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 |
---|---|---|---|---|---|
2018/12/28 | 402 | 426 | 402 | 423 | 51,100 |
2018/12/27 | 396 | 419 | 396 | 418 | 30,800 |
2018/12/26 | 382 | 399 | 377 | 384 | 81,200 |
2018/12/25 | 374 | 380 | 366 | 369 | 121,600 |
2018/12/21 | 423 | 436 | 402 | 417 | 92,500 |
2018/12/20 | 473 | 477 | 432 | 447 | 81,300 |
2018/12/19 | 505 | 510 | 481 | 489 | 47,800 |
2018/12/18 | 517 | 527 | 481 | 485 | 61,500 |
2018/12/17 | 557 | 558 | 526 | 531 | 35,200 |
2018/12/14 | 558 | 570 | 546 | 560 | 34,800 |
2018/12/13 | 549 | 558 | 545 | 558 | 60,700 |
2018/12/12 | 544 | 548 | 536 | 540 | 28,500 |
2018/12/11 | 530 | 550 | 527 | 550 | 22,900 |
2018/12/10 | 552 | 552 | 525 | 532 | 29,500 |
2018/12/07 | 556 | 560 | 551 | 553 | 17,600 |
2018/12/06 | 565 | 567 | 554 | 556 | 30,400 |
2018/12/05 | 567 | 573 | 562 | 569 | 29,700 |
2018/12/04 | 576 | 582 | 570 | 573 | 46,300 |
2018/12/03 | 582 | 582 | 576 | 578 | 10,400 |
2018/11/30 | 578 | 581 | 571 | 576 | 26,300 |
2018/11/29 | 590 | 595 | 577 | 577 | 35,100 |
2018/11/28 | 584 | 590 | 580 | 590 | 9,500 |
2018/11/27 | 587 | 590 | 577 | 580 | 26,100 |
2018/11/26 | 598 | 602 | 586 | 586 | 17,000 |
2018/11/22 | 601 | 601 | 586 | 598 | 14,400 |
2018/11/21 | 599 | 602 | 586 | 601 | 15,900 |
2018/11/20 | 580 | 607 | 577 | 604 | 36,000 |
2018/11/19 | 580 | 592 | 572 | 587 | 76,000 |
2018/11/16 | 635 | 635 | 603 | 605 | 76,800 |
2018/11/15 | 576 | 590 | 576 | 588 | 12,700 |
2018/11/14 | 593 | 597 | 577 | 585 | 34,800 |
2018/11/13 | 588 | 601 | 587 | 594 | 22,900 |
2018/11/12 | 603 | 626 | 600 | 608 | 16,300 |
2018/11/09 | 611 | 627 | 605 | 613 | 28,800 |
2018/11/08 | 603 | 629 | 601 | 618 | 26,000 |
2018/11/07 | 585 | 639 | 585 | 593 | 88,400 |
2018/11/06 | 592 | 594 | 583 | 589 | 9,600 |
2018/11/05 | 600 | 607 | 584 | 591 | 17,500 |
2018/11/02 | 586 | 603 | 568 | 598 | 51,500 |
2018/11/01 | 603 | 603 | 576 | 580 | 18,300 |
2018/10/31 | 577 | 603 | 577 | 593 | 30,400 |
2018/10/30 | 559 | 580 | 555 | 573 | 18,100 |
2018/10/29 | 588 | 598 | 562 | 563 | 43,600 |
2018/10/26 | 593 | 603 | 583 | 590 | 39,300 |
2018/10/25 | 611 | 613 | 583 | 583 | 50,300 |
2018/10/24 | 629 | 636 | 615 | 615 | 16,600 |
2018/10/23 | 634 | 647 | 615 | 630 | 33,800 |
2018/10/22 | 647 | 647 | 633 | 634 | 16,300 |
2018/10/19 | 646 | 650 | 639 | 650 | 13,900 |
2018/10/18 | 648 | 659 | 642 | 652 | 34,600 |
2018/10/17 | 650 | 650 | 640 | 643 | 15,300 |
2018/10/16 | 638 | 662 | 631 | 642 | 42,300 |
2018/10/15 | 645 | 645 | 627 | 631 | 16,500 |
2018/10/12 | 624 | 648 | 616 | 644 | 25,400 |
2018/10/11 | 616 | 626 | 611 | 614 | 65,000 |
2018/10/10 | 632 | 650 | 630 | 648 | 33,500 |
2018/10/09 | 650 | 659 | 630 | 631 | 32,900 |
2018/10/05 | 653 | 663 | 650 | 650 | 25,900 |
2018/10/04 | 672 | 672 | 650 | 658 | 53,700 |
2018/10/03 | 667 | 688 | 658 | 671 | 109,300 |
2018/10/02 | 734 | 764 | 684 | 702 | 620,600 |
2018/10/01 | 650 | 665 | 650 | 664 | 42,200 |
2018/09/28 | 680 | 713 | 642 | 650 | 250,300 |
2018/09/27 | 640 | 641 | 629 | 632 | 12,600 |
2018/09/26 | 632 | 639 | 625 | 631 | 25,100 |
2018/09/25 | 630 | 638 | 625 | 627 | 14,100 |
2018/09/21 | 619 | 646 | 619 | 630 | 25,500 |
2018/09/20 | 621 | 625 | 615 | 625 | 13,300 |
2018/09/19 | 612 | 625 | 612 | 620 | 11,000 |
2018/09/18 | 613 | 614 | 609 | 611 | 14,400 |
2018/09/14 | 625 | 625 | 610 | 614 | 15,600 |
2018/09/13 | 611 | 619 | 611 | 616 | 15,900 |
2018/09/12 | 614 | 624 | 611 | 611 | 12,800 |
2018/09/11 | 622 | 622 | 612 | 616 | 15,300 |
2018/09/10 | 620 | 624 | 612 | 619 | 23,600 |
2018/09/07 | 625 | 628 | 616 | 625 | 12,600 |
2018/09/06 | 641 | 641 | 620 | 627 | 28,500 |
2018/09/05 | 664 | 664 | 642 | 644 | 29,700 |
2018/09/04 | 664 | 698 | 658 | 658 | 153,000 |
2018/09/03 | 653 | 653 | 638 | 638 | 19,700 |
2018/08/31 | 646 | 657 | 640 | 656 | 15,600 |
2018/08/30 | 662 | 664 | 646 | 659 | 21,500 |
2018/08/29 | 630 | 664 | 627 | 655 | 39,900 |
2018/08/28 | 637 | 637 | 626 | 627 | 14,100 |
2018/08/27 | 623 | 629 | 606 | 627 | 27,400 |
2018/08/24 | 644 | 644 | 617 | 623 | 19,500 |
2018/08/23 | 643 | 643 | 635 | 637 | 4,600 |
2018/08/22 | 640 | 640 | 629 | 636 | 12,400 |
2018/08/21 | 640 | 648 | 632 | 637 | 17,400 |
2018/08/20 | 635 | 649 | 630 | 648 | 19,000 |
2018/08/17 | 622 | 630 | 619 | 628 | 8,200 |
2018/08/16 | 616 | 625 | 613 | 625 | 11,500 |
2018/08/15 | 617 | 637 | 617 | 622 | 8,500 |
2018/08/14 | 607 | 621 | 606 | 613 | 6,700 |
2018/08/13 | 620 | 620 | 606 | 607 | 13,300 |
2018/08/10 | 622 | 637 | 622 | 623 | 2,300 |
2018/08/09 | 624 | 631 | 619 | 621 | 3,000 |
2018/08/08 | 617 | 628 | 611 | 625 | 4,500 |
2018/08/07 | 635 | 635 | 605 | 607 | 11,000 |
2018/08/06 | 611 | 623 | 610 | 615 | 21,400 |
2018/08/03 | 628 | 630 | 610 | 614 | 20,000 |
2018/08/02 | 629 | 635 | 628 | 628 | 3,500 |
2018/08/01 | 639 | 639 | 627 | 629 | 9,000 |
2018/07/31 | 642 | 646 | 622 | 637 | 21,900 |
2018/07/30 | 659 | 659 | 640 | 645 | 13,700 |
2018/07/27 | 660 | 673 | 658 | 658 | 13,300 |
2018/07/26 | 671 | 674 | 661 | 661 | 9,700 |
2018/07/25 | 667 | 675 | 660 | 661 | 10,300 |
2018/07/24 | 676 | 685 | 664 | 667 | 19,000 |
2018/07/23 | 684 | 693 | 668 | 668 | 33,800 |
2018/07/20 | 669 | 693 | 669 | 684 | 30,800 |
2018/07/19 | 659 | 667 | 659 | 667 | 9,000 |
2018/07/18 | 655 | 669 | 655 | 663 | 11,400 |
2018/07/17 | 667 | 667 | 652 | 660 | 11,600 |
2018/07/13 | 660 | 663 | 653 | 663 | 7,400 |
2018/07/12 | 651 | 668 | 651 | 652 | 9,000 |
2018/07/11 | 667 | 667 | 650 | 650 | 18,300 |
2018/07/10 | 670 | 672 | 661 | 672 | 8,100 |
2018/07/09 | 667 | 680 | 667 | 671 | 6,500 |
2018/07/06 | 660 | 670 | 655 | 668 | 21,000 |
2018/07/05 | 667 | 667 | 654 | 657 | 12,400 |
2018/07/04 | 663 | 666 | 652 | 657 | 13,800 |
2018/07/03 | 690 | 695 | 659 | 659 | 61,800 |
2018/07/02 | 702 | 710 | 694 | 701 | 12,000 |
2018/06/29 | 699 | 717 | 693 | 704 | 11,000 |
2018/06/28 | 702 | 714 | 690 | 691 | 23,700 |
2018/06/27 | 715 | 715 | 700 | 701 | 8,500 |
2018/06/26 | 698 | 709 | 698 | 705 | 8,200 |
2018/06/25 | 727 | 727 | 700 | 701 | 20,400 |
2018/06/22 | 715 | 725 | 708 | 719 | 17,000 |
2018/06/21 | 725 | 729 | 714 | 717 | 8,700 |
2018/06/20 | 718 | 725 | 706 | 725 | 19,000 |
2018/06/19 | 735 | 735 | 715 | 718 | 22,100 |
2018/06/18 | 759 | 759 | 734 | 734 | 20,600 |
2018/06/15 | 750 | 754 | 744 | 752 | 5,800 |
2018/06/14 | 752 | 753 | 742 | 742 | 7,900 |
2018/06/13 | 778 | 778 | 751 | 752 | 15,400 |
2018/06/12 | 777 | 789 | 757 | 767 | 37,600 |
2018/06/11 | 781 | 786 | 758 | 783 | 19,900 |
2018/06/08 | 796 | 796 | 750 | 759 | 25,000 |
2018/06/07 | 749 | 820 | 740 | 766 | 101,300 |
2018/06/06 | 787 | 787 | 735 | 735 | 212,700 |
2018/06/05 | 705 | 854 | 702 | 847 | 312,000 |
2018/06/04 | 718 | 718 | 700 | 704 | 18,400 |
2018/06/01 | 707 | 719 | 705 | 715 | 10,000 |
2018/05/31 | 704 | 710 | 703 | 705 | 8,500 |
2018/05/30 | 702 | 712 | 693 | 702 | 23,500 |
2018/05/29 | 709 | 712 | 700 | 704 | 16,200 |
2018/05/28 | 723 | 723 | 706 | 709 | 16,200 |
2018/05/25 | 712 | 720 | 708 | 708 | 7,900 |
2018/05/24 | 717 | 720 | 715 | 716 | 4,600 |
2018/05/23 | 729 | 729 | 716 | 726 | 10,900 |
2018/05/22 | 734 | 734 | 716 | 719 | 11,700 |
2018/05/21 | 736 | 736 | 726 | 734 | 5,700 |
2018/05/18 | 722 | 733 | 720 | 725 | 8,100 |
2018/05/17 | 744 | 749 | 727 | 733 | 22,600 |
2018/05/16 | 731 | 740 | 722 | 737 | 11,000 |
2018/05/15 | 720 | 741 | 719 | 734 | 15,300 |
2018/05/14 | 709 | 747 | 697 | 722 | 33,000 |
2018/05/11 | 713 | 714 | 698 | 699 | 32,900 |
2018/05/10 | 723 | 729 | 710 | 713 | 9,800 |
2018/05/09 | 733 | 737 | 700 | 714 | 79,500 |
2018/05/08 | 747 | 747 | 737 | 742 | 19,000 |
2018/05/07 | 751 | 780 | 745 | 747 | 44,300 |
2018/05/02 | 777 | 778 | 755 | 766 | 31,200 |
2018/05/01 | 780 | 793 | 758 | 765 | 36,700 |
2018/04/27 | 800 | 802 | 785 | 795 | 16,600 |
2018/04/26 | 801 | 811 | 789 | 800 | 17,700 |
2018/04/25 | 817 | 818 | 801 | 801 | 6,000 |
2018/04/24 | 790 | 811 | 785 | 811 | 17,600 |
2018/04/23 | 803 | 808 | 792 | 792 | 8,300 |
2018/04/20 | 791 | 814 | 784 | 809 | 12,600 |
2018/04/19 | 808 | 820 | 785 | 802 | 16,500 |
2018/04/18 | 806 | 820 | 781 | 802 | 31,000 |
2018/04/17 | 771 | 791 | 760 | 791 | 26,700 |
2018/04/16 | 809 | 809 | 781 | 784 | 24,100 |
2018/04/13 | 784 | 815 | 784 | 811 | 17,300 |
2018/04/12 | 792 | 813 | 786 | 788 | 22,900 |
2018/04/11 | 839 | 839 | 770 | 793 | 73,900 |
2018/04/10 | 859 | 860 | 840 | 842 | 30,900 |
2018/04/09 | 857 | 866 | 845 | 850 | 19,900 |
2018/04/06 | 870 | 875 | 846 | 871 | 35,000 |
2018/04/05 | 864 | 885 | 852 | 862 | 20,300 |
2018/04/04 | 874 | 880 | 855 | 857 | 48,200 |
2018/04/03 | 872 | 886 | 857 | 876 | 42,100 |
2018/04/02 | 888 | 897 | 871 | 880 | 33,900 |
2018/03/30 | 851 | 894 | 848 | 883 | 63,100 |
2018/03/29 | 840 | 885 | 832 | 860 | 113,000 |
2018/03/28 | 840 | 858 | 824 | 844 | 38,900 |
2018/03/27 | 837 | 843 | 821 | 834 | 26,600 |
2018/03/26 | 788 | 830 | 784 | 823 | 39,100 |
2018/03/23 | 797 | 823 | 790 | 803 | 40,900 |
2018/03/22 | 821 | 833 | 798 | 832 | 31,900 |
2018/03/20 | 790 | 831 | 767 | 814 | 50,000 |
2018/03/19 | 809 | 846 | 791 | 798 | 54,700 |
2018/03/16 | 828 | 828 | 808 | 816 | 34,200 |
2018/03/15 | 840 | 853 | 825 | 829 | 55,700 |
2018/03/14 | 862 | 887 | 840 | 862 | 65,800 |
2018/03/13 | 803 | 874 | 802 | 862 | 124,400 |
2018/03/12 | 868 | 869 | 796 | 818 | 131,800 |
2018/03/09 | 802 | 840 | 791 | 839 | 121,600 |
2018/03/08 | 824 | 824 | 760 | 776 | 153,500 |
2018/03/07 | 785 | 785 | 758 | 774 | 34,500 |
2018/03/06 | 766 | 793 | 763 | 781 | 43,000 |
2018/03/05 | 777 | 820 | 741 | 752 | 95,100 |
2018/03/02 | 759 | 804 | 736 | 791 | 229,600 |
2018/03/01 | 735 | 876 | 722 | 804 | 740,200 |
2018/02/28 | 712 | 741 | 712 | 726 | 17,900 |
2018/02/27 | 714 | 721 | 710 | 710 | 7,200 |
2018/02/26 | 732 | 746 | 710 | 712 | 21,400 |
2018/02/23 | 724 | 765 | 720 | 728 | 44,600 |
2018/02/22 | 715 | 720 | 710 | 714 | 10,500 |
2018/02/21 | 712 | 720 | 704 | 715 | 36,200 |
2018/02/20 | 711 | 718 | 705 | 710 | 8,600 |
2018/02/19 | 711 | 720 | 707 | 716 | 14,700 |
2018/02/16 | 684 | 712 | 681 | 699 | 17,500 |
2018/02/15 | 670 | 679 | 660 | 672 | 11,900 |
2018/02/14 | 675 | 685 | 642 | 655 | 30,000 |
2018/02/13 | 709 | 709 | 671 | 675 | 19,400 |
2018/02/09 | 685 | 698 | 673 | 695 | 18,500 |
2018/02/08 | 715 | 719 | 702 | 704 | 15,000 |
2018/02/07 | 699 | 721 | 699 | 701 | 36,900 |
2018/02/06 | 700 | 702 | 630 | 683 | 100,800 |
2018/02/05 | 703 | 753 | 700 | 731 | 59,800 |
2018/02/02 | 758 | 760 | 743 | 748 | 13,700 |
2018/02/01 | 758 | 760 | 752 | 756 | 11,000 |
2018/01/31 | 748 | 759 | 734 | 759 | 19,900 |
2018/01/30 | 777 | 780 | 738 | 755 | 84,900 |
2018/01/29 | 800 | 800 | 768 | 773 | 35,800 |
2018/01/26 | 799 | 801 | 787 | 794 | 33,900 |
2018/01/25 | 806 | 811 | 785 | 786 | 39,500 |
2018/01/24 | 788 | 808 | 781 | 805 | 48,200 |
2018/01/23 | 810 | 810 | 792 | 793 | 18,300 |
2018/01/22 | 785 | 815 | 780 | 799 | 43,500 |
2018/01/19 | 791 | 792 | 770 | 785 | 25,600 |
2018/01/18 | 777 | 789 | 769 | 778 | 25,700 |
2018/01/17 | 775 | 791 | 767 | 770 | 44,500 |
2018/01/16 | 800 | 806 | 765 | 787 | 93,000 |
2018/01/15 | 825 | 848 | 789 | 803 | 154,300 |
2018/01/12 | 773 | 825 | 768 | 823 | 89,400 |
2018/01/11 | 777 | 782 | 769 | 769 | 31,100 |
2018/01/10 | 783 | 788 | 767 | 777 | 42,200 |
2018/01/09 | 779 | 790 | 772 | 785 | 40,900 |
2018/01/05 | 765 | 777 | 752 | 775 | 43,600 |
2018/01/04 | 769 | 769 | 747 | 759 | 34,100 |