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
2015/12/30 822 899 822 892 49,300
2015/12/29 833 854 830 837 12,500
2015/12/28 818 853 807 848 42,800
2015/12/25 870 899 810 831 154,800
2015/12/24 900 900 857 900 157,000
2015/12/22 781 799 740 750 68,500
2015/12/21 816 816 775 788 46,700
2015/12/18 828 829 816 817 30,500
2015/12/17 823 842 819 819 21,500
2015/12/16 830 838 813 826 32,800
2015/12/15 880 880 810 815 50,000
2015/12/14 899 899 869 880 16,200
2015/12/11 902 905 882 898 10,300
2015/12/10 862 905 861 887 24,100
2015/12/09 884 899 863 888 17,200
2015/12/08 902 907 860 884 46,100
2015/12/07 915 926 908 909 30,200
2015/12/04 935 949 911 927 40,200
2015/12/03 960 960 943 954 17,600
2015/12/02 966 970 944 968 29,400
2015/12/01 952 967 940 965 31,600
2015/11/30 960 984 932 937 38,200
2015/11/27 985 1,018 961 970 114,800
2015/11/26 931 973 931 970 67,700
2015/11/25 928 942 920 928 33,100
2015/11/24 928 943 922 943 40,400
2015/11/20 905 928 902 925 43,100
2015/11/19 910 939 905 912 66,000
2015/11/18 905 940 904 906 42,900
2015/11/17 909 928 896 915 41,200
2015/11/16 870 913 870 906 38,900
2015/11/13 861 903 860 896 22,300
2015/11/12 875 890 866 871 24,800
2015/11/11 920 920 883 895 52,400
2015/11/10 879 914 875 911 37,700
2015/11/09 853 928 849 890 107,800
2015/11/06 821 848 816 848 22,700
2015/11/05 843 852 826 827 42,900
2015/11/04 848 888 841 845 49,800
2015/11/02 900 900 835 836 122,200
2015/10/30 958 973 900 915 450,200
2015/10/29 900 958 871 958 841,000
2015/10/28 830 878 805 808 148,000
2015/10/27 776 784 770 771 6,700
2015/10/26 786 786 778 778 7,000
2015/10/23 775 780 770 773 10,900
2015/10/22 765 789 765 774 6,600
2015/10/21 780 782 767 770 20,300
2015/10/20 782 817 769 777 20,800
2015/10/19 785 797 767 770 26,800
2015/10/16 801 817 794 799 21,300
2015/10/15 830 839 790 807 38,900
2015/10/14 840 852 823 830 21,600
2015/10/13 839 854 835 835 13,900
2015/10/09 823 862 823 854 35,800
2015/10/08 830 866 822 832 50,300
2015/10/07 832 843 804 815 53,400
2015/10/06 920 925 830 857 406,700
2015/10/05 858 858 858 858 22,600
2015/10/02 704 712 696 708 7,000
2015/10/01 695 720 695 704 5,500
2015/09/30 686 714 683 700 22,000
2015/09/29 705 705 670 676 22,100
2015/09/28 690 714 689 699 16,600
2015/09/25 700 705 690 701 21,600
2015/09/24 706 722 689 694 28,600
2015/09/18 730 739 723 729 11,100
2015/09/17 722 738 719 728 17,200
2015/09/16 734 749 718 737 17,800
2015/09/15 729 751 729 734 19,900
2015/09/14 819 819 742 744 30,700
2015/09/11 751 791 740 789 38,300
2015/09/10 728 760 700 751 30,200
2015/09/09 712 733 708 732 39,300
2015/09/08 718 732 690 692 39,500
2015/09/07 721 743 703 720 23,700
2015/09/04 790 800 730 749 33,700
2015/09/03 782 812 782 790 16,300
2015/09/02 767 824 767 797 22,000
2015/09/01 837 837 793 809 32,400
2015/08/31 787 835 782 835 28,800
2015/08/28 820 828 800 817 28,800
2015/08/27 750 820 750 799 50,200
2015/08/26 700 778 680 750 65,100
2015/08/25 625 754 621 678 98,900
2015/08/24 750 779 682 700 106,800
2015/08/21 811 820 796 802 71,600
2015/08/20 860 871 836 840 45,100
2015/08/19 880 904 865 865 27,000
2015/08/18 851 885 846 873 30,000
2015/08/17 874 892 846 850 65,700
2015/08/14 891 907 860 875 108,000
2015/08/13 911 942 911 940 39,000
2015/08/12 913 944 911 912 39,500
2015/08/11 920 960 910 936 74,900
2015/08/10 968 968 925 925 49,400
2015/08/07 990 993 961 971 37,900
2015/08/06 1,000 1,000 985 990 26,100
2015/08/05 985 1,012 984 1,009 22,700
2015/08/04 1,001 1,017 990 996 37,200
2015/08/03 1,020 1,028 1,001 1,004 33,300
2015/07/31 1,035 1,036 1,012 1,031 6,800
2015/07/30 1,035 1,038 1,019 1,019 23,100
2015/07/29 1,079 1,079 1,022 1,030 25,700
2015/07/28 1,003 1,065 994 1,065 51,400
2015/07/27 1,032 1,050 1,003 1,008 36,400
2015/07/24 1,060 1,071 1,053 1,057 23,700
2015/07/23 1,081 1,094 1,051 1,072 24,600
2015/07/22 1,088 1,130 1,077 1,080 43,900
2015/07/21 1,100 1,109 1,077 1,088 63,800
2015/07/17 1,033 1,078 1,026 1,077 52,600
2015/07/16 1,038 1,060 1,020 1,031 18,100
2015/07/15 1,028 1,064 1,028 1,046 29,700
2015/07/14 1,000 1,045 1,000 1,044 38,200
2015/07/13 985 1,020 985 998 30,600
2015/07/10 1,030 1,030 980 980 26,800
2015/07/09 978 1,000 897 996 70,300
2015/07/08 1,035 1,055 1,011 1,011 35,800
2015/07/07 1,015 1,054 1,010 1,047 26,600
2015/07/06 1,045 1,049 1,010 1,011 38,500
2015/07/03 1,060 1,068 1,040 1,045 23,300
2015/07/02 1,081 1,083 1,054 1,054 18,200
2015/07/01 1,020 1,066 1,020 1,064 28,100
2015/06/30 1,030 1,057 1,030 1,030 26,700
2015/06/29 1,060 1,063 1,020 1,051 48,700
2015/06/26 1,108 1,108 1,090 1,103 25,800
2015/06/25 1,090 1,111 1,089 1,092 50,700
2015/06/24 1,090 1,110 1,059 1,080 38,300
2015/06/23 1,030 1,095 1,010 1,090 176,400
2015/06/22 1,188 1,188 1,157 1,170 19,200
2015/06/19 1,158 1,176 1,158 1,160 30,800
2015/06/18 1,200 1,201 1,160 1,165 64,800
2015/06/17 1,235 1,254 1,188 1,201 119,500
2015/06/16 1,280 1,301 1,271 1,295 26,500
2015/06/15 1,298 1,319 1,271 1,282 47,900
2015/06/12 1,286 1,330 1,286 1,315 37,300
2015/06/11 1,310 1,310 1,278 1,286 15,900
2015/06/10 1,309 1,335 1,287 1,288 31,700
2015/06/09 1,318 1,359 1,300 1,320 35,700
2015/06/08 1,340 1,341 1,320 1,320 29,400
2015/06/05 1,338 1,350 1,322 1,350 14,700
2015/06/04 1,360 1,386 1,340 1,340 31,900
2015/06/03 1,356 1,390 1,346 1,377 32,800
2015/06/02 1,299 1,373 1,299 1,356 38,200
2015/06/01 1,350 1,353 1,310 1,315 15,400
2015/05/29 1,291 1,337 1,290 1,335 27,300
2015/05/28 1,320 1,352 1,294 1,303 31,500
2015/05/27 1,339 1,348 1,305 1,336 33,000
2015/05/26 1,350 1,364 1,326 1,329 34,800
2015/05/25 1,380 1,414 1,345 1,361 125,400
2015/05/22 1,338 1,373 1,318 1,359 60,200
2015/05/21 1,280 1,370 1,272 1,340 117,400
2015/05/20 1,308 1,313 1,260 1,270 46,400
2015/05/19 1,216 1,284 1,210 1,283 45,200
2015/05/18 1,230 1,248 1,215 1,229 18,000
2015/05/15 1,258 1,270 1,191 1,224 86,400
2015/05/14 1,289 1,303 1,275 1,301 26,000
2015/05/13 1,240 1,292 1,240 1,276 35,600
2015/05/12 1,254 1,273 1,242 1,245 18,800
2015/05/11 1,280 1,280 1,250 1,258 16,700
2015/05/08 1,235 1,280 1,233 1,273 19,100
2015/05/07 1,251 1,260 1,224 1,226 21,000
2015/05/01 1,205 1,271 1,205 1,271 39,100
2015/04/30 1,261 1,274 1,247 1,248 43,900
2015/04/28 1,295 1,310 1,274 1,276 48,600
2015/04/27 1,328 1,328 1,305 1,313 15,500
2015/04/24 1,306 1,333 1,290 1,320 33,000
2015/04/23 1,320 1,320 1,300 1,309 43,900
2015/04/22 1,309 1,333 1,309 1,320 19,400
2015/04/21 1,323 1,340 1,301 1,309 28,600
2015/04/20 1,325 1,362 1,308 1,328 42,000
2015/04/17 1,340 1,355 1,322 1,333 31,900
2015/04/16 1,339 1,350 1,325 1,340 16,300
2015/04/15 1,376 1,377 1,331 1,335 29,900
2015/04/14 1,293 1,410 1,293 1,374 64,500
2015/04/13 1,332 1,350 1,322 1,323 27,500
2015/04/10 1,342 1,371 1,331 1,345 31,300
2015/04/09 1,359 1,403 1,343 1,361 33,600
2015/04/08 1,330 1,377 1,326 1,345 39,800
2015/04/07 1,318 1,346 1,308 1,319 20,900
2015/04/06 1,340 1,340 1,311 1,326 19,300
2015/04/03 1,346 1,360 1,313 1,330 45,500
2015/04/02 1,366 1,388 1,353 1,360 38,700
2015/04/01 1,389 1,438 1,352 1,396 84,500
2015/03/31 1,328 1,450 1,310 1,449 136,700
2015/03/30 1,279 1,328 1,279 1,322 34,200
2015/03/27 1,275 1,308 1,270 1,283 38,200
2015/03/26 1,282 1,340 1,270 1,277 50,200
2015/03/25 1,325 1,325 1,300 1,300 41,100
2015/03/24 1,321 1,348 1,300 1,328 29,800
2015/03/23 1,357 1,361 1,314 1,338 50,400
2015/03/20 1,295 1,380 1,291 1,357 55,600
2015/03/19 1,316 1,334 1,286 1,299 54,600
2015/03/18 1,367 1,370 1,322 1,340 44,700
2015/03/17 1,376 1,400 1,353 1,367 52,500
2015/03/16 1,405 1,420 1,375 1,378 70,900
2015/03/13 1,402 1,403 1,365 1,375 70,500
2015/03/12 1,360 1,390 1,360 1,364 76,800
2015/03/11 1,312 1,397 1,291 1,389 139,000
2015/03/10 1,264 1,316 1,264 1,313 51,000
2015/03/09 1,283 1,320 1,283 1,290 59,100
2015/03/06 1,300 1,327 1,300 1,313 37,900
2015/03/05 1,310 1,345 1,296 1,308 60,000
2015/03/04 1,275 1,323 1,245 1,315 98,400
2015/03/03 1,330 1,336 1,215 1,275 225,200
2015/03/02 1,379 1,379 1,301 1,315 122,200
2015/02/27 1,417 1,443 1,350 1,360 183,400
2015/02/26 1,335 1,383 1,335 1,360 159,500
2015/02/25 1,420 1,435 1,313 1,356 518,100
2015/02/24 1,490 1,650 1,455 1,503 527,200
2015/02/23 1,681 1,710 1,639 1,665 103,000
2015/02/20 1,570 1,724 1,563 1,720 213,100
2015/02/19 1,521 1,718 1,520 1,640 225,300
2015/02/18 1,517 1,600 1,511 1,530 106,000
2015/02/17 1,566 1,579 1,526 1,526 82,500
2015/02/16 1,605 1,636 1,515 1,566 270,300
2015/02/13 1,755 1,757 1,660 1,740 94,100
2015/02/12 1,770 1,819 1,720 1,730 134,400
2015/02/10 1,832 1,935 1,780 1,794 188,400
2015/02/09 1,941 2,075 1,852 1,866 326,700
2015/02/06 1,802 1,959 1,769 1,901 390,400
2015/02/05 1,568 1,968 1,539 1,922 974,800
2015/02/04 1,611 1,623 1,544 1,568 91,300
2015/02/03 1,665 1,682 1,482 1,592 253,600
2015/02/02 1,687 1,730 1,660 1,681 74,100
2015/01/30 1,750 1,755 1,681 1,718 121,800
2015/01/29 1,841 1,841 1,750 1,750 136,700
2015/01/28 1,716 1,865 1,714 1,840 190,400
2015/01/27 1,689 1,799 1,675 1,789 160,600
2015/01/26 1,661 1,878 1,650 1,729 376,100
2015/01/23 1,720 1,801 1,665 1,700 478,700
2015/01/22 1,765 1,765 1,644 1,664 446,400
2015/01/21 1,861 1,930 1,749 1,802 331,000
2015/01/20 1,874 1,949 1,791 1,900 731,400
2015/01/19 2,060 2,147 1,868 1,899 884,900
2015/01/16 2,094 2,190 1,965 2,050 1,135,500
2015/01/15 2,358 2,620 2,341 2,394 1,577,300
2015/01/14 2,538 2,959 2,254 2,408 2,516,300
2015/01/13 2,530 2,730 2,412 2,730 2,567,100
2015/01/09 2,230 2,230 2,230 2,230 42,300
2015/01/08 1,616 1,976 1,603 1,830 2,227,200
2015/01/07 1,268 1,576 1,250 1,576 502,900
2015/01/06 1,221 1,340 1,201 1,276 181,700
2015/01/05 1,378 1,384 1,255 1,281 179,200

このページの先頭へ