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

カナデビア(7004)の株価時系列情報

カナデビア(7004)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
2026/07/13 1,245 1,249 1,197 1,212 699,300
2026/07/10 1,261 1,261 1,230 1,236 627,900
2026/07/09 1,265 1,272 1,237 1,244 716,300
2026/07/08 1,342 1,345 1,280 1,280 884,400
2026/07/07 1,363 1,374 1,319 1,319 988,600
2026/07/06 1,338 1,367 1,333 1,352 1,000,700
2026/07/03 1,300 1,325 1,282 1,323 826,800
2026/07/02 1,300 1,325 1,281 1,307 917,600
2026/07/01 1,285 1,305 1,271 1,295 949,700
2026/06/30 1,290 1,310 1,262 1,269 927,400
2026/06/29 1,260 1,271 1,237 1,271 853,000
2026/06/26 1,283 1,289 1,246 1,260 880,900
2026/06/25 1,341 1,341 1,282 1,283 993,300
2026/06/24 1,365 1,388 1,320 1,328 627,900
2026/06/23 1,434 1,435 1,379 1,379 973,300
2026/06/22 1,447 1,455 1,418 1,427 789,800
2026/06/19 1,461 1,487 1,423 1,435 1,292,200
2026/06/18 1,453 1,460 1,418 1,435 1,047,800
2026/06/17 1,428 1,463 1,402 1,453 1,515,100
2026/06/16 1,383 1,466 1,380 1,437 1,687,500
2026/06/15 1,316 1,375 1,256 1,363 968,400
2026/06/12 1,279 1,304 1,265 1,286 1,189,900
2026/06/11 1,244 1,271 1,221 1,260 899,200
2026/06/10 1,299 1,323 1,271 1,280 721,200
2026/06/09 1,356 1,360 1,295 1,312 910,000
2026/06/08 1,301 1,341 1,299 1,330 1,318,500
2026/06/05 1,288 1,366 1,272 1,347 1,287,400
2026/06/04 1,313 1,315 1,272 1,298 903,100
2026/06/03 1,318 1,332 1,296 1,322 769,500
2026/06/02 1,350 1,356 1,286 1,306 1,388,100
2026/06/01 1,377 1,381 1,336 1,366 1,042,700
2026/05/29 1,407 1,408 1,377 1,388 1,042,700
2026/05/28 1,415 1,435 1,382 1,407 882,900
2026/05/27 1,441 1,463 1,380 1,409 1,504,100
2026/05/26 1,381 1,450 1,360 1,441 1,574,700
2026/05/25 1,363 1,393 1,361 1,375 988,300
2026/05/22 1,344 1,359 1,327 1,342 754,400
2026/05/21 1,350 1,363 1,330 1,334 854,700
2026/05/20 1,341 1,348 1,302 1,326 1,269,300
2026/05/19 1,379 1,383 1,334 1,343 855,700
2026/05/18 1,420 1,422 1,373 1,379 1,488,900
2026/05/15 1,375 1,418 1,371 1,402 1,948,700
2026/05/14 1,400 1,400 1,348 1,348 2,254,900
2026/05/13 1,476 1,515 1,372 1,407 4,995,900
2026/05/12 1,245 1,269 1,241 1,268 1,016,900
2026/05/11 1,285 1,289 1,247 1,261 1,254,000
2026/05/08 1,260 1,283 1,246 1,275 1,171,900
2026/05/07 1,230 1,250 1,218 1,244 1,582,100
2026/05/01 1,200 1,209 1,190 1,200 908,100
2026/04/30 1,205 1,214 1,186 1,194 917,900
2026/04/28 1,234 1,239 1,217 1,224 1,088,900
2026/04/27 1,200 1,257 1,200 1,237 1,132,200
2026/04/24 1,198 1,213 1,180 1,202 1,117,400
2026/04/23 1,180 1,201 1,180 1,198 1,214,000
2026/04/22 1,200 1,203 1,174 1,182 751,700
2026/04/21 1,200 1,209 1,174 1,198 1,462,900
2026/04/20 1,219 1,225 1,212 1,224 673,400
2026/04/17 1,212 1,218 1,197 1,202 1,080,800
2026/04/16 1,160 1,220 1,160 1,211 1,550,700
2026/04/15 1,223 1,225 1,161 1,165 1,352,100
2026/04/14 1,219 1,233 1,212 1,223 1,106,800
2026/04/13 1,214 1,234 1,206 1,210 990,000
2026/04/10 1,225 1,233 1,196 1,213 1,671,000
2026/04/09 1,187 1,228 1,180 1,217 1,492,500
2026/04/08 1,198 1,203 1,164 1,177 1,450,800
2026/04/07 1,150 1,164 1,135 1,141 1,372,600
2026/04/06 1,077 1,126 1,077 1,122 922,900
2026/04/03 1,076 1,085 1,072 1,077 612,300
2026/03/27 1,035 1,039 1,017 1,035 982,200
2026/03/26 1,028 1,031 1,007 1,022 659,900
2026/03/25 1,024 1,025 1,009 1,023 874,100
2026/03/24 996 998 977 992 1,003,700
2026/03/23 950 962 929 961 1,783,600
2026/03/19 1,001 1,012 984 984 911,900
2026/03/18 1,008 1,020 994 1,020 644,900
2026/03/17 1,006 1,012 1,001 1,003 755,500
2026/03/16 1,002 1,015 994 1,001 875,700
2026/03/13 993 1,015 991 1,002 878,400
2026/03/12 1,014 1,019 1,004 1,010 902,600
2026/03/11 1,014 1,019 1,008 1,011 879,200
2026/03/10 994 1,014 986 1,008 1,031,300
2026/03/09 950 964 939 957 1,273,700
2026/03/06 994 1,014 993 1,009 983,900
2026/03/05 998 1,012 990 994 1,299,900
2026/03/04 990 994 955 964 1,531,200
2026/03/03 1,055 1,064 1,012 1,015 999,100
2026/03/02 1,080 1,082 1,051 1,065 848,600
2026/02/27 1,074 1,090 1,070 1,088 1,524,600
2026/02/26 1,070 1,077 1,064 1,066 521,000
2026/02/25 1,075 1,075 1,054 1,065 491,600
2026/02/24 1,075 1,080 1,059 1,065 754,000
2026/02/20 1,100 1,102 1,072 1,080 1,124,000
2026/02/19 1,102 1,125 1,094 1,121 756,400
2026/02/18 1,089 1,101 1,087 1,099 610,400
2026/02/17 1,097 1,099 1,079 1,086 579,400
2026/02/16 1,092 1,095 1,084 1,093 558,200
2026/02/13 1,108 1,110 1,083 1,088 930,500
2026/02/12 1,100 1,132 1,097 1,125 1,314,100
2026/02/10 1,104 1,108 1,091 1,103 1,204,000
2026/02/09 1,112 1,121 1,087 1,091 1,409,900
2026/02/06 1,165 1,174 1,072 1,079 2,817,800
2026/02/05 1,100 1,102 1,070 1,077 881,600
2026/02/04 1,040 1,095 1,036 1,081 1,574,300
2026/02/03 1,027 1,040 1,023 1,036 483,100
2026/02/02 1,025 1,036 1,014 1,016 777,000
2026/01/30 1,010 1,028 1,006 1,022 495,600
2026/01/29 1,001 1,017 995 1,010 459,900
2026/01/28 1,005 1,008 998 1,001 478,300
2026/01/27 1,004 1,019 995 1,014 493,500
2026/01/26 1,019 1,030 1,011 1,012 506,100
2026/01/23 1,047 1,049 1,035 1,038 436,400
2026/01/22 1,036 1,045 1,033 1,037 503,200
2026/01/21 1,001 1,030 1,001 1,030 616,100
2026/01/20 1,043 1,047 1,030 1,030 455,000
2026/01/19 1,046 1,054 1,040 1,049 499,700
2026/01/16 1,037 1,060 1,037 1,060 709,900
2026/01/15 1,031 1,043 1,028 1,040 487,200
2026/01/14 1,016 1,042 1,016 1,039 912,600
2026/01/13 1,020 1,022 1,007 1,009 714,900
2026/01/09 990 1,005 988 1,002 623,000
2026/01/08 985 993 982 986 522,900
2026/01/07 978 986 970 985 766,800
2026/01/06 957 984 956 971 752,500
2026/01/05 960 973 955 959 686,500
2025/12/30 958 961 950 950 450,200
2025/12/29 958 967 954 967 649,200
2025/12/26 964 966 943 950 543,700
2025/12/25 960 963 955 962 313,900
2025/12/24 956 958 951 956 433,300
2025/12/23 958 963 950 955 621,300
2025/12/22 957 972 953 968 639,400
2025/12/19 942 951 936 950 1,002,100
2025/12/18 930 937 930 933 348,200
2025/12/17 933 939 927 937 609,600
2025/12/16 959 960 936 938 606,000
2025/12/15 965 969 955 968 525,800
2025/12/12 966 977 964 974 934,900
2025/12/11 1,000 1,004 972 981 443,900
2025/12/10 995 1,004 987 993 713,500
2025/12/09 990 995 982 989 396,800
2025/12/08 984 987 977 984 420,700
2025/12/05 983 989 972 979 425,400
2025/12/04 960 988 956 988 682,700
2025/12/03 973 980 966 969 656,400
2025/12/02 983 987 972 972 563,000
2025/12/01 1,010 1,012 976 976 595,800
2025/11/28 991 1,006 990 999 859,300
2025/11/27 980 990 978 984 486,200
2025/11/26 961 979 959 970 664,000
2025/11/25 963 970 946 946 654,700
2025/11/21 924 950 924 948 544,800
2025/11/20 941 945 933 939 582,700
2025/11/19 938 939 921 929 727,700
2025/11/18 949 951 929 929 739,300
2025/11/17 940 956 939 956 601,100
2025/11/14 942 948 937 944 751,000
2025/11/13 952 958 945 953 714,900
2025/11/12 931 962 930 958 1,077,500
2025/11/11 928 936 924 924 793,100
2025/11/10 920 942 912 934 1,852,000
2025/11/07 982 983 909 927 3,980,100
2025/11/06 1,144 1,153 1,140 1,147 803,000
2025/11/05 1,135 1,140 1,093 1,138 774,400
2025/11/04 1,140 1,160 1,136 1,137 556,900
2025/10/31 1,159 1,160 1,138 1,145 613,000
2025/10/30 1,130 1,156 1,126 1,148 647,900
2025/10/29 1,160 1,160 1,118 1,130 982,300
2025/10/28 1,205 1,205 1,146 1,147 951,100
2025/10/27 1,188 1,213 1,178 1,207 1,560,900
2025/10/24 1,167 1,172 1,144 1,144 1,075,800
2025/10/23 1,104 1,165 1,101 1,165 1,494,000
2025/10/22 1,090 1,116 1,086 1,109 676,600
2025/10/21 1,089 1,096 1,081 1,091 448,500
2025/10/20 1,085 1,086 1,070 1,080 345,700
2025/10/17 1,070 1,079 1,064 1,068 333,400
2025/10/16 1,072 1,078 1,066 1,074 387,500
2025/10/15 1,048 1,073 1,043 1,070 446,200
2025/10/14 1,036 1,057 1,027 1,034 696,300
2025/10/10 1,088 1,089 1,056 1,059 604,600
2025/10/09 1,084 1,094 1,075 1,088 439,600
2025/10/08 1,078 1,091 1,076 1,084 532,500
2025/10/07 1,066 1,088 1,063 1,074 730,700
2025/10/06 1,066 1,080 1,049 1,066 1,496,800
2025/10/03 986 998 986 996 584,200
2025/10/02 988 993 981 989 500,600
2025/10/01 1,019 1,019 986 991 939,100
2025/09/30 1,015 1,023 1,009 1,023 683,900
2025/09/29 1,040 1,041 1,021 1,026 584,900
2025/09/26 1,035 1,042 1,029 1,042 688,500
2025/09/25 1,033 1,038 1,027 1,034 518,600
2025/09/24 1,035 1,036 1,024 1,034 641,000
2025/09/22 1,033 1,040 1,020 1,021 1,216,300
2025/09/19 1,053 1,053 1,023 1,033 1,221,900
2025/09/18 1,039 1,055 1,035 1,043 737,700
2025/09/17 1,058 1,058 1,037 1,039 746,700
2025/09/16 1,066 1,077 1,063 1,068 515,700
2025/09/12 1,063 1,078 1,057 1,071 805,900
2025/09/11 1,050 1,062 1,046 1,056 776,200
2025/09/10 1,070 1,070 1,046 1,060 870,600
2025/09/09 1,101 1,116 1,068 1,075 2,368,700

このページの先頭へ