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 |