07 951 1,007 912 940 71,900
2014/01/06 903 952 891 952 53,300

このページの先頭へ