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 |
---|---|---|---|---|---|
2017/12/29 | 739 | 769 | 738 | 769 | 27,700 |
2017/12/28 | 770 | 770 | 742 | 742 | 40,000 |
2017/12/27 | 733 | 750 | 728 | 741 | 31,500 |
2017/12/26 | 724 | 736 | 710 | 715 | 77,600 |
2017/12/25 | 746 | 756 | 719 | 719 | 44,800 |
2017/12/22 | 741 | 772 | 737 | 750 | 39,900 |
2017/12/21 | 744 | 757 | 725 | 746 | 27,300 |
2017/12/20 | 742 | 760 | 737 | 747 | 43,500 |
2017/12/19 | 770 | 781 | 742 | 761 | 42,500 |
2017/12/18 | 783 | 808 | 767 | 777 | 103,400 |
2017/12/15 | 740 | 773 | 735 | 772 | 40,400 |
2017/12/14 | 770 | 774 | 734 | 755 | 88,100 |
2017/12/13 | 735 | 757 | 728 | 754 | 114,600 |
2017/12/12 | 695 | 757 | 692 | 715 | 164,200 |
2017/12/11 | 693 | 705 | 689 | 705 | 19,800 |
2017/12/08 | 700 | 709 | 690 | 695 | 16,400 |
2017/12/07 | 693 | 709 | 693 | 695 | 32,700 |
2017/12/06 | 703 | 713 | 688 | 691 | 34,300 |
2017/12/05 | 719 | 725 | 702 | 708 | 34,600 |
2017/12/04 | 725 | 745 | 710 | 718 | 30,300 |
2017/12/01 | 716 | 738 | 713 | 717 | 7,600 |
2017/11/30 | 717 | 725 | 707 | 715 | 12,300 |
2017/11/29 | 727 | 730 | 701 | 728 | 27,100 |
2017/11/28 | 750 | 755 | 722 | 727 | 41,200 |
2017/11/27 | 722 | 800 | 715 | 757 | 218,600 |
2017/11/24 | 720 | 720 | 700 | 707 | 21,000 |
2017/11/22 | 686 | 744 | 686 | 720 | 134,000 |
2017/11/21 | 679 | 679 | 665 | 672 | 10,800 |
2017/11/20 | 660 | 677 | 660 | 673 | 10,600 |
2017/11/17 | 667 | 680 | 667 | 680 | 13,400 |
2017/11/16 | 655 | 683 | 654 | 672 | 26,700 |
2017/11/15 | 674 | 674 | 656 | 662 | 12,900 |
2017/11/14 | 664 | 673 | 661 | 664 | 15,800 |
2017/11/13 | 683 | 683 | 668 | 673 | 9,700 |
2017/11/10 | 673 | 676 | 660 | 676 | 11,300 |
2017/11/09 | 673 | 683 | 663 | 668 | 23,400 |
2017/11/08 | 684 | 684 | 671 | 672 | 8,200 |
2017/11/07 | 691 | 691 | 671 | 674 | 20,900 |
2017/11/06 | 699 | 699 | 672 | 681 | 38,900 |
2017/11/02 | 701 | 705 | 683 | 697 | 36,900 |
2017/11/01 | 701 | 737 | 696 | 709 | 55,000 |
2017/10/31 | 666 | 735 | 666 | 710 | 134,400 |
2017/10/30 | 712 | 716 | 675 | 687 | 291,800 |
2017/10/27 | 624 | 726 | 624 | 726 | 151,800 |
2017/10/26 | 626 | 628 | 624 | 626 | 8,600 |
2017/10/25 | 630 | 630 | 624 | 626 | 7,800 |
2017/10/24 | 630 | 632 | 623 | 625 | 8,700 |
2017/10/23 | 622 | 635 | 620 | 622 | 12,000 |
2017/10/20 | 621 | 625 | 620 | 622 | 8,500 |
2017/10/19 | 633 | 633 | 621 | 623 | 19,300 |
2017/10/18 | 629 | 634 | 627 | 634 | 9,200 |
2017/10/17 | 633 | 633 | 621 | 628 | 10,700 |
2017/10/16 | 630 | 630 | 620 | 623 | 10,100 |
2017/10/13 | 639 | 639 | 627 | 630 | 12,300 |
2017/10/12 | 633 | 638 | 625 | 629 | 12,700 |
2017/10/11 | 642 | 642 | 625 | 633 | 7,400 |
2017/10/10 | 630 | 643 | 629 | 643 | 8,700 |
2017/10/06 | 625 | 631 | 622 | 630 | 8,300 |
2017/10/05 | 631 | 631 | 624 | 628 | 9,000 |
2017/10/04 | 640 | 640 | 630 | 631 | 23,000 |
2017/10/03 | 640 | 646 | 629 | 640 | 21,300 |
2017/10/02 | 656 | 657 | 638 | 646 | 27,500 |
2017/09/29 | 625 | 639 | 624 | 639 | 17,000 |
2017/09/28 | 646 | 646 | 626 | 629 | 20,700 |
2017/09/27 | 637 | 650 | 630 | 640 | 12,100 |
2017/09/26 | 639 | 644 | 633 | 633 | 9,600 |
2017/09/25 | 643 | 646 | 634 | 645 | 14,700 |
2017/09/22 | 651 | 653 | 635 | 635 | 21,900 |
2017/09/21 | 656 | 666 | 653 | 658 | 22,500 |
2017/09/20 | 660 | 673 | 650 | 652 | 56,000 |
2017/09/19 | 632 | 648 | 623 | 643 | 35,900 |
2017/09/15 | 615 | 633 | 614 | 629 | 22,300 |
2017/09/14 | 619 | 624 | 616 | 617 | 9,600 |
2017/09/13 | 623 | 632 | 618 | 622 | 20,900 |
2017/09/12 | 622 | 645 | 615 | 620 | 72,700 |
2017/09/11 | 622 | 630 | 610 | 617 | 64,100 |
2017/09/08 | 621 | 627 | 611 | 615 | 19,700 |
2017/09/07 | 644 | 645 | 625 | 625 | 17,500 |
2017/09/06 | 630 | 650 | 630 | 634 | 43,100 |
2017/09/05 | 650 | 650 | 632 | 638 | 31,300 |
2017/09/04 | 665 | 665 | 630 | 648 | 25,300 |
2017/09/01 | 658 | 670 | 656 | 658 | 18,600 |
2017/08/31 | 658 | 667 | 657 | 666 | 11,300 |
2017/08/30 | 660 | 665 | 658 | 658 | 7,400 |
2017/08/29 | 660 | 664 | 660 | 660 | 4,200 |
2017/08/28 | 658 | 664 | 654 | 664 | 5,700 |
2017/08/25 | 658 | 660 | 655 | 656 | 13,500 |
2017/08/24 | 661 | 667 | 656 | 658 | 14,200 |
2017/08/23 | 655 | 669 | 655 | 660 | 16,200 |
2017/08/22 | 718 | 718 | 657 | 657 | 51,000 |
2017/08/21 | 663 | 667 | 650 | 663 | 11,100 |
2017/08/18 | 672 | 681 | 660 | 668 | 13,100 |
2017/08/17 | 676 | 695 | 670 | 685 | 10,400 |
2017/08/16 | 666 | 681 | 662 | 678 | 4,700 |
2017/08/15 | 668 | 684 | 658 | 676 | 7,400 |
2017/08/14 | 661 | 671 | 638 | 645 | 22,200 |
2017/08/10 | 676 | 683 | 663 | 671 | 14,500 |
2017/08/09 | 681 | 682 | 661 | 670 | 11,500 |
2017/08/08 | 685 | 693 | 675 | 676 | 12,400 |
2017/08/07 | 673 | 681 | 665 | 679 | 9,400 |
2017/08/04 | 663 | 667 | 650 | 660 | 30,700 |
2017/08/03 | 698 | 698 | 672 | 674 | 14,100 |
2017/08/02 | 683 | 697 | 683 | 695 | 21,200 |
2017/08/01 | 717 | 717 | 691 | 693 | 31,200 |
2017/07/31 | 717 | 727 | 710 | 718 | 19,000 |
2017/07/28 | 762 | 762 | 720 | 732 | 30,400 |
2017/07/27 | 753 | 764 | 751 | 762 | 9,200 |
2017/07/26 | 758 | 766 | 755 | 756 | 16,400 |
2017/07/25 | 756 | 765 | 755 | 764 | 9,000 |
2017/07/24 | 761 | 768 | 755 | 756 | 12,500 |
2017/07/21 | 780 | 781 | 741 | 767 | 41,700 |
2017/07/20 | 768 | 777 | 762 | 768 | 8,900 |
2017/07/19 | 760 | 770 | 755 | 765 | 10,700 |
2017/07/18 | 784 | 784 | 759 | 759 | 13,600 |
2017/07/14 | 760 | 774 | 760 | 770 | 17,400 |
2017/07/13 | 782 | 785 | 764 | 767 | 13,000 |
2017/07/12 | 767 | 786 | 767 | 774 | 14,900 |
2017/07/11 | 767 | 773 | 755 | 770 | 23,600 |
2017/07/10 | 782 | 785 | 755 | 766 | 30,900 |
2017/07/07 | 790 | 790 | 758 | 777 | 15,300 |
2017/07/06 | 785 | 790 | 751 | 780 | 70,600 |
2017/07/05 | 815 | 826 | 782 | 797 | 31,200 |
2017/07/04 | 837 | 837 | 809 | 812 | 31,800 |
2017/07/03 | 830 | 845 | 822 | 830 | 36,500 |
2017/06/30 | 827 | 827 | 801 | 824 | 35,400 |
2017/06/29 | 848 | 849 | 816 | 837 | 61,900 |
2017/06/28 | 862 | 865 | 801 | 807 | 147,400 |
2017/06/27 | 945 | 950 | 850 | 851 | 883,900 |
2017/06/26 | 801 | 846 | 799 | 844 | 44,500 |
2017/06/23 | 812 | 854 | 798 | 802 | 100,500 |
2017/06/22 | 808 | 814 | 797 | 812 | 21,900 |
2017/06/21 | 812 | 812 | 802 | 808 | 8,800 |
2017/06/20 | 828 | 828 | 805 | 818 | 29,000 |
2017/06/19 | 795 | 828 | 783 | 820 | 41,000 |
2017/06/16 | 803 | 803 | 792 | 794 | 8,800 |
2017/06/15 | 798 | 800 | 782 | 797 | 26,100 |
2017/06/14 | 795 | 806 | 790 | 797 | 24,600 |
2017/06/13 | 795 | 804 | 781 | 800 | 22,500 |
2017/06/12 | 800 | 809 | 791 | 796 | 38,600 |
2017/06/09 | 814 | 814 | 776 | 790 | 26,800 |
2017/06/08 | 791 | 804 | 790 | 800 | 21,000 |
2017/06/07 | 813 | 813 | 789 | 791 | 14,400 |
2017/06/06 | 815 | 815 | 791 | 798 | 13,000 |
2017/06/05 | 800 | 800 | 778 | 800 | 14,500 |
2017/06/02 | 785 | 808 | 785 | 795 | 13,300 |
2017/06/01 | 789 | 799 | 779 | 790 | 14,900 |
2017/05/31 | 818 | 818 | 769 | 778 | 18,200 |
2017/05/30 | 795 | 818 | 795 | 807 | 16,100 |
2017/05/29 | 793 | 805 | 780 | 795 | 15,000 |
2017/05/26 | 803 | 803 | 777 | 785 | 14,100 |
2017/05/25 | 776 | 806 | 770 | 804 | 27,400 |
2017/05/24 | 766 | 792 | 756 | 783 | 19,600 |
2017/05/23 | 778 | 796 | 731 | 756 | 47,000 |
2017/05/22 | 813 | 813 | 778 | 778 | 57,600 |
2017/05/19 | 840 | 855 | 822 | 825 | 53,900 |
2017/05/18 | 777 | 829 | 777 | 829 | 39,500 |
2017/05/17 | 765 | 818 | 755 | 802 | 84,000 |
2017/05/16 | 749 | 775 | 740 | 775 | 35,800 |
2017/05/15 | 714 | 789 | 714 | 788 | 43,200 |
2017/05/12 | 718 | 759 | 713 | 713 | 33,000 |
2017/05/11 | 730 | 737 | 718 | 724 | 13,500 |
2017/05/10 | 729 | 746 | 716 | 733 | 28,200 |
2017/05/09 | 707 | 728 | 695 | 728 | 41,300 |
2017/05/08 | 691 | 709 | 685 | 697 | 16,100 |
2017/05/02 | 671 | 698 | 670 | 685 | 39,100 |
2017/05/01 | 691 | 700 | 679 | 685 | 36,500 |
2017/04/28 | 668 | 768 | 662 | 705 | 379,500 |
2017/04/27 | 656 | 675 | 656 | 668 | 3,200 |
2017/04/26 | 659 | 679 | 656 | 665 | 4,200 |
2017/04/25 | 656 | 658 | 650 | 655 | 2,400 |
2017/04/24 | 656 | 661 | 637 | 645 | 9,000 |
2017/04/21 | 660 | 675 | 653 | 663 | 4,800 |
2017/04/20 | 658 | 666 | 657 | 661 | 3,700 |
2017/04/19 | 658 | 666 | 658 | 660 | 6,700 |
2017/04/18 | 681 | 681 | 660 | 668 | 5,900 |
2017/04/17 | 648 | 668 | 648 | 659 | 8,900 |
2017/04/14 | 670 | 672 | 653 | 657 | 16,800 |
2017/04/13 | 651 | 680 | 648 | 680 | 13,500 |
2017/04/12 | 691 | 691 | 667 | 671 | 10,200 |
2017/04/11 | 676 | 692 | 669 | 692 | 71,800 |
2017/04/10 | 660 | 744 | 649 | 716 | 411,700 |
2017/04/07 | 649 | 660 | 642 | 644 | 9,900 |
2017/04/06 | 657 | 675 | 640 | 640 | 20,800 |
2017/04/05 | 671 | 685 | 656 | 667 | 17,100 |
2017/04/04 | 692 | 709 | 654 | 680 | 17,900 |
2017/04/03 | 692 | 708 | 690 | 699 | 15,400 |
2017/03/31 | 687 | 722 | 680 | 694 | 34,600 |
2017/03/30 | 680 | 684 | 668 | 677 | 4,000 |
2017/03/29 | 680 | 684 | 680 | 684 | 1,700 |
2017/03/28 | 669 | 680 | 669 | 680 | 5,900 |
2017/03/27 | 663 | 671 | 660 | 670 | 6,200 |
2017/03/24 | 663 | 686 | 663 | 673 | 3,900 |
2017/03/23 | 660 | 670 | 657 | 670 | 5,100 |
2017/03/22 | 677 | 677 | 653 | 667 | 12,200 |
2017/03/21 | 664 | 680 | 659 | 680 | 7,900 |
2017/03/17 | 686 | 686 | 665 | 672 | 12,200 |
2017/03/16 | 673 | 690 | 672 | 686 | 11,800 |
2017/03/15 | 700 | 700 | 673 | 682 | 19,000 |
2017/03/14 | 703 | 707 | 700 | 700 | 7,100 |
2017/03/13 | 713 | 719 | 701 | 710 | 10,900 |
2017/03/10 | 720 | 722 | 706 | 719 | 21,200 |
2017/03/09 | 704 | 705 | 689 | 692 | 19,400 |
2017/03/08 | 705 | 707 | 701 | 707 | 7,100 |
2017/03/07 | 724 | 724 | 706 | 706 | 10,000 |
2017/03/06 | 739 | 739 | 698 | 724 | 23,600 |
2017/03/03 | 731 | 745 | 712 | 712 | 47,700 |
2017/03/02 | 699 | 730 | 683 | 722 | 44,100 |
2017/03/01 | 698 | 707 | 684 | 698 | 19,600 |
2017/02/28 | 682 | 706 | 650 | 688 | 41,600 |
2017/02/27 | 682 | 686 | 672 | 686 | 24,100 |
2017/02/24 | 702 | 702 | 671 | 672 | 34,200 |
2017/02/23 | 702 | 715 | 680 | 686 | 177,700 |
2017/02/22 | 658 | 747 | 654 | 747 | 319,500 |
2017/02/21 | 621 | 649 | 621 | 647 | 23,900 |
2017/02/20 | 632 | 635 | 612 | 627 | 4,400 |
2017/02/17 | 631 | 636 | 623 | 632 | 2,700 |
2017/02/16 | 626 | 636 | 626 | 631 | 5,500 |
2017/02/15 | 635 | 635 | 626 | 634 | 4,800 |
2017/02/14 | 640 | 640 | 626 | 635 | 7,700 |
2017/02/13 | 640 | 643 | 630 | 636 | 14,000 |
2017/02/10 | 631 | 638 | 627 | 636 | 9,400 |
2017/02/09 | 639 | 640 | 626 | 631 | 24,400 |
2017/02/08 | 618 | 632 | 618 | 632 | 27,000 |
2017/02/07 | 615 | 616 | 609 | 614 | 7,200 |
2017/02/06 | 613 | 618 | 610 | 614 | 10,300 |
2017/02/03 | 606 | 610 | 603 | 607 | 13,100 |
2017/02/02 | 605 | 608 | 603 | 607 | 9,500 |
2017/02/01 | 615 | 615 | 603 | 605 | 8,100 |
2017/01/31 | 605 | 610 | 602 | 607 | 8,900 |
2017/01/30 | 606 | 610 | 605 | 606 | 4,300 |
2017/01/27 | 607 | 613 | 604 | 609 | 5,800 |
2017/01/26 | 609 | 616 | 608 | 609 | 4,500 |
2017/01/25 | 620 | 620 | 606 | 608 | 22,100 |
2017/01/24 | 611 | 624 | 611 | 616 | 9,600 |
2017/01/23 | 622 | 622 | 615 | 615 | 4,500 |
2017/01/20 | 616 | 623 | 616 | 617 | 2,600 |
2017/01/19 | 620 | 623 | 616 | 617 | 4,500 |
2017/01/18 | 610 | 622 | 610 | 620 | 12,200 |
2017/01/17 | 610 | 616 | 610 | 610 | 13,000 |
2017/01/16 | 617 | 622 | 609 | 609 | 6,200 |
2017/01/13 | 608 | 625 | 608 | 610 | 10,300 |
2017/01/12 | 612 | 616 | 604 | 607 | 10,800 |
2017/01/11 | 620 | 627 | 608 | 612 | 38,000 |
2017/01/10 | 621 | 627 | 618 | 618 | 9,900 |
2017/01/06 | 630 | 630 | 619 | 623 | 9,000 |
2017/01/05 | 632 | 634 | 616 | 622 | 19,600 |
2017/01/04 | 611 | 634 | 610 | 622 | 17,500 |