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
2023/12/29 963 973 956 960 201,800
2023/12/28 930 975 910 971 472,000
2023/12/27 923 943 916 929 256,800
2023/12/26 935 961 921 921 224,900
2023/12/25 943 958 914 939 350,800
2023/12/22 958 965 938 944 223,700
2023/12/21 967 971 955 961 166,400
2023/12/20 975 991 965 973 218,200
2023/12/19 970 984 964 976 118,600
2023/12/18 976 985 962 977 136,300
2023/12/15 974 983 958 967 200,400
2023/12/14 978 1,005 958 972 300,500
2023/12/13 930 961 924 956 193,700
2023/12/12 969 977 935 939 406,800
2023/12/11 990 1,004 973 978 267,400
2023/12/08 994 1,010 985 996 190,400
2023/12/07 1,018 1,024 1,001 1,001 158,900
2023/12/06 1,021 1,034 1,002 1,031 276,800
2023/12/05 1,050 1,070 1,024 1,027 253,700
2023/12/04 1,015 1,062 1,002 1,059 383,500
2023/12/01 1,023 1,028 998 1,005 198,700
2023/11/30 992 1,029 982 1,029 256,700
2023/11/29 1,001 1,024 987 991 331,600
2023/11/28 1,012 1,021 988 1,014 274,900
2023/11/27 1,021 1,031 1,001 1,014 218,600
2023/11/24 1,045 1,063 1,026 1,032 318,500
2023/11/22 1,075 1,081 1,046 1,050 403,100
2023/11/21 1,079 1,102 1,049 1,077 383,800
2023/11/20 1,038 1,081 1,038 1,059 377,400
2023/11/17 989 1,045 982 1,045 274,600
2023/11/16 1,032 1,035 1,002 1,006 200,600
2023/11/15 1,032 1,045 1,016 1,035 213,600
2023/11/14 1,007 1,072 1,002 1,032 540,000
2023/11/13 959 1,033 951 1,024 552,400
2023/11/10 950 960 938 955 190,600
2023/11/09 968 973 945 958 237,900
2023/11/08 992 999 956 965 297,200
2023/11/07 996 999 975 993 224,600
2023/11/06 1,010 1,020 994 1,002 281,500
2023/11/02 985 1,017 983 1,017 391,500
2023/11/01 992 995 969 989 231,900
2023/10/31 991 997 977 987 240,100
2023/10/30 949 987 940 972 335,800
2023/10/27 923 953 906 952 441,600
2023/10/26 971 982 925 926 626,600
2023/10/25 1,008 1,038 969 974 517,300
2023/10/24 1,003 1,067 956 1,021 1,387,300
2023/10/23 1,118 1,118 1,031 1,076 2,492,200
2023/10/20 938 978 923 968 294,200
2023/10/19 950 964 920 942 273,000
2023/10/18 911 962 911 949 336,500
2023/10/17 910 932 909 918 168,000
2023/10/16 909 930 892 916 290,300
2023/10/13 908 930 905 909 180,500
2023/10/12 911 917 903 912 123,600
2023/10/11 933 944 910 917 157,700
2023/10/10 939 948 917 931 209,700
2023/10/06 900 956 899 941 345,300
2023/10/05 868 906 868 900 280,900
2023/10/04 851 887 851 871 317,900
2023/10/03 912 918 873 880 493,900
2023/10/02 905 939 905 924 218,200
2023/09/29 915 920 903 910 210,800
2023/09/28 910 925 903 920 163,700
2023/09/27 897 916 897 915 126,100
2023/09/26 914 914 892 908 323,800
2023/09/25 932 967 922 924 346,600
2023/09/22 900 942 899 942 243,500
2023/09/21 912 917 891 902 286,300
2023/09/20 951 954 919 920 262,100
2023/09/19 948 964 930 964 213,900
2023/09/15 950 966 935 945 276,800
2023/09/14 917 957 909 950 279,200
2023/09/13 907 921 896 917 216,100
2023/09/12 928 934 899 914 576,300
2023/09/11 929 986 928 943 503,100
2023/09/08 920 944 920 944 218,800
2023/09/07 942 942 911 924 390,200
2023/09/06 943 960 943 953 186,900
2023/09/05 928 965 928 955 317,500
2023/09/04 963 965 936 943 348,600
2023/09/01 992 1,007 952 966 694,300
2023/08/31 979 1,001 971 999 252,500
2023/08/30 1,025 1,025 977 982 495,400
2023/08/29 960 1,052 960 1,025 689,100
2023/08/28 983 985 955 970 240,800
2023/08/25 955 997 952 982 313,700
2023/08/24 970 985 962 978 272,100
2023/08/23 1,029 1,032 965 970 573,500
2023/08/22 1,002 1,020 972 1,020 479,500
2023/08/21 980 1,016 971 1,002 433,500
2023/08/18 922 986 922 980 476,000
2023/08/17 920 933 896 926 609,300
2023/08/16 989 1,004 940 941 479,000
2023/08/15 949 1,009 947 990 696,000
2023/08/14 952 967 900 924 882,300
2023/08/10 1,022 1,030 995 995 387,000
2023/08/09 999 1,043 996 1,026 278,300
2023/08/08 1,022 1,025 1,003 1,013 244,900
2023/08/07 1,022 1,036 1,011 1,026 190,000
2023/08/04 1,041 1,049 1,023 1,038 208,800
2023/08/03 1,059 1,088 1,051 1,051 215,600
2023/08/02 1,064 1,118 1,060 1,067 340,200
2023/08/01 1,063 1,080 1,033 1,073 276,100
2023/07/31 1,011 1,068 1,011 1,063 448,400
2023/07/28 986 1,008 962 999 547,700
2023/07/27 1,033 1,034 993 1,001 587,900
2023/07/26 1,070 1,077 1,050 1,050 263,300
2023/07/25 1,080 1,088 1,057 1,081 301,200
2023/07/24 1,113 1,114 1,075 1,077 381,000
2023/07/21 1,130 1,136 1,111 1,129 278,900
2023/07/20 1,110 1,136 1,096 1,116 294,600
2023/07/19 1,151 1,153 1,102 1,133 395,600
2023/07/18 1,206 1,208 1,144 1,160 618,500
2023/07/14 1,135 1,203 1,133 1,199 614,000
2023/07/13 1,098 1,152 1,080 1,134 431,700
2023/07/12 1,100 1,128 1,094 1,100 353,900
2023/07/11 1,124 1,130 1,066 1,086 466,400
2023/07/10 1,052 1,147 1,045 1,112 583,600
2023/07/07 1,055 1,091 1,041 1,067 628,200
2023/07/06 1,125 1,132 1,071 1,080 780,100
2023/07/05 1,195 1,201 1,130 1,140 536,300
2023/07/04 1,218 1,228 1,192 1,196 390,500
2023/07/03 1,225 1,263 1,225 1,236 274,600
2023/06/30 1,229 1,237 1,212 1,230 230,500
2023/06/29 1,223 1,246 1,210 1,238 224,300
2023/06/28 1,261 1,274 1,231 1,233 279,900
2023/06/27 1,284 1,285 1,221 1,260 485,400
2023/06/26 1,339 1,343 1,292 1,297 393,200
2023/06/23 1,305 1,363 1,302 1,346 358,700
2023/06/22 1,331 1,342 1,314 1,314 319,500
2023/06/21 1,332 1,351 1,325 1,340 197,400
2023/06/20 1,342 1,348 1,320 1,343 317,300
2023/06/19 1,361 1,369 1,340 1,348 340,900
2023/06/16 1,381 1,401 1,367 1,380 267,400
2023/06/15 1,373 1,405 1,365 1,379 281,400
2023/06/14 1,430 1,430 1,384 1,384 356,600
2023/06/13 1,460 1,477 1,430 1,434 663,500
2023/06/12 1,377 1,656 1,350 1,490 1,979,300
2023/06/09 1,360 1,390 1,338 1,378 476,900
2023/06/08 1,393 1,394 1,330 1,336 485,500
2023/06/07 1,400 1,480 1,375 1,392 2,158,700
2023/06/06 1,339 1,346 1,281 1,289 399,200
2023/06/05 1,355 1,362 1,335 1,339 219,800
2023/06/02 1,351 1,355 1,333 1,354 220,000
2023/06/01 1,359 1,375 1,331 1,358 259,000
2023/05/31 1,396 1,398 1,352 1,353 231,500
2023/05/30 1,391 1,406 1,362 1,396 262,700
2023/05/29 1,353 1,427 1,336 1,392 471,100
2023/05/26 1,351 1,383 1,338 1,352 328,000
2023/05/25 1,382 1,398 1,340 1,376 557,200
2023/05/24 1,411 1,450 1,395 1,400 555,200
2023/05/23 1,494 1,512 1,425 1,436 563,100
2023/05/22 1,543 1,548 1,500 1,507 310,800
2023/05/19 1,457 1,600 1,445 1,536 1,512,100
2023/05/18 1,623 1,635 1,592 1,607 303,900
2023/05/17 1,621 1,629 1,596 1,619 248,500
2023/05/16 1,631 1,642 1,572 1,607 405,300
2023/05/15 1,551 1,666 1,538 1,655 472,700
2023/05/12 1,565 1,584 1,546 1,574 224,800
2023/05/11 1,596 1,596 1,540 1,563 307,200
2023/05/10 1,622 1,627 1,593 1,598 239,000
2023/05/09 1,605 1,650 1,601 1,617 390,300
2023/05/08 1,538 1,620 1,531 1,604 441,500
2023/05/02 1,590 1,594 1,540 1,568 543,700
2023/05/01 1,611 1,628 1,587 1,600 464,300
2023/04/28 1,609 1,664 1,601 1,643 575,300
2023/04/27 1,589 1,613 1,543 1,604 499,300
2023/04/26 1,698 1,698 1,590 1,593 781,100
2023/04/25 1,734 1,741 1,653 1,686 817,700
2023/04/24 1,816 1,828 1,735 1,736 871,900
2023/04/21 1,795 1,871 1,757 1,830 1,634,300
2023/04/20 1,710 1,815 1,685 1,772 1,171,000
2023/04/19 1,810 1,859 1,703 1,741 1,616,600
2023/04/18 1,858 1,950 1,792 1,845 4,900,300
2023/04/17 1,670 1,678 1,581 1,598 759,900
2023/04/14 1,681 1,709 1,642 1,670 1,135,400
2023/04/13 1,582 1,688 1,555 1,678 1,099,700
2023/04/12 1,565 1,607 1,525 1,586 924,400
2023/04/11 1,500 1,575 1,493 1,564 964,400
2023/04/10 1,480 1,537 1,470 1,485 592,700
2023/04/07 1,435 1,516 1,425 1,479 895,900
2023/04/06 1,476 1,533 1,447 1,456 715,800
2023/04/05 1,545 1,595 1,492 1,495 1,375,900
2023/04/04 1,442 1,569 1,440 1,559 2,350,500
2023/04/03 1,452 1,548 1,420 1,464 1,682,400
2023/03/31 1,357 1,630 1,354 1,504 3,754,400
2023/03/30 1,306 1,390 1,305 1,363 730,200
2023/03/29 1,344 1,361 1,312 1,314 564,000
2023/03/28 1,396 1,407 1,344 1,350 609,800
2023/03/27 1,426 1,434 1,359 1,378 764,500
2023/03/24 1,450 1,460 1,419 1,452 470,900
2023/03/23 1,470 1,480 1,422 1,438 622,400
2023/03/22 1,524 1,541 1,488 1,496 495,000
2023/03/20 1,568 1,578 1,501 1,510 446,700
2023/03/17 1,520 1,555 1,483 1,540 653,500
2023/03/16 1,471 1,510 1,445 1,499 673,200
2023/03/15 1,500 1,563 1,474 1,519 1,336,700
2023/03/14 1,542 1,558 1,450 1,456 1,313,200
2023/03/13 1,559 1,588 1,544 1,566 552,900
2023/03/10 1,603 1,635 1,576 1,599 854,200
2023/03/09 1,610 1,635 1,560 1,602 1,347,700
2023/03/08 1,620 1,663 1,595 1,621 1,428,900
2023/03/07 1,630 1,778 1,611 1,626 4,191,300
2023/03/06 1,710 1,724 1,614 1,617 2,989,500
2023/03/03 1,585 1,745 1,526 1,700 5,161,800
2023/03/02 1,563 1,663 1,506 1,571 3,657,800
2023/03/01 1,675 1,682 1,518 1,528 4,012,700
2023/02/28 1,761 1,810 1,604 1,691 3,847,900
2023/02/27 2,160 2,233 1,728 1,773 5,211,700
2023/02/24 2,199 2,228 2,118 2,200 1,784,100
2023/02/22 2,199 2,263 2,105 2,175 1,763,700
2023/02/21 2,165 2,346 2,112 2,179 4,295,000
2023/02/20 2,101 2,375 2,088 2,180 5,753,300
2023/02/17 2,951 2,975 2,301 2,301 10,154,600
2023/02/16 2,315 2,801 2,308 2,801 5,476,200
2023/02/15 2,336 2,366 2,225 2,301 3,790,600
2023/02/14 2,110 2,308 2,110 2,299 5,711,500
2023/02/13 1,964 2,276 1,961 2,123 7,014,000
2023/02/10 1,875 2,005 1,815 2,000 3,265,400
2023/02/09 1,998 2,028 1,894 1,937 3,893,800
2023/02/08 1,925 2,068 1,890 2,016 7,920,000
2023/02/07 1,712 1,984 1,703 1,908 8,827,600
2023/02/06 1,680 1,792 1,660 1,734 2,128,400
2023/02/03 1,833 1,837 1,681 1,697 2,744,900
2023/02/02 1,750 1,819 1,654 1,739 4,046,800
2023/02/01 1,756 1,933 1,752 1,786 11,867,900
2023/01/31 1,543 1,878 1,512 1,794 17,460,400
2023/01/30 1,382 1,532 1,373 1,532 6,844,600
2023/01/27 1,245 1,255 1,222 1,232 555,700
2023/01/26 1,266 1,283 1,226 1,251 839,900
2023/01/25 1,269 1,272 1,231 1,252 879,600
2023/01/24 1,274 1,319 1,251 1,261 1,130,100
2023/01/23 1,352 1,356 1,255 1,262 2,358,300
2023/01/20 1,220 1,370 1,219 1,351 2,697,600
2023/01/19 1,229 1,255 1,205 1,236 822,000
2023/01/18 1,246 1,287 1,220 1,240 1,255,100
2023/01/17 1,216 1,262 1,216 1,260 823,000
2023/01/16 1,214 1,246 1,193 1,225 913,400
2023/01/13 1,310 1,322 1,222 1,230 1,368,000
2023/01/12 1,360 1,360 1,292 1,318 1,004,600
2023/01/11 1,301 1,368 1,296 1,354 1,888,400
2023/01/10 1,225 1,325 1,209 1,310 1,585,300
2023/01/06 1,249 1,284 1,202 1,225 1,672,300
2023/01/05 1,157 1,260 1,156 1,257 2,132,000
2023/01/04 1,140 1,194 1,121 1,174 1,511,700

このページの先頭へ