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
2020/12/30 456 459 442 457 43,900
2020/12/29 460 482 451 459 131,500
2020/12/28 476 485 455 457 125,700
2020/12/25 460 481 457 481 68,500
2020/12/24 438 467 438 456 92,100
2020/12/23 449 451 433 438 120,100
2020/12/22 448 449 439 441 65,200
2020/12/21 455 460 441 447 87,900
2020/12/18 450 464 450 463 99,300
2020/12/17 457 463 444 447 102,300
2020/12/16 476 476 456 457 122,400
2020/12/15 487 492 473 479 78,500
2020/12/14 489 493 479 489 50,300
2020/12/11 488 488 480 484 39,800
2020/12/10 490 495 478 478 80,200
2020/12/09 493 497 490 493 21,400
2020/12/08 499 500 492 494 49,000
2020/12/07 503 510 496 503 96,600
2020/12/04 511 513 496 508 89,900
2020/12/03 519 519 504 519 58,800
2020/12/02 514 525 511 513 54,900
2020/12/01 505 519 505 514 35,900
2020/11/30 507 513 500 505 47,000
2020/11/27 528 532 500 507 119,600
2020/11/26 539 544 516 528 98,900
2020/11/25 564 570 539 550 86,200
2020/11/24 565 580 556 564 65,600
2020/11/20 559 577 549 555 67,600
2020/11/19 567 599 557 569 237,800
2020/11/18 543 550 531 537 85,900
2020/11/17 518 564 507 553 155,100
2020/11/16 519 521 499 508 100,200
2020/11/13 490 501 485 501 59,300
2020/11/12 498 506 488 490 89,400
2020/11/11 486 506 472 503 155,900
2020/11/10 474 486 462 478 199,900
2020/11/09 556 556 458 458 648,800
2020/11/06 528 571 528 558 152,100
2020/11/05 606 614 588 588 55,700
2020/11/04 609 621 603 610 40,000
2020/11/02 596 609 590 600 34,300
2020/10/30 631 636 591 595 94,000
2020/10/29 654 654 625 636 46,900
2020/10/28 653 661 642 657 14,500
2020/10/27 665 681 651 654 41,500
2020/10/26 689 693 670 670 23,600
2020/10/23 672 698 664 696 35,000
2020/10/22 687 690 670 678 44,500
2020/10/21 691 708 686 690 18,400
2020/10/20 694 705 686 695 25,600
2020/10/19 671 714 671 709 41,500
2020/10/16 687 692 665 675 66,300
2020/10/15 712 712 687 694 46,500
2020/10/14 708 726 706 713 19,600
2020/10/13 718 723 700 719 48,200
2020/10/12 733 733 717 718 16,600
2020/10/09 711 733 707 722 48,100
2020/10/08 709 746 709 718 78,800
2020/10/07 713 713 698 710 24,300
2020/10/06 703 718 691 710 46,900
2020/10/05 685 700 669 700 48,200
2020/10/02 704 713 680 685 48,200
2020/09/30 716 721 703 713 38,300
2020/09/29 719 732 705 724 49,700
2020/09/28 709 723 700 720 58,400
2020/09/25 692 706 680 706 41,600
2020/09/24 698 698 671 677 35,200
2020/09/23 710 710 682 689 27,300
2020/09/18 703 711 694 705 28,700
2020/09/17 699 708 688 703 37,400
2020/09/16 677 706 671 703 60,900
2020/09/15 667 677 663 677 27,700
2020/09/14 671 671 658 669 29,300
2020/09/11 670 685 652 671 63,200
2020/09/10 666 670 654 659 27,300
2020/09/09 655 666 649 658 31,700
2020/09/08 649 666 643 666 36,900
2020/09/07 640 657 638 645 36,100
2020/09/04 637 647 632 640 47,400
2020/09/03 669 669 646 647 35,800
2020/09/02 670 671 650 653 32,700
2020/09/01 676 679 658 667 67,100
2020/08/31 620 678 620 666 173,300
2020/08/28 635 635 614 618 33,100
2020/08/27 643 645 624 626 26,000
2020/08/26 635 650 630 650 23,300
2020/08/25 645 645 626 630 27,700
2020/08/24 634 644 621 636 29,600
2020/08/21 642 648 626 638 45,800
2020/08/20 651 664 641 642 24,100
2020/08/19 645 665 642 650 33,000
2020/08/18 655 657 643 655 25,800
2020/08/17 676 686 649 649 39,700
2020/08/14 667 685 666 679 31,000
2020/08/13 670 680 660 668 40,600
2020/08/12 648 666 638 666 39,300
2020/08/11 643 656 637 647 35,800
2020/08/07 668 670 635 651 59,700
2020/08/06 690 699 655 661 289,900
2020/08/05 742 742 742 742 74,300
2020/08/04 635 649 625 642 24,800
2020/08/03 593 632 590 618 28,700
2020/07/31 620 627 603 603 48,800
2020/07/30 643 654 622 628 46,000
2020/07/29 659 666 639 642 49,600
2020/07/28 662 668 653 661 30,300
2020/07/27 663 668 657 662 19,300
2020/07/22 674 684 663 672 27,500
2020/07/21 658 688 658 678 38,700
2020/07/20 673 673 639 652 22,800
2020/07/17 662 670 640 653 40,800
2020/07/16 686 686 663 668 17,500
2020/07/15 679 685 669 685 35,500
2020/07/14 681 681 653 668 34,100
2020/07/13 680 680 663 679 34,300
2020/07/10 667 684 659 664 34,400
2020/07/09 701 701 666 670 53,900
2020/07/08 681 706 679 700 30,200
2020/07/07 717 717 675 688 61,600
2020/07/06 684 714 683 712 40,500
2020/07/03 657 695 655 687 60,500
2020/07/02 715 715 660 665 147,900
2020/07/01 755 755 698 705 83,900
2020/06/30 750 763 718 743 54,600
2020/06/29 746 760 734 738 70,300
2020/06/26 805 805 763 766 60,600
2020/06/25 790 805 787 803 50,000
2020/06/24 821 826 789 793 94,000
2020/06/23 860 860 828 828 86,600
2020/06/22 827 845 824 839 74,000
2020/06/19 820 859 815 844 214,800
2020/06/18 861 898 807 815 398,200
2020/06/17 806 811 775 801 71,800
2020/06/16 773 803 770 798 78,900
2020/06/15 809 809 744 747 75,000
2020/06/12 755 783 736 780 87,400
2020/06/11 804 816 777 777 92,700
2020/06/10 792 831 786 812 144,700
2020/06/09 795 820 766 798 119,400
2020/06/08 772 795 756 795 59,000
2020/06/05 756 775 745 771 37,700
2020/06/04 755 768 744 758 47,100
2020/06/03 779 779 748 755 73,100
2020/06/02 775 790 761 779 88,400
2020/06/01 822 823 773 786 122,600
2020/05/29 791 828 791 820 112,300
2020/05/28 793 804 777 793 64,300
2020/05/27 778 799 778 793 41,100
2020/05/26 806 807 781 785 64,000
2020/05/25 808 808 770 803 78,600
2020/05/22 800 808 791 802 92,800
2020/05/21 808 810 782 803 69,000
2020/05/20 817 817 795 813 51,500
2020/05/19 810 838 790 806 106,000
2020/05/18 816 833 805 811 109,700
2020/05/15 755 848 755 831 170,600
2020/05/14 876 880 765 773 184,700
2020/05/13 860 870 845 870 110,300
2020/05/12 835 860 821 860 66,400
2020/05/11 820 825 798 823 55,300
2020/05/08 832 832 782 802 109,200
2020/05/07 773 848 773 817 151,400
2020/05/01 770 790 750 788 115,900
2020/04/30 718 783 718 773 179,900
2020/04/28 688 718 684 718 52,800
2020/04/27 685 704 682 686 36,500
2020/04/24 685 700 671 681 45,100
2020/04/23 657 697 657 685 61,100
2020/04/22 654 662 635 654 48,000
2020/04/21 713 718 656 671 122,600
2020/04/20 670 721 670 708 93,300
2020/04/17 640 688 636 680 142,000
2020/04/16 616 639 616 630 63,700
2020/04/15 600 629 599 621 72,400
2020/04/14 585 614 581 610 101,400
2020/04/13 568 585 565 575 52,400
2020/04/10 589 589 560 572 38,400
2020/04/09 560 580 558 579 59,000
2020/04/08 536 570 527 556 43,100
2020/04/07 530 559 527 544 70,500
2020/04/06 490 523 484 522 95,100
2020/04/03 521 521 495 495 69,900
2020/04/02 511 529 510 511 48,500
2020/04/01 527 544 515 515 56,300
2020/03/31 572 572 530 537 105,300
2020/03/30 510 528 505 517 82,600
2020/03/27 560 560 528 536 64,400
2020/03/26 555 569 541 541 65,200
2020/03/25 568 575 544 575 145,700
2020/03/24 527 538 513 528 61,900
2020/03/23 510 530 499 510 84,500
2020/03/19 539 539 509 517 69,300
2020/03/18 538 565 519 519 127,900
2020/03/17 465 530 460 528 189,300
2020/03/16 476 531 465 485 186,200
2020/03/13 488 507 437 468 350,500
2020/03/12 571 600 531 535 248,400
2020/03/11 604 637 581 581 107,900
2020/03/10 531 627 528 609 246,700
2020/03/09 693 705 610 621 280,400
2020/03/06 758 769 731 738 90,100
2020/03/05 810 821 770 780 126,000
2020/03/04 707 825 707 782 245,900
2020/03/03 879 890 712 720 348,500
2020/03/02 754 759 702 759 120,300
2020/02/28 649 694 646 659 262,600
2020/02/27 753 753 689 689 204,400
2020/02/26 766 776 720 739 153,200
2020/02/25 732 799 732 780 138,700
2020/02/21 810 822 800 807 75,800
2020/02/20 838 838 800 815 96,300
2020/02/19 825 856 824 838 90,800
2020/02/18 850 862 817 826 129,700
2020/02/17 870 877 853 855 77,900
2020/02/14 873 881 860 879 86,300
2020/02/13 924 925 875 883 107,000
2020/02/12 912 916 890 910 44,800
2020/02/10 907 922 898 912 71,800
2020/02/07 931 947 914 918 70,300
2020/02/06 951 955 925 946 79,300
2020/02/05 951 978 930 936 76,200
2020/02/04 944 964 926 951 87,400
2020/02/03 890 946 890 942 92,000
2020/01/31 918 945 904 930 112,700
2020/01/30 933 948 881 893 246,500
2020/01/29 995 1,007 956 958 138,100
2020/01/28 968 1,009 968 999 137,400
2020/01/27 968 1,013 963 996 117,700
2020/01/24 998 1,010 974 998 98,100
2020/01/23 1,006 1,020 987 1,004 96,700
2020/01/22 968 1,029 968 991 260,200
2020/01/21 951 970 948 970 73,400
2020/01/20 937 974 921 960 182,000
2020/01/17 911 922 902 910 53,500
2020/01/16 901 930 901 920 58,800
2020/01/15 888 917 888 901 75,000
2020/01/14 889 913 888 892 38,900
2020/01/10 868 909 868 890 84,700
2020/01/09 863 887 857 883 73,700
2020/01/08 867 870 822 844 218,500
2020/01/07 871 890 869 878 67,600
2020/01/06 888 902 862 866 128,900

このページの先頭へ