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 |
|---|---|---|---|---|---|
| 2024/12/30 | 879 | 910 | 877 | 896 | 282,400 |
| 2024/12/27 | 851 | 892 | 851 | 889 | 432,800 |
| 2024/12/26 | 875 | 880 | 791 | 840 | 953,000 |
| 2024/12/25 | 864 | 918 | 863 | 888 | 397,400 |
| 2024/12/24 | 877 | 889 | 860 | 864 | 231,600 |
| 2024/12/23 | 876 | 887 | 858 | 877 | 321,400 |
| 2024/12/20 | 932 | 943 | 883 | 886 | 565,900 |
| 2024/12/19 | 950 | 976 | 942 | 962 | 295,700 |
| 2024/12/18 | 986 | 1,009 | 943 | 980 | 766,700 |
| 2024/12/17 | 983 | 983 | 927 | 928 | 450,200 |
| 2024/12/16 | 910 | 999 | 904 | 983 | 560,800 |
| 2024/12/13 | 891 | 938 | 883 | 917 | 632,300 |
| 2024/12/12 | 875 | 875 | 845 | 861 | 197,800 |
| 2024/12/11 | 856 | 884 | 851 | 872 | 141,600 |
| 2024/12/10 | 847 | 868 | 840 | 862 | 110,800 |
| 2024/12/09 | 837 | 864 | 837 | 847 | 139,400 |
| 2024/12/06 | 811 | 865 | 800 | 852 | 376,100 |
| 2024/12/05 | 847 | 848 | 825 | 826 | 260,000 |
| 2024/12/04 | 867 | 875 | 843 | 849 | 318,100 |
| 2024/12/03 | 878 | 894 | 873 | 882 | 224,600 |
| 2024/12/02 | 866 | 876 | 846 | 874 | 241,400 |
| 2024/11/29 | 869 | 890 | 859 | 880 | 307,100 |
| 2024/11/28 | 916 | 928 | 860 | 873 | 502,300 |
| 2024/11/27 | 908 | 945 | 886 | 928 | 514,100 |
| 2024/11/26 | 907 | 946 | 888 | 903 | 531,700 |
| 2024/11/25 | 889 | 908 | 880 | 898 | 262,300 |
| 2024/11/22 | 851 | 897 | 824 | 887 | 552,000 |
| 2024/11/21 | 888 | 920 | 847 | 850 | 509,800 |
| 2024/11/20 | 817 | 875 | 813 | 868 | 464,800 |
| 2024/11/19 | 848 | 887 | 811 | 828 | 678,800 |
| 2024/11/18 | 891 | 901 | 855 | 855 | 439,100 |
| 2024/11/15 | 921 | 945 | 888 | 913 | 483,000 |
| 2024/11/14 | 862 | 975 | 862 | 918 | 1,446,000 |
| 2024/11/13 | 880 | 880 | 825 | 827 | 592,400 |
| 2024/11/12 | 887 | 916 | 879 | 891 | 288,700 |
| 2024/11/11 | 905 | 909 | 888 | 902 | 211,300 |
| 2024/11/08 | 905 | 922 | 891 | 898 | 277,500 |
| 2024/11/07 | 873 | 932 | 865 | 932 | 346,200 |
| 2024/11/06 | 871 | 916 | 860 | 874 | 273,300 |
| 2024/11/05 | 924 | 926 | 860 | 873 | 522,500 |
| 2024/11/01 | 961 | 969 | 926 | 927 | 232,400 |
| 2024/10/31 | 920 | 982 | 919 | 976 | 314,200 |
| 2024/10/30 | 919 | 950 | 910 | 933 | 319,800 |
| 2024/10/29 | 927 | 950 | 924 | 928 | 199,700 |
| 2024/10/28 | 897 | 948 | 888 | 930 | 377,800 |
| 2024/10/25 | 941 | 953 | 912 | 912 | 414,300 |
| 2024/10/24 | 985 | 992 | 950 | 953 | 310,500 |
| 2024/10/23 | 981 | 1,008 | 960 | 989 | 275,700 |
| 2024/10/22 | 999 | 1,017 | 980 | 982 | 333,800 |
| 2024/10/21 | 982 | 1,050 | 982 | 1,007 | 591,400 |
| 2024/10/18 | 979 | 1,010 | 963 | 995 | 467,800 |
| 2024/10/17 | 936 | 1,033 | 930 | 982 | 1,038,100 |
| 2024/10/16 | 918 | 956 | 916 | 935 | 284,500 |
| 2024/10/15 | 952 | 963 | 925 | 941 | 411,600 |
| 2024/10/11 | 998 | 1,035 | 965 | 965 | 640,600 |
| 2024/10/10 | 995 | 1,010 | 947 | 1,004 | 1,099,900 |
| 2024/10/09 | 952 | 1,050 | 952 | 1,008 | 3,491,300 |
| 2024/10/08 | 945 | 979 | 915 | 937 | 879,200 |
| 2024/10/07 | 961 | 1,014 | 906 | 955 | 1,814,800 |
| 2024/10/04 | 923 | 954 | 902 | 922 | 834,900 |
| 2024/10/03 | 991 | 1,003 | 918 | 938 | 934,800 |
| 2024/10/02 | 1,052 | 1,052 | 955 | 984 | 1,172,100 |
| 2024/10/01 | 1,091 | 1,105 | 1,052 | 1,070 | 515,900 |
| 2024/09/30 | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 |
| 2024/09/27 | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 |
| 2024/09/26 | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 |
| 2024/09/25 | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 |
| 2024/09/24 | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 |
| 2024/09/20 | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 |
| 2024/09/19 | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 |
| 2024/09/18 | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 |
| 2024/09/17 | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 |
| 2024/09/13 | 977 | 1,127 | 943 | 1,127 | 5,273,300 |
| 2024/09/12 | 833 | 977 | 826 | 977 | 2,559,300 |
| 2024/09/11 | 899 | 928 | 805 | 827 | 2,843,100 |
| 2024/09/10 | 835 | 966 | 822 | 892 | 4,952,500 |
| 2024/09/09 | 819 | 843 | 814 | 832 | 417,200 |
| 2024/09/06 | 909 | 923 | 842 | 864 | 961,700 |
| 2024/09/05 | 827 | 908 | 820 | 891 | 1,445,000 |
| 2024/09/04 | 821 | 854 | 815 | 817 | 531,700 |
| 2024/09/03 | 811 | 880 | 811 | 858 | 823,100 |
| 2024/09/02 | 828 | 840 | 807 | 818 | 630,600 |
| 2024/08/30 | 804 | 860 | 795 | 847 | 1,481,600 |
| 2024/08/29 | 852 | 855 | 783 | 810 | 1,626,400 |
| 2024/08/28 | 926 | 962 | 821 | 848 | 4,115,400 |
| 2024/08/27 | 934 | 1,004 | 856 | 889 | 7,874,500 |
| 2024/08/26 | 889 | 889 | 889 | 889 | 90,100 |
| 2024/08/23 | 645 | 739 | 620 | 739 | 3,925,400 |
| 2024/08/22 | 628 | 664 | 628 | 639 | 272,300 |
| 2024/08/21 | 640 | 667 | 627 | 628 | 285,100 |
| 2024/08/20 | 624 | 660 | 617 | 660 | 471,100 |
| 2024/08/19 | 635 | 661 | 606 | 609 | 395,900 |
| 2024/08/16 | 646 | 651 | 618 | 641 | 380,200 |
| 2024/08/15 | 628 | 643 | 615 | 626 | 356,300 |
| 2024/08/14 | 605 | 654 | 590 | 632 | 1,148,100 |
| 2024/08/13 | 535 | 604 | 535 | 604 | 521,100 |
| 2024/08/09 | 525 | 529 | 486 | 504 | 319,600 |
| 2024/08/08 | 511 | 532 | 504 | 515 | 288,900 |
| 2024/08/07 | 471 | 524 | 471 | 513 | 450,700 |
| 2024/08/06 | 457 | 496 | 457 | 485 | 679,100 |
| 2024/08/05 | 491 | 508 | 432 | 432 | 726,200 |
| 2024/08/02 | 532 | 558 | 515 | 532 | 704,400 |
| 2024/08/01 | 610 | 610 | 571 | 580 | 357,400 |
| 2024/07/31 | 612 | 620 | 594 | 620 | 166,200 |
| 2024/07/30 | 630 | 630 | 606 | 615 | 188,400 |
| 2024/07/29 | 638 | 641 | 621 | 631 | 287,600 |
| 2024/07/26 | 620 | 649 | 618 | 645 | 337,300 |
| 2024/07/25 | 602 | 628 | 593 | 613 | 499,400 |
| 2024/07/24 | 651 | 680 | 603 | 609 | 783,800 |
| 2024/07/23 | 630 | 650 | 628 | 633 | 320,100 |
| 2024/07/22 | 656 | 668 | 627 | 630 | 534,300 |
| 2024/07/19 | 703 | 712 | 658 | 673 | 668,700 |
| 2024/07/18 | 690 | 800 | 690 | 707 | 1,813,000 |
| 2024/07/17 | 733 | 733 | 679 | 720 | 2,069,400 |
| 2024/07/16 | 605 | 635 | 596 | 633 | 379,500 |
| 2024/07/12 | 584 | 625 | 573 | 600 | 654,000 |
| 2024/07/11 | 566 | 593 | 547 | 591 | 379,200 |
| 2024/07/10 | 547 | 567 | 541 | 560 | 231,900 |
| 2024/07/09 | 557 | 568 | 552 | 555 | 114,500 |
| 2024/07/08 | 562 | 576 | 551 | 564 | 303,600 |
| 2024/07/05 | 533 | 548 | 522 | 545 | 209,900 |
| 2024/07/04 | 536 | 550 | 533 | 533 | 203,100 |
| 2024/07/03 | 537 | 543 | 526 | 541 | 288,200 |
| 2024/07/02 | 579 | 579 | 536 | 536 | 735,300 |
| 2024/07/01 | 553 | 608 | 541 | 591 | 1,614,900 |
| 2024/06/28 | 566 | 566 | 531 | 543 | 625,300 |
| 2024/06/27 | 608 | 615 | 541 | 571 | 2,631,500 |
| 2024/06/26 | 561 | 562 | 556 | 562 | 416,000 |
| 2024/06/25 | 470 | 487 | 468 | 482 | 138,300 |
| 2024/06/24 | 470 | 477 | 468 | 476 | 80,100 |
| 2024/06/21 | 468 | 477 | 468 | 470 | 88,400 |
| 2024/06/20 | 478 | 481 | 467 | 469 | 97,700 |
| 2024/06/19 | 475 | 482 | 470 | 474 | 82,000 |
| 2024/06/18 | 498 | 503 | 469 | 472 | 240,000 |
| 2024/06/17 | 496 | 498 | 483 | 494 | 241,100 |
| 2024/06/14 | 497 | 516 | 497 | 499 | 183,900 |
| 2024/06/13 | 504 | 517 | 499 | 503 | 130,900 |
| 2024/06/12 | 496 | 502 | 488 | 502 | 130,900 |
| 2024/06/11 | 502 | 504 | 497 | 498 | 80,100 |
| 2024/06/10 | 499 | 505 | 499 | 500 | 49,400 |
| 2024/06/07 | 494 | 504 | 494 | 502 | 80,000 |
| 2024/06/06 | 515 | 515 | 493 | 494 | 188,900 |
| 2024/06/05 | 518 | 523 | 503 | 505 | 176,400 |
| 2024/06/04 | 497 | 534 | 497 | 528 | 352,800 |
| 2024/06/03 | 503 | 508 | 497 | 497 | 124,700 |
| 2024/05/31 | 493 | 512 | 489 | 509 | 216,900 |
| 2024/05/30 | 471 | 492 | 471 | 489 | 177,500 |
| 2024/05/29 | 515 | 517 | 470 | 475 | 393,400 |
| 2024/05/28 | 503 | 533 | 503 | 517 | 193,600 |
| 2024/05/27 | 506 | 513 | 495 | 505 | 131,800 |
| 2024/05/24 | 500 | 519 | 499 | 505 | 117,100 |
| 2024/05/23 | 505 | 510 | 491 | 505 | 105,800 |
| 2024/05/22 | 502 | 509 | 499 | 502 | 104,100 |
| 2024/05/21 | 520 | 530 | 500 | 502 | 263,400 |
| 2024/05/20 | 516 | 551 | 515 | 520 | 568,300 |
| 2024/05/17 | 478 | 519 | 478 | 519 | 326,400 |
| 2024/05/16 | 493 | 497 | 481 | 486 | 107,100 |
| 2024/05/15 | 492 | 502 | 487 | 492 | 282,500 |
| 2024/05/14 | 454 | 503 | 453 | 497 | 611,800 |
| 2024/05/13 | 453 | 463 | 445 | 453 | 198,300 |
| 2024/05/10 | 465 | 466 | 446 | 461 | 271,800 |
| 2024/05/09 | 459 | 474 | 450 | 459 | 282,300 |
| 2024/05/08 | 466 | 482 | 464 | 467 | 252,500 |
| 2024/05/07 | 469 | 484 | 465 | 468 | 213,200 |
| 2024/05/02 | 460 | 476 | 455 | 461 | 206,600 |
| 2024/05/01 | 452 | 470 | 452 | 465 | 120,000 |
| 2024/04/30 | 448 | 460 | 444 | 459 | 173,200 |
| 2024/04/26 | 457 | 462 | 448 | 448 | 229,500 |
| 2024/04/25 | 453 | 482 | 448 | 462 | 300,200 |
| 2024/04/24 | 460 | 474 | 455 | 456 | 229,100 |
| 2024/04/23 | 456 | 467 | 453 | 460 | 89,500 |
| 2024/04/22 | 450 | 469 | 446 | 462 | 267,000 |
| 2024/04/19 | 477 | 477 | 439 | 446 | 495,800 |
| 2024/04/18 | 445 | 502 | 445 | 493 | 902,400 |
| 2024/04/17 | 445 | 448 | 439 | 442 | 58,000 |
| 2024/04/16 | 443 | 456 | 439 | 449 | 167,800 |
| 2024/04/15 | 441 | 450 | 434 | 450 | 145,500 |
| 2024/04/12 | 464 | 464 | 445 | 449 | 201,100 |
| 2024/04/11 | 463 | 466 | 458 | 460 | 68,300 |
| 2024/04/10 | 477 | 484 | 468 | 468 | 187,200 |
| 2024/04/09 | 459 | 479 | 458 | 472 | 214,800 |
| 2024/04/08 | 459 | 469 | 456 | 456 | 104,400 |
| 2024/04/05 | 465 | 471 | 456 | 463 | 150,800 |
| 2024/04/04 | 458 | 472 | 449 | 469 | 204,900 |
| 2024/04/03 | 440 | 457 | 429 | 454 | 267,900 |
| 2024/04/02 | 450 | 451 | 438 | 438 | 151,600 |
| 2024/04/01 | 469 | 469 | 447 | 450 | 280,700 |
| 2024/03/29 | 467 | 471 | 456 | 471 | 219,900 |
| 2024/03/28 | 470 | 481 | 462 | 462 | 224,800 |
| 2024/03/27 | 490 | 490 | 470 | 470 | 347,400 |
| 2024/03/26 | 502 | 502 | 490 | 492 | 175,300 |
| 2024/03/25 | 508 | 513 | 500 | 500 | 138,400 |
| 2024/03/22 | 505 | 511 | 494 | 508 | 226,300 |
| 2024/03/21 | 503 | 508 | 495 | 501 | 257,600 |
| 2024/03/19 | 491 | 502 | 487 | 501 | 143,100 |
| 2024/03/18 | 506 | 523 | 498 | 498 | 277,400 |
| 2024/03/15 | 505 | 513 | 495 | 505 | 244,600 |
| 2024/03/14 | 484 | 514 | 483 | 514 | 425,500 |
| 2024/03/13 | 496 | 502 | 482 | 483 | 213,100 |
| 2024/03/12 | 477 | 500 | 468 | 495 | 256,900 |
| 2024/03/11 | 469 | 488 | 466 | 479 | 253,400 |
| 2024/03/08 | 490 | 500 | 478 | 484 | 344,000 |
| 2024/03/07 | 491 | 518 | 488 | 500 | 524,600 |
| 2024/03/06 | 470 | 500 | 468 | 492 | 457,900 |
| 2024/03/05 | 498 | 498 | 472 | 477 | 530,500 |
| 2024/03/04 | 511 | 513 | 482 | 495 | 631,100 |
| 2024/03/01 | 519 | 524 | 502 | 509 | 507,000 |
| 2024/02/29 | 510 | 529 | 503 | 520 | 693,600 |
| 2024/02/28 | 569 | 580 | 532 | 538 | 1,349,300 |
| 2024/02/27 | 544 | 620 | 526 | 561 | 3,400,300 |
| 2024/02/26 | 465 | 543 | 462 | 535 | 2,210,600 |
| 2024/02/22 | 448 | 488 | 444 | 463 | 1,149,600 |
| 2024/02/21 | 476 | 482 | 444 | 449 | 2,013,600 |
| 2024/02/20 | 430 | 502 | 424 | 502 | 3,093,700 |
| 2024/02/19 | 443 | 445 | 419 | 422 | 1,029,000 |
| 2024/02/16 | 423 | 446 | 415 | 442 | 1,352,100 |
| 2024/02/15 | 435 | 476 | 411 | 439 | 5,231,800 |
| 2024/02/14 | 500 | 500 | 500 | 500 | 31,500 |
| 2024/02/13 | 600 | 600 | 600 | 600 | 27,300 |
| 2024/02/09 | 732 | 763 | 732 | 750 | 353,600 |
| 2024/02/08 | 780 | 780 | 726 | 738 | 934,800 |
| 2024/02/07 | 805 | 822 | 790 | 808 | 234,200 |
| 2024/02/06 | 822 | 831 | 797 | 815 | 370,700 |
| 2024/02/05 | 852 | 860 | 831 | 833 | 324,100 |
| 2024/02/02 | 815 | 873 | 815 | 864 | 395,400 |
| 2024/02/01 | 875 | 880 | 777 | 813 | 877,900 |
| 2024/01/31 | 909 | 909 | 875 | 882 | 245,800 |
| 2024/01/30 | 891 | 915 | 890 | 910 | 178,600 |
| 2024/01/29 | 894 | 896 | 871 | 891 | 313,900 |
| 2024/01/26 | 924 | 931 | 894 | 896 | 415,500 |
| 2024/01/25 | 938 | 943 | 916 | 925 | 292,300 |
| 2024/01/24 | 944 | 954 | 935 | 945 | 87,800 |
| 2024/01/23 | 950 | 962 | 942 | 949 | 114,700 |
| 2024/01/22 | 935 | 953 | 927 | 950 | 203,300 |
| 2024/01/19 | 946 | 960 | 928 | 935 | 251,300 |
| 2024/01/18 | 941 | 948 | 933 | 941 | 208,400 |
| 2024/01/17 | 972 | 979 | 934 | 954 | 381,100 |
| 2024/01/16 | 1,005 | 1,011 | 978 | 982 | 315,100 |
| 2024/01/15 | 1,015 | 1,018 | 987 | 1,010 | 248,700 |
| 2024/01/12 | 993 | 1,039 | 991 | 1,020 | 305,500 |
| 2024/01/11 | 1,033 | 1,035 | 995 | 998 | 233,000 |
| 2024/01/10 | 1,008 | 1,031 | 997 | 1,024 | 212,200 |
| 2024/01/09 | 982 | 1,008 | 981 | 1,008 | 229,400 |
| 2024/01/05 | 1,004 | 1,007 | 974 | 976 | 243,000 |
| 2024/01/04 | 958 | 1,004 | 945 | 1,002 | 333,600 |