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
2025/06/13 972 979 926 935 377,600
2025/06/12 966 986 950 957 290,800
2025/06/11 954 989 951 965 298,500
2025/06/10 949 965 938 954 223,200
2025/06/09 933 955 925 951 316,400
2025/06/06 940 954 926 932 338,800
2025/06/05 989 995 947 953 441,000
2025/06/04 972 1,003 964 983 352,700
2025/06/03 982 991 958 972 445,700
2025/06/02 1,015 1,018 951 975 561,900
2025/05/30 1,028 1,045 995 1,007 616,200
2025/05/29 1,063 1,070 1,012 1,033 659,400
2025/05/28 1,167 1,174 1,064 1,071 818,000
2025/05/27 1,163 1,194 1,160 1,170 412,900
2025/05/26 1,255 1,279 1,190 1,193 664,300
2025/05/23 1,305 1,415 1,233 1,281 908,600
2025/05/22 1,342 1,350 1,260 1,282 1,114,400
2025/05/21 1,273 1,430 1,224 1,402 1,430,600
2025/05/20 1,150 1,282 1,130 1,235 1,032,900
2025/05/19 1,215 1,230 1,124 1,152 942,900
2025/05/16 1,060 1,094 1,042 1,080 371,600
2025/05/15 1,056 1,073 1,017 1,047 343,400
2025/05/14 1,005 1,109 960 1,054 899,300
2025/05/13 986 1,000 976 994 219,800
2025/05/12 1,019 1,019 980 984 244,900
2025/05/09 1,003 1,041 998 1,021 176,000
2025/05/08 1,021 1,034 1,008 1,008 123,800
2025/05/07 1,018 1,031 1,012 1,017 189,100
2025/05/02 1,054 1,066 1,022 1,036 219,200
2025/05/01 1,011 1,073 1,011 1,060 364,200
2025/04/30 1,027 1,045 1,008 1,022 210,500
2025/04/28 1,006 1,030 995 1,030 198,400
2025/04/25 1,019 1,033 1,008 1,012 225,200
2025/04/24 1,021 1,040 1,008 1,021 174,400
2025/04/23 1,012 1,028 1,001 1,013 223,100
2025/04/22 997 1,020 984 1,000 217,300
2025/04/21 989 1,015 988 992 226,000
2025/04/18 947 1,005 943 991 338,300
2025/04/17 933 947 922 937 161,400
2025/04/16 911 936 903 928 205,300
2025/04/15 927 942 907 907 184,600
2025/04/14 918 936 908 918 228,900
2025/04/11 847 907 843 905 292,200
2025/04/10 909 909 845 860 320,500
2025/04/09 834 847 789 819 378,800
2025/04/08 795 857 795 848 407,900
2025/04/07 743 807 743 743 810,500
2025/04/04 917 927 858 893 401,700
2025/04/03 890 938 886 932 205,400
2025/04/02 938 954 933 935 146,900
2025/04/01 957 965 930 938 283,200
2025/03/31 960 982 943 960 244,800
2025/03/28 975 995 965 983 422,200
2025/03/27 1,002 1,017 977 987 324,400
2025/03/26 996 1,025 985 1,009 233,700
2025/03/25 969 1,010 958 1,002 327,900
2025/03/24 952 966 945 945 249,700
2025/03/21 943 977 935 954 205,800
2025/03/19 985 1,005 953 953 396,400
2025/03/18 996 1,007 980 996 258,500
2025/03/17 990 1,015 981 1,012 241,100
2025/03/14 991 1,008 970 992 252,200
2025/03/13 961 1,045 961 990 566,300
2025/03/12 965 991 955 956 236,000
2025/03/11 942 981 930 978 294,800
2025/03/10 992 997 944 970 532,000
2025/03/07 991 1,030 991 1,001 265,300
2025/03/06 1,032 1,051 992 1,010 497,900
2025/03/05 1,021 1,039 1,000 1,020 268,200
2025/03/04 1,045 1,045 963 1,020 566,400
2025/03/03 1,100 1,101 1,041 1,058 415,200
2025/02/28 1,170 1,170 1,007 1,033 1,255,400
2025/02/27 1,076 1,236 1,067 1,230 891,600
2025/02/26 1,099 1,119 1,073 1,088 331,100
2025/02/25 1,140 1,140 1,060 1,090 466,700
2025/02/21 1,053 1,131 1,053 1,089 619,500
2025/02/20 1,077 1,082 1,038 1,058 284,700
2025/02/19 1,034 1,079 1,033 1,077 253,200
2025/02/18 1,064 1,075 1,034 1,041 263,600
2025/02/17 989 1,062 981 1,044 435,400
2025/02/14 1,022 1,142 1,007 1,007 764,200
2025/02/13 990 1,021 990 1,014 324,700
2025/02/12 1,009 1,016 987 992 323,600
2025/02/10 943 1,027 934 1,000 481,300
2025/02/07 968 993 943 947 412,500
2025/02/06 915 969 910 968 351,600
2025/02/05 924 962 905 915 463,900
2025/02/04 868 945 858 903 546,200
2025/02/03 878 880 853 863 289,800
2025/01/31 844 914 832 912 419,100
2025/01/30 840 844 833 840 147,200
2025/01/29 844 855 828 838 188,900
2025/01/28 853 857 836 838 278,400
2025/01/27 855 878 845 854 225,200
2025/01/24 837 868 837 857 206,200
2025/01/23 846 853 837 837 219,100
2025/01/22 848 868 843 863 142,900
2025/01/21 855 863 848 848 113,000
2025/01/20 860 870 848 857 93,100
2025/01/17 851 880 851 856 202,100
2025/01/16 880 882 858 859 245,700
2025/01/15 895 918 883 883 195,300
2025/01/14 889 909 877 902 260,500
2025/01/10 899 921 886 901 277,500
2025/01/09 900 920 883 912 310,200
2025/01/08 916 948 906 906 347,000
2025/01/07 915 942 877 929 719,900
2025/01/06 911 921 848 887 693,600

このページの先頭へ