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
2018/12/28 332 342 331 334 2,336,600
2018/12/27 334 342 329 331 2,514,600
2018/12/26 313 322 312 319 1,942,100
2018/12/25 305 316 303 312 3,179,900
2018/12/21 330 336 321 323 2,679,300
2018/12/20 343 346 336 336 2,763,700
2018/12/19 341 348 341 346 1,701,500
2018/12/18 342 349 341 343 2,561,200
2018/12/17 351 355 348 348 1,466,000
2018/12/14 362 363 354 354 2,113,500
2018/12/13 361 367 361 365 1,254,400
2018/12/12 356 366 356 359 1,399,900
2018/12/11 364 365 352 354 1,423,600
2018/12/10 362 364 356 362 1,407,700
2018/12/07 369 370 363 367 1,926,200
2018/12/06 374 377 366 367 2,252,200
2018/12/05 381 384 376 382 1,489,400
2018/12/04 395 396 387 387 1,511,200
2018/12/03 393 398 391 395 1,321,600
2018/11/30 391 391 388 390 1,026,200
2018/11/29 393 397 388 390 1,584,200
2018/11/28 387 393 384 393 1,620,100
2018/11/27 387 392 383 384 1,186,800
2018/11/26 380 385 379 384 756,700
2018/11/22 385 387 379 380 1,291,000
2018/11/21 375 384 372 383 2,088,400
2018/11/20 389 389 377 380 2,256,800
2018/11/19 398 398 393 393 868,200
2018/11/16 403 405 399 399 1,266,300
2018/11/15 406 408 402 404 957,800
2018/11/14 405 414 403 410 1,074,600
2018/11/13 404 405 398 404 2,641,200
2018/11/12 409 414 405 412 1,151,800
2018/11/09 415 416 411 411 1,035,800
2018/11/08 413 421 413 414 1,412,400
2018/11/07 411 418 406 407 1,290,800
2018/11/06 405 413 403 413 1,091,600
2018/11/05 394 405 392 404 1,529,800
2018/11/02 398 402 389 398 2,715,800
2018/11/01 416 419 395 396 4,227,700
2018/10/31 426 431 424 429 1,031,000
2018/10/30 418 429 417 429 1,583,200
2018/10/29 421 425 417 419 1,226,300
2018/10/26 421 423 413 419 1,422,400
2018/10/25 420 424 415 418 1,800,100
2018/10/24 435 435 427 427 1,002,200
2018/10/23 440 441 429 431 1,513,700
2018/10/22 446 448 442 443 1,570,800
2018/10/19 445 450 443 449 1,168,000
2018/10/18 450 456 448 449 1,417,200
2018/10/17 450 452 445 450 1,709,600
2018/10/16 435 445 433 445 1,869,900
2018/10/15 440 441 433 437 1,653,300
2018/10/12 436 441 433 440 1,392,500
2018/10/11 430 441 427 440 1,834,800
2018/10/10 453 456 446 449 1,397,700
2018/10/09 460 463 450 453 1,836,900
2018/10/05 466 469 464 466 1,345,800
2018/10/04 477 480 470 471 1,743,100
2018/10/03 474 477 471 472 1,683,800
2018/10/02 475 480 473 476 1,644,400
2018/10/01 478 482 473 475 1,272,500
2018/09/28 475 480 473 475 1,471,200
2018/09/27 479 479 469 475 1,866,900
2018/09/26 487 487 473 476 1,506,900
2018/09/25 476 480 470 480 1,904,200
2018/09/21 465 473 465 471 2,550,400
2018/09/20 457 463 456 462 1,212,700
2018/09/19 462 465 458 461 2,147,000
2018/09/18 455 467 453 455 2,758,600
2018/09/14 446 453 443 452 2,457,500
2018/09/13 434 442 433 440 1,211,000
2018/09/12 442 446 433 436 1,426,700
2018/09/11 441 445 438 443 898,400
2018/09/10 437 444 436 442 970,100
2018/09/07 440 440 433 438 1,403,000
2018/09/06 441 444 440 442 1,201,400
2018/09/05 448 449 442 446 1,169,100
2018/09/04 453 453 442 447 1,707,800
2018/09/03 470 470 450 450 3,777,600
2018/08/31 480 482 478 478 611,900
2018/08/30 492 495 480 482 1,180,900
2018/08/29 484 490 484 486 959,800
2018/08/28 481 486 473 483 1,370,000
2018/08/27 484 486 481 481 888,800
2018/08/24 497 497 482 482 1,712,100
2018/08/23 494 497 491 493 841,600
2018/08/22 497 500 495 497 905,000
2018/08/21 497 505 494 496 860,000
2018/08/20 502 504 497 501 706,700
2018/08/17 491 499 490 498 605,300
2018/08/16 484 491 479 488 1,465,200
2018/08/15 495 495 485 485 1,076,600
2018/08/14 483 494 483 491 1,102,400
2018/08/13 498 498 482 483 1,691,100
2018/08/10 505 507 498 498 1,209,600
2018/08/09 511 517 506 506 1,032,300
2018/08/08 500 515 499 508 1,417,600
2018/08/07 492 499 485 498 1,423,400
2018/08/06 501 506 480 491 3,809,100
2018/08/03 531 537 524 531 2,208,700
2018/08/02 532 540 527 528 1,682,900
2018/08/01 526 534 523 532 1,172,100
2018/07/31 526 530 521 523 1,525,700
2018/07/30 527 533 524 530 1,251,500
2018/07/27 530 532 525 527 520,800
2018/07/26 529 531 523 528 623,300
2018/07/25 523 532 523 525 1,052,500
2018/07/24 518 520 513 520 1,331,800
2018/07/23 507 514 506 512 781,700
2018/07/20 511 516 508 511 904,100
2018/07/19 513 520 510 514 892,800
2018/07/18 516 518 514 514 601,300
2018/07/17 515 518 513 514 759,600
2018/07/13 518 519 513 514 712,100
2018/07/12 522 522 512 513 1,189,600
2018/07/11 517 519 512 518 1,158,500
2018/07/10 521 528 521 522 1,036,600
2018/07/09 513 518 507 516 1,088,400
2018/07/06 514 517 509 513 1,062,300
2018/07/05 514 516 510 512 1,130,700
2018/07/04 508 518 505 513 1,374,800
2018/07/03 512 514 503 510 1,704,500
2018/07/02 522 528 511 512 1,310,400
2018/06/29 511 523 510 522 1,487,200
2018/06/28 507 512 505 511 1,015,500
2018/06/27 513 514 505 507 968,400
2018/06/26 505 514 502 513 1,057,900
2018/06/25 515 517 506 507 1,206,500
2018/06/22 506 512 503 510 1,661,900
2018/06/21 508 519 508 510 2,937,300
2018/06/20 518 520 502 511 2,473,100
2018/06/19 524 530 516 519 1,794,500
2018/06/18 535 535 524 527 1,003,000
2018/06/15 543 543 531 531 1,512,600
2018/06/14 549 549 538 541 1,444,300
2018/06/13 545 552 545 546 880,100
2018/06/12 552 552 542 546 928,700
2018/06/11 548 566 542 552 2,726,000
2018/06/08 550 554 544 546 1,458,000
2018/06/07 551 556 549 550 829,000
2018/06/06 554 554 547 548 1,423,500
2018/06/05 561 562 553 557 774,500
2018/06/04 563 568 559 562 824,900
2018/06/01 557 565 554 557 1,236,700
2018/05/31 555 562 551 558 1,271,900
2018/05/30 557 557 548 551 1,405,900
2018/05/29 572 575 564 567 961,200
2018/05/28 563 572 562 571 832,100
2018/05/25 563 564 557 562 874,100
2018/05/24 567 568 559 562 1,159,700
2018/05/23 568 570 562 566 1,269,300
2018/05/22 568 573 566 571 918,600
2018/05/21 568 570 566 566 678,100
2018/05/18 574 580 565 566 1,795,100
2018/05/17 567 577 567 573 723,400
2018/05/16 577 578 567 571 1,225,200
2018/05/15 585 587 579 581 1,629,600
2018/05/14 589 589 577 581 1,818,400
2018/05/11 594 597 585 588 1,473,300
2018/05/10 594 599 592 599 733,500
2018/05/09 595 599 593 596 896,600
2018/05/08 595 600 593 595 665,600
2018/05/07 593 598 588 597 631,200
2018/05/02 596 601 593 598 1,121,000
2018/05/01 590 595 585 595 889,000
2018/04/27 589 595 579 595 1,388,400
2018/04/26 591 595 586 587 1,293,900
2018/04/25 584 593 583 591 1,049,700
2018/04/24 578 589 574 588 1,242,900
2018/04/23 575 586 575 580 1,190,200
2018/04/20 573 578 569 575 750,500
2018/04/19 565 580 565 574 1,388,300
2018/04/18 558 567 558 565 989,000
2018/04/17 560 560 553 558 752,600
2018/04/16 559 564 557 559 1,041,500
2018/04/13 546 556 544 553 996,400
2018/04/12 548 553 543 543 973,800
2018/04/11 555 562 552 552 1,178,100
2018/04/10 543 558 541 555 1,221,700
2018/04/09 536 543 533 542 927,800
2018/04/06 542 546 538 538 931,700
2018/04/05 542 545 538 542 1,008,700
2018/04/04 544 544 538 540 845,700
2018/04/03 535 542 532 541 768,500
2018/04/02 548 548 543 543 516,400
2018/03/30 552 552 544 545 1,037,700
2018/03/29 547 553 542 546 1,151,900
2018/03/28 537 544 534 543 1,293,800
2018/03/27 536 555 535 550 1,762,600
2018/03/26 521 531 516 531 1,669,100
2018/03/23 528 528 521 524 1,850,600
2018/03/22 540 542 532 538 1,098,700
2018/03/20 530 538 529 535 806,700
2018/03/19 532 538 530 533 1,219,700
2018/03/16 537 540 534 535 1,015,900
2018/03/15 538 539 529 536 1,135,600
2018/03/14 544 548 538 539 1,243,700
2018/03/13 543 546 541 546 831,400
2018/03/12 539 549 537 547 1,455,100
2018/03/09 533 538 527 531 1,588,100
2018/03/08 527 529 524 526 1,182,500
2018/03/07 522 525 517 523 2,426,300
2018/03/06 529 535 523 525 1,651,600
2018/03/05 527 528 521 525 2,050,600
2018/03/02 532 536 528 529 2,313,300
2018/03/01 545 545 536 541 1,552,400
2018/02/28 545 548 541 542 2,518,100
2018/02/27 550 555 545 548 2,146,100
2018/02/26 555 557 543 543 1,904,200
2018/02/23 551 552 547 549 1,682,900
2018/02/22 550 554 547 549 2,231,000
2018/02/21 559 564 551 553 2,133,000
2018/02/20 563 564 555 560 1,311,400
2018/02/19 554 567 553 563 1,659,000
2018/02/16 546 551 541 548 1,663,400
2018/02/15 547 548 538 540 2,296,900
2018/02/14 547 550 535 537 2,737,300
2018/02/13 556 558 542 544 2,806,800
2018/02/09 544 551 541 551 2,577,000
2018/02/08 556 562 551 557 2,603,200
2018/02/07 565 567 552 553 3,444,200
2018/02/06 548 553 537 548 4,257,600
2018/02/05 553 568 548 564 5,565,800
2018/02/02 595 597 586 588 1,501,100
2018/02/01 592 598 587 593 1,509,600
2018/01/31 592 598 591 591 1,625,700
2018/01/30 604 604 594 597 1,235,500
2018/01/29 601 607 597 605 1,101,600
2018/01/26 606 611 602 604 1,012,100
2018/01/25 610 610 604 606 949,600
2018/01/24 620 623 610 613 1,455,000
2018/01/23 609 620 609 618 1,377,300
2018/01/22 607 613 604 613 1,132,200
2018/01/19 598 609 598 607 1,341,600
2018/01/18 610 615 598 600 1,431,700
2018/01/17 609 612 602 608 1,269,100
2018/01/16 616 619 609 611 1,191,000
2018/01/15 618 625 614 620 1,435,800
2018/01/12 622 623 617 619 1,201,200
2018/01/11 616 628 616 621 2,077,700
2018/01/10 616 625 614 618 2,110,600
2018/01/09 615 622 613 616 1,595,100
2018/01/05 605 617 603 611 2,404,100
2018/01/04 601 603 596 599 1,607,500

このページの先頭へ