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 |
|---|---|---|---|---|---|
| 2025/06/13 | 974 | 981 | 952 | 958 | 770,700 |
| 2025/06/12 | 929 | 969 | 929 | 968 | 978,000 |
| 2025/06/11 | 928 | 939 | 920 | 927 | 743,200 |
| 2025/06/10 | 921 | 930 | 913 | 918 | 647,200 |
| 2025/06/09 | 942 | 942 | 916 | 919 | 740,600 |
| 2025/06/06 | 943 | 947 | 938 | 945 | 262,900 |
| 2025/06/05 | 953 | 957 | 945 | 945 | 356,400 |
| 2025/06/04 | 948 | 963 | 945 | 961 | 389,900 |
| 2025/06/03 | 958 | 966 | 945 | 948 | 449,400 |
| 2025/06/02 | 944 | 957 | 943 | 948 | 456,900 |
| 2025/05/30 | 923 | 950 | 922 | 945 | 450,800 |
| 2025/05/29 | 925 | 938 | 924 | 935 | 355,000 |
| 2025/05/28 | 932 | 934 | 925 | 926 | 280,500 |
| 2025/05/27 | 917 | 925 | 910 | 923 | 426,900 |
| 2025/05/26 | 902 | 932 | 902 | 921 | 478,200 |
| 2025/05/23 | 908 | 914 | 900 | 905 | 365,900 |
| 2025/05/22 | 908 | 913 | 897 | 902 | 508,400 |
| 2025/05/21 | 910 | 923 | 910 | 912 | 452,300 |
| 2025/05/20 | 928 | 940 | 915 | 915 | 517,600 |
| 2025/05/19 | 910 | 923 | 909 | 920 | 407,000 |
| 2025/05/16 | 937 | 939 | 919 | 920 | 524,200 |
| 2025/05/15 | 920 | 945 | 912 | 941 | 1,280,200 |
| 2025/05/14 | 920 | 932 | 905 | 928 | 906,100 |
| 2025/05/13 | 922 | 947 | 908 | 915 | 1,339,200 |
| 2025/05/12 | 945 | 950 | 937 | 950 | 589,600 |
| 2025/05/09 | 936 | 944 | 930 | 940 | 628,500 |
| 2025/05/08 | 920 | 925 | 914 | 925 | 446,800 |
| 2025/05/07 | 920 | 930 | 918 | 918 | 800,800 |
| 2025/05/02 | 919 | 929 | 918 | 926 | 516,000 |
| 2025/05/01 | 911 | 922 | 910 | 918 | 384,900 |
| 2025/04/30 | 914 | 921 | 909 | 914 | 430,800 |
| 2025/04/28 | 910 | 916 | 903 | 908 | 438,400 |
| 2025/04/25 | 889 | 903 | 885 | 899 | 633,200 |
| 2025/04/24 | 886 | 893 | 880 | 886 | 503,700 |
| 2025/04/23 | 885 | 886 | 873 | 876 | 408,300 |
| 2025/04/22 | 850 | 862 | 849 | 858 | 451,700 |
| 2025/04/21 | 851 | 855 | 844 | 844 | 274,800 |
| 2025/04/18 | 840 | 852 | 840 | 850 | 294,100 |
| 2025/04/17 | 832 | 845 | 826 | 840 | 238,600 |
| 2025/04/16 | 841 | 841 | 821 | 829 | 447,800 |
| 2025/04/15 | 855 | 858 | 837 | 841 | 445,200 |
| 2025/04/14 | 835 | 855 | 829 | 842 | 477,800 |
| 2025/04/11 | 806 | 830 | 794 | 826 | 504,800 |
| 2025/04/10 | 867 | 867 | 834 | 848 | 875,200 |
| 2025/04/09 | 786 | 799 | 774 | 787 | 778,000 |
| 2025/04/08 | 803 | 832 | 803 | 811 | 657,400 |
| 2025/04/07 | 755 | 786 | 749 | 773 | 1,066,200 |
| 2025/04/04 | 840 | 861 | 821 | 838 | 1,033,200 |
| 2025/04/03 | 866 | 878 | 855 | 868 | 913,400 |
| 2025/04/02 | 916 | 922 | 892 | 903 | 666,200 |
| 2025/04/01 | 925 | 930 | 907 | 908 | 541,300 |
| 2025/03/31 | 912 | 922 | 894 | 915 | 1,030,400 |
| 2025/03/28 | 936 | 942 | 930 | 940 | 669,400 |
| 2025/03/27 | 955 | 967 | 952 | 967 | 574,700 |
| 2025/03/26 | 968 | 976 | 958 | 969 | 686,800 |
| 2025/03/25 | 967 | 968 | 957 | 960 | 547,000 |
| 2025/03/24 | 967 | 970 | 954 | 970 | 462,500 |
| 2025/03/21 | 978 | 988 | 969 | 969 | 966,800 |
| 2025/03/19 | 972 | 988 | 972 | 986 | 454,300 |
| 2025/03/18 | 974 | 977 | 966 | 971 | 571,400 |
| 2025/03/17 | 970 | 978 | 968 | 969 | 397,200 |
| 2025/03/14 | 951 | 966 | 950 | 966 | 517,700 |
| 2025/03/13 | 940 | 955 | 939 | 951 | 485,400 |
| 2025/03/12 | 917 | 946 | 917 | 946 | 752,300 |
| 2025/03/11 | 918 | 931 | 912 | 931 | 784,000 |
| 2025/03/10 | 939 | 940 | 922 | 933 | 639,600 |
| 2025/03/07 | 942 | 951 | 932 | 932 | 689,000 |
| 2025/03/06 | 940 | 993 | 931 | 957 | 2,080,500 |
| 2025/03/05 | 910 | 928 | 908 | 913 | 901,000 |
| 2025/03/04 | 929 | 933 | 911 | 917 | 427,600 |
| 2025/03/03 | 918 | 937 | 916 | 929 | 546,900 |
| 2025/02/28 | 915 | 924 | 906 | 909 | 625,000 |
| 2025/02/27 | 889 | 916 | 887 | 913 | 655,300 |
| 2025/02/26 | 888 | 899 | 866 | 883 | 1,177,000 |
| 2025/02/25 | 910 | 911 | 893 | 893 | 972,700 |
| 2025/02/21 | 925 | 933 | 913 | 925 | 994,700 |
| 2025/02/20 | 960 | 965 | 936 | 936 | 709,800 |
| 2025/02/19 | 972 | 972 | 943 | 965 | 959,200 |
| 2025/02/18 | 916 | 989 | 912 | 976 | 1,589,400 |
| 2025/02/17 | 930 | 935 | 907 | 907 | 701,900 |
| 2025/02/14 | 940 | 945 | 925 | 931 | 933,000 |
| 2025/02/13 | 933 | 939 | 921 | 931 | 471,300 |
| 2025/02/12 | 934 | 938 | 921 | 926 | 886,400 |
| 2025/02/10 | 946 | 946 | 927 | 934 | 1,228,200 |
| 2025/02/07 | 960 | 962 | 944 | 958 | 1,100,400 |
| 2025/02/06 | 947 | 1,001 | 945 | 974 | 2,557,900 |
| 2025/02/05 | 1,065 | 1,068 | 1,047 | 1,052 | 594,400 |
| 2025/02/04 | 1,050 | 1,064 | 1,040 | 1,047 | 620,300 |
| 2025/02/03 | 1,045 | 1,049 | 1,019 | 1,035 | 1,031,800 |
| 2025/01/31 | 1,071 | 1,077 | 1,065 | 1,072 | 676,400 |
| 2025/01/30 | 1,062 | 1,070 | 1,050 | 1,066 | 436,700 |
| 2025/01/29 | 1,054 | 1,071 | 1,054 | 1,062 | 500,700 |
| 2025/01/28 | 1,062 | 1,071 | 1,051 | 1,054 | 675,000 |
| 2025/01/27 | 1,039 | 1,065 | 1,038 | 1,060 | 1,035,900 |
| 2025/01/24 | 1,009 | 1,064 | 1,002 | 1,030 | 2,180,800 |
| 2025/01/23 | 994 | 1,007 | 992 | 1,007 | 464,700 |
| 2025/01/22 | 997 | 1,002 | 993 | 995 | 439,100 |
| 2025/01/21 | 995 | 996 | 973 | 988 | 556,300 |
| 2025/01/20 | 980 | 996 | 980 | 996 | 537,600 |
| 2025/01/17 | 978 | 991 | 971 | 980 | 894,300 |
| 2025/01/16 | 988 | 993 | 973 | 977 | 651,000 |
| 2025/01/15 | 995 | 1,012 | 967 | 976 | 950,400 |
| 2025/01/14 | 977 | 989 | 956 | 972 | 638,900 |
| 2025/01/10 | 959 | 991 | 959 | 980 | 870,300 |
| 2025/01/09 | 959 | 967 | 951 | 957 | 610,400 |
| 2025/01/08 | 953 | 958 | 949 | 952 | 523,500 |
| 2025/01/07 | 969 | 969 | 951 | 960 | 574,400 |
| 2025/01/06 | 986 | 987 | 953 | 960 | 757,700 |
| 2024/12/30 | 979 | 999 | 977 | 985 | 577,000 |
| 2024/12/27 | 964 | 987 | 963 | 979 | 710,800 |
| 2024/12/26 | 942 | 958 | 942 | 958 | 596,000 |
| 2024/12/25 | 959 | 959 | 941 | 952 | 427,700 |
| 2024/12/24 | 938 | 959 | 937 | 947 | 618,100 |
| 2024/12/23 | 926 | 944 | 925 | 939 | 467,500 |
| 2024/12/20 | 938 | 940 | 924 | 925 | 1,028,900 |
| 2024/12/19 | 915 | 932 | 915 | 923 | 610,300 |
| 2024/12/18 | 923 | 931 | 923 | 923 | 465,700 |
| 2024/12/17 | 928 | 934 | 922 | 922 | 706,500 |
| 2024/12/16 | 925 | 931 | 924 | 925 | 385,100 |
| 2024/12/13 | 925 | 930 | 919 | 926 | 547,900 |
| 2024/12/12 | 930 | 936 | 925 | 931 | 498,400 |
| 2024/12/11 | 940 | 942 | 924 | 926 | 564,900 |
| 2024/12/10 | 947 | 954 | 935 | 944 | 427,600 |
| 2024/12/09 | 939 | 946 | 933 | 940 | 524,500 |
| 2024/12/06 | 950 | 951 | 928 | 935 | 770,800 |
| 2024/12/05 | 955 | 956 | 945 | 950 | 504,000 |
| 2024/12/04 | 947 | 959 | 946 | 950 | 474,000 |
| 2024/12/03 | 935 | 954 | 934 | 950 | 812,900 |
| 2024/12/02 | 931 | 952 | 931 | 948 | 405,200 |
| 2024/11/29 | 944 | 948 | 933 | 937 | 399,200 |
| 2024/11/28 | 944 | 950 | 937 | 944 | 426,800 |
| 2024/11/27 | 951 | 952 | 930 | 945 | 1,122,500 |
| 2024/11/26 | 950 | 958 | 944 | 955 | 498,200 |
| 2024/11/25 | 975 | 975 | 949 | 950 | 693,100 |
| 2024/11/22 | 952 | 971 | 949 | 958 | 576,100 |
| 2024/11/21 | 945 | 953 | 935 | 950 | 645,200 |
| 2024/11/20 | 943 | 948 | 934 | 940 | 465,100 |
| 2024/11/19 | 950 | 956 | 935 | 941 | 532,700 |
| 2024/11/18 | 950 | 953 | 941 | 950 | 745,400 |
| 2024/11/15 | 938 | 962 | 932 | 954 | 804,000 |
| 2024/11/14 | 940 | 961 | 931 | 931 | 777,000 |
| 2024/11/13 | 950 | 965 | 937 | 937 | 1,067,800 |
| 2024/11/12 | 952 | 965 | 947 | 954 | 743,500 |
| 2024/11/11 | 986 | 998 | 950 | 951 | 1,173,200 |
| 2024/11/08 | 1,084 | 1,085 | 985 | 985 | 1,955,200 |
| 2024/11/07 | 1,100 | 1,108 | 1,082 | 1,098 | 1,069,200 |
| 2024/11/06 | 1,052 | 1,081 | 1,048 | 1,081 | 827,900 |
| 2024/11/05 | 1,030 | 1,052 | 1,023 | 1,039 | 604,600 |
| 2024/11/01 | 1,040 | 1,047 | 1,030 | 1,030 | 473,400 |
| 2024/10/31 | 1,050 | 1,063 | 1,039 | 1,056 | 801,400 |
| 2024/10/30 | 1,047 | 1,058 | 1,038 | 1,047 | 2,365,000 |
| 2024/10/29 | 1,057 | 1,060 | 1,046 | 1,053 | 641,700 |
| 2024/10/28 | 1,033 | 1,061 | 1,021 | 1,056 | 951,500 |
| 2024/10/25 | 1,029 | 1,042 | 1,020 | 1,038 | 985,700 |
| 2024/10/24 | 980 | 1,025 | 975 | 1,024 | 970,500 |
| 2024/10/23 | 997 | 1,005 | 989 | 989 | 553,000 |
| 2024/10/22 | 1,017 | 1,017 | 998 | 999 | 470,000 |
| 2024/10/21 | 1,020 | 1,030 | 1,006 | 1,017 | 452,300 |
| 2024/10/18 | 1,016 | 1,031 | 1,015 | 1,017 | 463,300 |
| 2024/10/17 | 1,004 | 1,029 | 996 | 1,016 | 589,600 |
| 2024/10/16 | 992 | 1,008 | 990 | 1,002 | 438,600 |
| 2024/10/15 | 986 | 1,006 | 980 | 1,004 | 724,200 |
| 2024/10/11 | 998 | 1,000 | 982 | 982 | 595,700 |
| 2024/10/10 | 994 | 999 | 986 | 997 | 587,200 |
| 2024/10/09 | 1,000 | 1,005 | 985 | 991 | 508,900 |
| 2024/10/08 | 999 | 1,003 | 989 | 996 | 586,300 |
| 2024/10/07 | 1,011 | 1,012 | 1,000 | 1,004 | 537,200 |
| 2024/10/04 | 1,003 | 1,010 | 991 | 998 | 510,200 |
| 2024/10/03 | 1,040 | 1,040 | 1,003 | 1,003 | 567,500 |
| 2024/10/02 | 1,009 | 1,023 | 994 | 997 | 497,300 |
| 2024/10/01 | 1,004 | 1,030 | 999 | 1,015 | 639,200 |
| 2024/09/30 | 970 | 996 | 970 | 991 | 1,122,100 |
| 2024/09/27 | 1,000 | 1,010 | 993 | 1,010 | 795,800 |
| 2024/09/26 | 984 | 999 | 981 | 999 | 689,400 |
| 2024/09/25 | 963 | 985 | 954 | 979 | 788,100 |
| 2024/09/24 | 972 | 973 | 957 | 962 | 591,600 |
| 2024/09/20 | 972 | 984 | 963 | 968 | 1,177,500 |
| 2024/09/19 | 966 | 971 | 955 | 959 | 629,700 |
| 2024/09/18 | 951 | 956 | 939 | 956 | 610,700 |
| 2024/09/17 | 957 | 961 | 940 | 953 | 590,800 |
| 2024/09/13 | 954 | 957 | 948 | 953 | 540,100 |
| 2024/09/12 | 950 | 954 | 938 | 950 | 579,200 |
| 2024/09/11 | 933 | 935 | 916 | 927 | 814,700 |
| 2024/09/10 | 940 | 952 | 934 | 945 | 717,500 |
| 2024/09/09 | 913 | 945 | 909 | 944 | 797,300 |
| 2024/09/06 | 960 | 964 | 933 | 943 | 1,092,100 |
| 2024/09/05 | 950 | 993 | 946 | 971 | 1,387,900 |
| 2024/09/04 | 949 | 955 | 939 | 943 | 1,355,100 |
| 2024/09/03 | 991 | 1,003 | 976 | 976 | 667,900 |
| 2024/09/02 | 979 | 986 | 970 | 986 | 597,800 |
| 2024/08/30 | 949 | 969 | 948 | 964 | 713,200 |
| 2024/08/29 | 957 | 958 | 949 | 956 | 384,400 |
| 2024/08/28 | 955 | 960 | 947 | 954 | 508,900 |
| 2024/08/27 | 954 | 970 | 953 | 963 | 459,300 |
| 2024/08/26 | 954 | 963 | 948 | 952 | 692,400 |
| 2024/08/23 | 950 | 959 | 937 | 959 | 1,525,200 |
| 2024/08/22 | 917 | 930 | 912 | 927 | 744,900 |
| 2024/08/21 | 921 | 924 | 906 | 910 | 669,800 |
| 2024/08/20 | 940 | 941 | 928 | 933 | 595,900 |
| 2024/08/19 | 955 | 956 | 920 | 920 | 805,300 |