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
2021/12/30 183 184 177 180 59,200
2021/12/29 182 192 180 182 122,000
2021/12/28 186 188 180 180 117,300
2021/12/27 192 193 185 188 225,900
2021/12/24 200 202 193 197 197,600
2021/12/23 207 208 195 203 607,900
2021/12/22 239 255 206 211 1,899,300
2021/12/21 178 224 176 224 537,500
2021/12/20 182 183 174 174 41,700
2021/12/17 183 184 178 182 49,600
2021/12/16 180 185 176 184 72,400
2021/12/15 179 179 175 176 29,500
2021/12/14 174 175 171 175 35,500
2021/12/13 178 179 173 174 48,900
2021/12/10 181 184 179 179 41,700
2021/12/09 181 186 178 185 44,700
2021/12/08 181 190 179 183 76,200
2021/12/07 176 181 175 177 79,900
2021/12/06 181 181 171 174 109,100
2021/12/03 191 194 179 182 173,300
2021/12/02 195 198 189 191 54,900
2021/12/01 190 196 189 196 47,700
2021/11/30 194 198 192 193 46,200
2021/11/29 204 204 188 190 119,200
2021/11/26 200 205 198 204 86,900
2021/11/25 204 208 200 206 69,000
2021/11/24 209 212 204 204 99,900
2021/11/22 203 205 199 205 49,800
2021/11/19 203 205 201 202 44,300
2021/11/18 201 203 199 202 45,800
2021/11/17 209 209 201 201 36,500
2021/11/16 204 208 201 208 44,900
2021/11/15 206 207 198 203 67,000
2021/11/12 201 202 198 200 32,400
2021/11/11 202 204 198 199 42,900
2021/11/10 192 205 192 202 93,700
2021/11/09 197 200 192 193 46,900
2021/11/08 201 201 192 198 89,700
2021/11/05 200 203 197 203 101,800
2021/11/04 211 214 197 199 209,100
2021/11/02 221 223 210 210 106,200
2021/11/01 225 226 221 222 18,800
2021/10/29 223 225 221 224 36,400
2021/10/28 223 226 221 224 25,000
2021/10/27 226 227 224 224 16,700
2021/10/26 221 228 221 226 31,200
2021/10/25 221 224 219 223 48,500
2021/10/22 233 235 220 225 147,800
2021/10/21 243 244 235 235 56,500
2021/10/20 246 248 243 244 40,300
2021/10/19 245 250 245 248 12,800
2021/10/18 248 250 243 246 44,700
2021/10/15 246 250 243 246 52,000
2021/10/14 243 249 241 243 66,500
2021/10/13 256 256 241 241 86,400
2021/10/12 264 264 253 256 34,800
2021/10/11 257 261 253 261 45,800
2021/10/08 251 258 251 257 27,200
2021/10/07 246 255 246 251 53,300
2021/10/06 251 259 246 250 87,000
2021/10/05 259 260 244 251 155,000
2021/10/04 290 290 260 262 229,000
2021/10/01 294 299 287 288 25,600
2021/09/30 287 305 287 293 56,500
2021/09/29 289 291 287 288 29,900
2021/09/28 299 299 288 294 32,500
2021/09/27 295 300 295 297 33,100
2021/09/24 290 299 289 297 26,200
2021/09/22 295 297 288 291 40,000
2021/09/21 293 296 287 295 53,700
2021/09/17 300 304 298 299 44,900
2021/09/16 302 302 296 299 36,300
2021/09/15 302 302 298 302 46,400
2021/09/14 297 304 297 302 59,100
2021/09/13 293 298 290 295 50,100
2021/09/10 291 295 290 293 81,400
2021/09/09 298 298 291 292 108,700
2021/09/08 301 303 296 301 179,500
2021/09/07 304 310 303 303 63,200
2021/09/06 315 319 303 303 165,300
2021/09/03 300 330 298 318 406,000
2021/09/02 358 362 351 354 42,500
2021/09/01 359 363 349 360 43,400
2021/08/31 348 363 344 363 112,100
2021/08/30 345 349 340 348 16,000
2021/08/27 341 347 338 338 13,600
2021/08/26 339 353 339 346 20,800
2021/08/25 333 342 333 339 15,500
2021/08/24 328 336 328 332 23,000
2021/08/23 333 333 327 332 16,800
2021/08/20 330 335 327 327 20,100
2021/08/19 340 349 332 332 40,300
2021/08/18 330 344 328 342 44,000
2021/08/17 337 343 334 334 28,400
2021/08/16 350 350 333 335 38,900
2021/08/13 350 351 346 351 15,100
2021/08/12 351 352 345 350 17,700
2021/08/11 342 350 342 349 23,700
2021/08/10 332 342 332 338 28,800
2021/08/06 345 345 328 332 60,600
2021/08/05 345 353 345 345 26,000
2021/08/04 361 361 346 348 55,100
2021/08/03 358 373 357 359 40,300
2021/08/02 362 362 355 358 34,400
2021/07/30 373 373 358 360 65,100
2021/07/29 369 373 368 373 9,500
2021/07/28 371 374 367 368 30,900
2021/07/27 376 376 369 373 32,400
2021/07/26 376 376 372 376 34,100
2021/07/21 382 388 372 375 91,200
2021/07/20 381 392 379 379 51,300
2021/07/19 386 392 381 382 71,400
2021/07/16 385 397 382 390 88,400
2021/07/15 392 392 381 386 94,700
2021/07/14 386 393 378 392 42,600
2021/07/13 389 397 386 386 76,600
2021/07/12 390 391 383 389 40,000
2021/07/09 368 393 365 382 98,200
2021/07/08 393 393 375 376 110,100
2021/07/07 387 397 383 387 78,300
2021/07/06 384 399 382 394 83,000
2021/07/05 394 395 381 384 106,000
2021/07/02 394 401 389 394 84,600
2021/07/01 404 404 389 392 93,400
2021/06/30 412 415 399 401 145,100
2021/06/29 398 436 397 415 194,200
2021/06/28 404 407 397 403 44,800
2021/06/25 399 408 394 407 46,200
2021/06/24 396 396 390 395 17,400
2021/06/23 401 401 392 392 23,100
2021/06/22 396 403 389 401 29,700
2021/06/21 389 393 383 389 34,800
2021/06/18 407 407 395 398 34,900
2021/06/17 395 403 390 401 56,800
2021/06/16 400 401 391 401 39,300
2021/06/15 391 400 390 400 39,100
2021/06/14 390 390 385 389 14,400
2021/06/11 390 390 383 388 26,800
2021/06/10 390 392 384 388 28,600
2021/06/09 380 393 380 392 75,000
2021/06/08 367 379 367 378 39,300
2021/06/07 375 375 365 368 53,300
2021/06/04 373 375 370 371 40,900
2021/06/03 372 380 371 377 32,500
2021/06/02 371 377 369 374 72,000
2021/06/01 386 388 367 371 221,400
2021/05/31 393 393 383 383 66,800
2021/05/28 390 395 386 392 45,200
2021/05/27 396 396 386 388 60,800
2021/05/26 394 398 387 398 53,900
2021/05/25 394 402 393 394 32,400
2021/05/24 403 403 392 394 61,300
2021/05/21 406 408 398 407 40,700
2021/05/20 404 409 397 400 47,900
2021/05/19 392 405 389 404 52,000
2021/05/18 389 397 382 395 39,900
2021/05/17 399 400 382 386 83,900
2021/05/14 398 400 385 399 53,200
2021/05/13 385 398 381 382 100,100
2021/05/12 398 402 383 392 123,700
2021/05/11 420 420 399 401 207,900
2021/05/10 429 430 418 422 68,400
2021/05/07 430 433 424 427 55,200
2021/05/06 436 450 429 434 128,300
2021/04/30 432 440 425 436 106,500
2021/04/28 438 438 427 429 112,000
2021/04/27 439 447 430 438 62,200
2021/04/26 450 450 435 437 83,300
2021/04/23 442 458 440 448 52,200
2021/04/22 454 458 442 445 71,900
2021/04/21 463 463 444 445 132,200
2021/04/20 444 483 439 471 291,200
2021/04/19 433 452 426 452 140,300
2021/04/16 444 445 424 433 143,000
2021/04/15 441 444 436 444 40,200
2021/04/14 445 450 433 437 105,200
2021/04/13 445 453 442 449 48,400
2021/04/12 456 458 441 448 121,400
2021/04/09 459 462 454 454 53,100
2021/04/08 470 470 454 457 109,300
2021/04/07 477 477 469 471 50,300
2021/04/06 486 486 476 479 43,900
2021/04/05 490 490 477 486 73,400
2021/04/02 490 495 474 493 110,100
2021/04/01 482 483 470 483 42,500
2021/03/31 475 482 472 479 28,400
2021/03/30 477 480 467 476 65,300
2021/03/29 483 484 465 471 116,700
2021/03/26 474 483 470 483 39,200
2021/03/25 477 479 459 473 96,600
2021/03/24 488 493 468 473 133,400
2021/03/23 511 511 492 493 36,800
2021/03/22 504 510 495 509 53,700
2021/03/19 500 501 489 501 43,000
2021/03/18 507 509 497 502 69,900
2021/03/17 489 507 477 507 119,900
2021/03/16 489 491 478 485 63,000
2021/03/15 487 494 483 492 52,400
2021/03/12 479 487 473 486 49,000
2021/03/11 474 482 470 479 54,400
2021/03/10 482 487 473 474 54,300
2021/03/09 467 476 451 474 127,000
2021/03/08 475 485 463 467 87,300
2021/03/05 479 484 463 475 136,000
2021/03/04 504 504 479 483 153,700
2021/03/03 500 506 498 505 40,300
2021/03/02 515 515 495 497 113,100
2021/03/01 519 519 502 517 142,300
2021/02/26 506 533 494 520 295,100
2021/02/25 511 511 494 500 76,400
2021/02/24 509 527 499 504 178,100
2021/02/22 491 509 491 497 103,100
2021/02/19 523 523 485 493 235,500
2021/02/18 557 568 520 523 289,700
2021/02/17 522 625 521 567 1,247,400
2021/02/16 543 552 520 525 266,300
2021/02/15 551 557 535 549 117,200
2021/02/12 558 563 542 551 76,400
2021/02/10 542 557 538 553 66,400
2021/02/09 547 556 538 547 93,500
2021/02/08 555 555 528 538 135,800
2021/02/05 541 563 541 559 84,900
2021/02/04 546 550 531 549 96,300
2021/02/03 525 555 518 546 145,800
2021/02/02 523 554 514 525 155,900
2021/02/01 530 530 511 517 138,200
2021/01/29 563 576 512 517 492,100
2021/01/28 508 600 490 600 579,600
2021/01/27 488 515 472 503 151,200
2021/01/26 482 488 468 483 109,300
2021/01/25 460 489 456 485 144,300
2021/01/22 462 463 446 459 78,000
2021/01/21 457 463 449 463 59,600
2021/01/20 448 457 445 456 59,100
2021/01/19 438 448 434 448 73,500
2021/01/18 443 446 432 439 72,500
2021/01/15 444 446 438 442 53,500
2021/01/14 441 447 438 439 42,500
2021/01/13 442 449 437 445 43,800
2021/01/12 448 470 439 445 130,200
2021/01/08 440 440 429 440 65,800
2021/01/07 453 455 436 436 44,100
2021/01/06 434 447 429 442 57,200
2021/01/05 440 444 423 426 104,500
2021/01/04 455 455 437 444 53,400

このページの先頭へ