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
2019/12/30 896 925 891 905 98,700
2019/12/27 945 945 911 911 125,000
2019/12/26 924 949 915 938 134,800
2019/12/25 885 928 885 914 135,600
2019/12/24 878 901 878 894 72,600
2019/12/23 920 929 879 880 168,300
2019/12/20 908 940 901 920 187,000
2019/12/19 882 903 882 898 93,900
2019/12/18 901 914 879 893 116,400
2019/12/17 880 903 866 902 146,100
2019/12/16 884 912 872 883 145,000
2019/12/13 900 920 891 898 143,900
2019/12/12 920 920 888 909 183,200
2019/12/11 930 948 898 922 217,300
2019/12/10 946 957 924 924 131,600
2019/12/09 982 986 930 938 223,300
2019/12/06 968 989 958 967 140,400
2019/12/05 973 1,018 959 983 239,700
2019/12/04 1,030 1,050 966 970 411,600
2019/12/03 998 1,068 990 1,040 304,300
2019/12/02 1,013 1,039 1,001 1,036 193,500
2019/11/29 1,030 1,040 993 1,005 217,600
2019/11/28 993 1,052 988 1,036 344,300
2019/11/27 972 1,047 970 1,000 700,800
2019/11/26 934 971 926 947 240,000
2019/11/25 940 972 931 935 293,500
2019/11/22 882 949 868 940 372,300
2019/11/21 864 906 852 880 209,000
2019/11/20 876 888 855 865 165,900
2019/11/19 860 891 856 884 231,400
2019/11/18 814 866 814 857 170,600
2019/11/15 808 829 808 823 64,300
2019/11/14 809 828 803 810 75,300
2019/11/13 823 841 809 818 108,000
2019/11/12 845 853 823 842 103,600
2019/11/11 849 858 832 847 70,600
2019/11/08 863 875 842 843 127,000
2019/11/07 831 888 829 878 257,900
2019/11/06 824 846 816 831 90,600
2019/11/05 829 843 822 824 75,200
2019/11/01 802 859 802 829 299,400
2019/10/31 807 823 800 807 49,600
2019/10/30 804 817 796 804 77,000
2019/10/29 799 819 799 812 51,300
2019/10/28 799 813 799 799 48,400
2019/10/25 820 826 801 804 123,300
2019/10/24 814 844 812 827 108,500
2019/10/23 795 838 781 820 180,600
2019/10/21 782 796 774 781 103,000
2019/10/18 790 808 789 790 83,800
2019/10/17 788 807 778 797 94,700
2019/10/16 777 798 767 791 150,700
2019/10/15 812 822 770 775 225,000
2019/10/11 780 832 774 815 361,200
2019/10/10 888 898 855 855 179,100
2019/10/09 911 911 869 895 193,900
2019/10/08 922 929 912 916 56,100
2019/10/07 949 949 917 922 111,500
2019/10/04 919 944 910 935 142,600
2019/10/03 904 911 900 909 174,100
2019/10/02 910 925 910 919 134,900
2019/10/01 943 946 910 928 248,800
2019/09/30 921 989 912 938 645,800
2019/09/27 933 942 896 913 260,500
2019/09/26 940 958 925 942 182,200
2019/09/25 922 940 912 940 109,300
2019/09/24 904 940 903 927 143,900
2019/09/20 891 928 891 919 150,000
2019/09/19 896 920 888 897 104,200
2019/09/18 900 917 888 895 70,800
2019/09/17 869 904 862 901 83,200
2019/09/13 902 907 865 871 154,900
2019/09/12 932 938 895 907 144,500
2019/09/11 935 948 916 928 168,200
2019/09/10 906 936 883 935 244,500
2019/09/09 869 930 852 912 354,000
2019/09/06 855 892 853 872 172,000
2019/09/05 844 860 835 853 85,700
2019/09/04 843 851 828 830 54,700
2019/09/03 836 866 836 852 86,300
2019/09/02 830 863 820 851 80,800
2019/08/30 826 846 808 837 126,200
2019/08/29 879 879 795 811 359,300
2019/08/28 907 916 860 867 282,200
2019/08/27 898 933 897 908 318,100
2019/08/26 891 924 882 888 205,500
2019/08/23 900 923 888 914 449,600
2019/08/22 875 890 854 872 222,800
2019/08/21 869 871 852 864 103,500
2019/08/20 884 899 855 879 243,000
2019/08/19 824 888 813 860 604,100
2019/08/16 817 827 799 812 80,800
2019/08/15 764 840 763 818 260,400
2019/08/14 790 806 784 792 96,200
2019/08/13 793 809 782 794 126,600
2019/08/09 800 819 793 809 116,200
2019/08/08 793 812 781 792 115,400
2019/08/07 807 823 793 793 163,600
2019/08/06 765 832 755 822 242,800
2019/08/05 866 866 780 795 399,400
2019/08/02 827 893 827 872 424,400
2019/08/01 865 865 829 842 276,700
2019/07/31 800 855 793 853 357,900
2019/07/30 780 810 776 802 237,400
2019/07/29 782 797 767 778 153,500
2019/07/26 783 811 775 785 199,300
2019/07/25 759 817 749 790 458,000
2019/07/24 737 760 732 750 151,900
2019/07/23 733 760 729 742 150,900
2019/07/22 739 749 728 732 73,800
2019/07/19 740 756 738 747 102,400
2019/07/18 750 764 737 740 165,400
2019/07/17 752 781 742 748 199,900
2019/07/16 789 798 765 765 201,000
2019/07/12 820 823 782 802 319,100
2019/07/11 841 841 815 823 208,300
2019/07/10 817 848 811 840 292,200
2019/07/09 828 846 820 824 336,600
2019/07/08 902 916 820 828 1,020,400
2019/07/05 937 944 851 876 1,881,300
2019/07/04 920 1,022 880 938 4,982,000
2019/07/03 805 961 780 961 1,614,800
2019/07/02 812 842 802 811 243,600
2019/07/01 801 826 792 825 326,200
2019/06/28 769 789 754 782 270,000
2019/06/27 818 865 784 787 776,000
2019/06/26 748 808 736 803 361,600
2019/06/25 771 788 737 741 196,600
2019/06/24 755 765 737 760 132,600
2019/06/21 775 776 735 753 211,800
2019/06/20 749 779 730 767 174,200
2019/06/19 754 755 741 742 69,400
2019/06/18 765 770 733 736 148,300
2019/06/17 729 774 723 773 185,600
2019/06/14 739 750 728 744 73,100
2019/06/13 742 743 722 727 77,400
2019/06/12 742 752 736 736 85,900
2019/06/11 744 761 731 755 83,300
2019/06/10 739 768 734 749 138,300
2019/06/07 750 761 728 737 154,900
2019/06/06 766 769 736 751 136,400
2019/06/05 767 774 746 752 146,900
2019/06/04 723 762 718 752 176,400
2019/06/03 766 777 712 717 235,000
2019/05/31 756 799 741 771 220,000
2019/05/30 768 785 753 758 147,700
2019/05/29 773 797 757 780 127,800
2019/05/28 795 808 773 787 179,900
2019/05/27 769 797 761 794 164,600
2019/05/24 751 779 745 773 126,600
2019/05/23 792 814 766 766 221,000
2019/05/22 781 828 781 807 223,800
2019/05/21 770 794 745 781 195,600
2019/05/20 791 808 763 778 201,400
2019/05/17 802 811 775 806 242,200
2019/05/16 795 829 772 816 301,800
2019/05/15 812 825 728 780 519,200
2019/05/14 805 837 784 814 481,700
2019/05/13 910 965 853 880 819,000
2019/05/10 870 920 858 882 488,600
2019/05/09 956 975 855 855 638,700
2019/05/08 942 995 935 970 343,400
2019/05/07 985 1,017 964 965 424,000
2019/04/26 990 1,069 951 1,000 1,022,100
2019/04/25 1,022 1,030 991 995 705,000
2019/04/24 1,098 1,130 1,010 1,040 1,324,700
2019/04/23 1,035 1,119 1,006 1,018 993,600
2019/04/22 1,088 1,135 1,017 1,024 1,029,100
2019/04/19 1,200 1,250 1,099 1,118 1,892,500
2019/04/18 1,032 1,330 1,002 1,208 4,785,500
2019/04/17 1,061 1,080 910 1,050 2,246,700
2019/04/16 1,182 1,232 1,062 1,089 2,241,100
2019/04/15 1,093 1,260 1,070 1,202 3,418,700
2019/04/12 1,002 1,308 996 1,110 7,525,000
2019/04/11 949 1,024 878 1,024 3,121,600
2019/04/10 748 874 748 874 1,199,700
2019/04/09 648 724 631 724 669,900
2019/04/08 639 640 606 624 233,800
2019/04/05 703 707 650 659 175,300
2019/04/04 660 697 638 685 220,400
2019/04/03 700 719 642 654 309,900
2019/04/02 790 790 651 680 764,400
2019/04/01 685 735 680 735 208,200
2019/03/29 666 670 616 635 176,100
2019/03/28 698 699 662 682 149,900
2019/03/27 680 693 642 689 295,900
2019/03/26 570 640 567 640 152,600
2019/03/25 552 567 543 551 69,000
2019/03/22 600 613 575 581 84,900
2019/03/20 610 610 584 594 64,600
2019/03/19 619 619 571 610 126,100
2019/03/18 570 621 566 618 130,700
2019/03/15 560 593 558 566 82,500
2019/03/14 534 594 533 577 217,500
2019/03/13 532 537 513 533 42,900
2019/03/12 526 545 520 538 90,700
2019/03/11 509 520 509 518 15,900
2019/03/08 518 518 508 510 25,800
2019/03/07 519 522 511 517 23,000
2019/03/06 529 529 519 519 25,200
2019/03/05 517 528 516 527 27,100
2019/03/04 530 530 512 527 31,000
2019/03/01 551 551 527 527 60,600
2019/02/28 540 596 540 561 199,700
2019/02/27 520 538 520 532 44,800
2019/02/26 535 535 517 517 24,900
2019/02/25 536 536 513 535 22,800
2019/02/22 532 538 520 528 38,300
2019/02/21 524 536 517 533 46,000
2019/02/20 501 519 500 514 13,900
2019/02/19 481 514 481 506 20,100
2019/02/18 482 493 478 489 21,400
2019/02/15 490 492 475 480 12,900
2019/02/14 486 488 465 476 26,100
2019/02/13 474 486 474 485 18,000
2019/02/12 475 482 469 473 11,800
2019/02/08 473 480 467 477 19,700
2019/02/07 495 500 483 488 18,600
2019/02/06 486 491 484 491 8,100
2019/02/05 486 494 481 484 11,900
2019/02/04 479 492 468 482 17,100
2019/02/01 485 490 468 471 25,900
2019/01/31 488 493 483 483 8,700
2019/01/30 497 505 474 487 48,100
2019/01/29 493 540 492 504 60,700
2019/01/28 510 510 491 492 8,900
2019/01/25 503 526 490 512 40,300
2019/01/24 493 499 471 499 29,600
2019/01/23 493 499 490 495 10,600
2019/01/22 508 515 491 499 15,300
2019/01/21 514 529 502 506 38,700
2019/01/18 536 542 520 522 36,800
2019/01/17 538 549 535 538 23,300
2019/01/16 549 552 533 545 36,300
2019/01/15 558 576 536 540 121,800
2019/01/11 515 543 496 541 160,200
2019/01/10 480 561 471 545 366,800
2019/01/09 483 484 466 481 24,500
2019/01/08 476 490 468 484 37,400
2019/01/07 440 471 433 460 37,700
2019/01/04 423 442 401 432 48,400

このページの先頭へ