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 |