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
2019/12/30 413 414 408 412 409,700
2019/12/27 417 417 414 416 416,800
2019/12/26 408 417 407 414 803,000
2019/12/25 416 416 410 411 575,500
2019/12/24 422 423 415 418 680,500
2019/12/23 423 423 419 421 850,300
2019/12/20 428 430 424 424 748,200
2019/12/19 432 432 425 427 589,000
2019/12/18 438 438 430 431 842,400
2019/12/17 440 440 435 438 841,800
2019/12/16 438 441 435 440 834,000
2019/12/13 449 450 435 438 1,922,300
2019/12/12 451 452 442 445 1,164,500
2019/12/11 442 459 442 453 2,616,100
2019/12/10 442 444 436 440 1,021,600
2019/12/09 437 442 434 440 1,375,500
2019/12/06 424 434 424 431 1,135,900
2019/12/05 432 432 425 426 834,700
2019/12/04 422 430 418 428 1,354,900
2019/12/03 429 432 423 429 1,332,800
2019/12/02 420 436 420 435 1,956,000
2019/11/29 419 422 417 420 884,400
2019/11/28 418 421 416 417 480,300
2019/11/27 416 424 416 421 975,500
2019/11/26 422 422 414 417 801,500
2019/11/25 423 427 417 417 1,131,500
2019/11/22 415 420 414 418 787,500
2019/11/21 415 418 410 416 991,700
2019/11/20 410 425 409 418 1,809,200
2019/11/19 407 418 407 415 756,700
2019/11/18 407 415 405 412 2,135,800
2019/11/15 403 408 402 403 795,700
2019/11/14 410 412 404 405 1,095,400
2019/11/13 415 418 412 414 758,100
2019/11/12 418 419 413 418 1,087,200
2019/11/11 410 424 409 415 2,218,600
2019/11/08 408 410 403 408 1,425,100
2019/11/07 402 410 402 406 1,300,900
2019/11/06 394 407 392 405 1,761,400
2019/11/05 400 407 398 401 2,295,700
2019/11/01 392 408 386 391 4,294,200
2019/10/31 366 371 361 368 1,835,800
2019/10/30 358 365 356 363 1,410,400
2019/10/29 356 359 355 357 1,137,000
2019/10/28 357 358 353 356 1,157,100
2019/10/25 360 360 355 358 804,600
2019/10/24 358 361 356 358 1,657,800
2019/10/23 354 357 348 357 1,418,200
2019/10/21 350 356 350 354 602,400
2019/10/18 350 357 350 351 1,323,800
2019/10/17 354 354 349 350 493,300
2019/10/16 359 363 351 353 1,381,200
2019/10/15 354 357 352 355 1,372,900
2019/10/11 345 347 343 346 949,900
2019/10/10 344 347 341 346 2,078,000
2019/10/09 346 349 344 344 710,500
2019/10/08 346 355 346 348 1,267,800
2019/10/07 344 351 342 346 1,263,100
2019/10/04 347 349 344 346 650,600
2019/10/03 344 349 342 347 858,900
2019/10/02 351 355 349 351 750,600
2019/10/01 352 361 351 356 1,357,100
2019/09/30 352 355 347 351 1,497,700
2019/09/27 360 361 354 357 778,800
2019/09/26 362 368 360 361 1,238,900
2019/09/25 361 364 353 360 1,250,300
2019/09/24 355 365 352 360 1,302,600
2019/09/20 355 356 352 354 899,300
2019/09/19 352 356 351 353 1,069,500
2019/09/18 350 351 346 349 986,300
2019/09/17 352 355 349 351 1,410,600
2019/09/13 356 356 349 354 1,944,600
2019/09/12 347 355 345 352 1,819,400
2019/09/11 343 346 341 344 1,741,600
2019/09/10 329 340 329 339 2,118,700
2019/09/09 320 326 317 326 1,651,600
2019/09/06 324 326 319 319 1,728,000
2019/09/05 322 328 322 326 1,470,300
2019/09/04 327 327 321 322 1,215,600
2019/09/03 333 335 325 328 2,452,600
2019/09/02 337 339 333 334 949,200
2019/08/30 336 343 335 340 1,377,000
2019/08/29 331 333 329 332 592,200
2019/08/28 336 338 331 332 525,900
2019/08/27 337 337 331 333 954,200
2019/08/26 329 335 328 332 1,127,300
2019/08/23 338 339 332 335 2,113,900
2019/08/22 342 344 339 342 898,300
2019/08/21 343 349 340 345 1,318,400
2019/08/20 354 355 347 350 1,091,400
2019/08/19 348 357 348 354 1,204,700
2019/08/16 346 349 345 347 572,000
2019/08/15 338 349 338 346 1,279,900
2019/08/14 353 358 344 346 1,402,700
2019/08/13 347 349 338 347 1,811,500
2019/08/09 360 361 350 354 1,037,100
2019/08/08 354 366 351 356 1,950,700
2019/08/07 350 356 349 352 1,386,500
2019/08/06 337 350 331 350 4,713,600
2019/08/05 378 378 368 374 1,444,600
2019/08/02 387 389 378 381 1,742,000
2019/08/01 391 397 388 395 936,700
2019/07/31 396 397 391 392 1,433,500
2019/07/30 399 401 395 398 1,052,000
2019/07/29 405 405 397 399 655,500
2019/07/26 404 406 400 404 990,000
2019/07/25 410 410 404 407 772,800
2019/07/24 410 411 404 407 1,523,200
2019/07/23 394 404 391 404 1,436,100
2019/07/22 398 400 391 396 1,191,800
2019/07/19 398 402 394 398 1,009,900
2019/07/18 405 405 396 400 1,650,600
2019/07/17 394 407 393 407 1,549,100
2019/07/16 395 400 391 395 1,139,300
2019/07/12 405 406 394 397 1,097,800
2019/07/11 395 403 390 402 1,226,300
2019/07/10 400 400 394 396 961,600
2019/07/09 405 405 398 401 1,188,200
2019/07/08 410 411 400 403 1,359,300
2019/07/05 415 419 408 413 1,810,900
2019/07/04 406 412 402 410 1,836,500
2019/07/03 400 405 400 402 1,335,200
2019/07/02 398 403 394 402 1,502,700
2019/07/01 400 401 396 397 996,900
2019/06/28 400 401 393 395 1,141,700
2019/06/27 390 398 389 397 1,335,700
2019/06/26 396 406 388 390 3,946,000
2019/06/25 374 391 373 388 4,260,400
2019/06/24 376 376 367 368 964,000
2019/06/21 366 374 366 372 2,237,100
2019/06/20 359 366 357 364 640,800
2019/06/19 357 364 356 359 1,217,300
2019/06/18 355 360 351 351 792,500
2019/06/17 355 358 354 357 673,400
2019/06/14 358 359 353 356 1,019,700
2019/06/13 360 361 353 361 1,033,500
2019/06/12 363 366 360 362 1,161,700
2019/06/11 360 362 357 362 832,000
2019/06/10 369 371 361 362 1,030,000
2019/06/07 361 369 359 364 1,332,200
2019/06/06 354 361 354 356 996,800
2019/06/05 365 365 353 357 1,817,700
2019/06/04 350 361 350 360 1,928,000
2019/06/03 352 353 344 348 2,122,500
2019/05/31 360 362 354 357 1,268,600
2019/05/30 355 361 352 361 1,137,800
2019/05/29 360 362 355 361 1,050,200
2019/05/28 367 371 361 365 1,722,900
2019/05/27 379 379 364 371 2,466,200
2019/05/24 374 380 369 377 1,160,100
2019/05/23 381 384 374 376 1,849,500
2019/05/22 381 384 374 384 1,555,900
2019/05/21 372 387 369 382 2,626,100
2019/05/20 378 378 366 372 1,191,900
2019/05/17 377 380 374 374 1,115,200
2019/05/16 368 374 363 373 1,597,100
2019/05/15 387 387 367 373 2,762,600
2019/05/14 356 384 355 380 5,526,100
2019/05/13 350 374 348 362 5,677,600
2019/05/10 331 336 330 333 1,734,600
2019/05/09 333 335 329 331 1,579,000
2019/05/08 337 338 334 336 1,272,900
2019/05/07 342 345 336 343 1,412,000
2019/04/26 344 347 340 344 1,068,000
2019/04/25 346 349 344 348 851,800
2019/04/24 350 350 342 345 894,200
2019/04/23 347 351 345 348 595,500
2019/04/22 347 347 342 345 461,900
2019/04/19 352 352 345 348 799,600
2019/04/18 355 355 346 346 1,170,800
2019/04/17 347 357 347 353 2,266,100
2019/04/16 345 347 343 344 774,800
2019/04/15 346 352 345 348 1,153,400
2019/04/12 345 347 340 342 1,118,600
2019/04/11 344 346 342 345 795,500
2019/04/10 342 347 339 346 743,600
2019/04/09 345 347 341 345 822,200
2019/04/08 352 353 344 347 1,180,300
2019/04/05 347 352 347 351 787,200
2019/04/04 350 352 346 347 820,500
2019/04/03 352 353 348 350 987,600
2019/04/02 350 354 347 349 1,439,800
2019/04/01 343 352 343 345 1,901,000
2019/03/29 331 340 331 340 1,460,200
2019/03/28 332 332 322 330 1,679,800
2019/03/27 339 340 331 333 1,005,700
2019/03/26 341 348 340 345 1,725,100
2019/03/25 340 340 332 337 1,598,400
2019/03/22 340 342 335 339 1,296,900
2019/03/20 343 343 338 338 1,055,200
2019/03/19 345 347 343 346 708,500
2019/03/18 343 348 343 345 1,730,900
2019/03/15 340 345 338 345 1,863,000
2019/03/14 343 351 343 343 2,083,500
2019/03/13 352 354 343 343 3,393,600
2019/03/12 335 339 335 336 1,366,000
2019/03/11 327 332 327 331 1,025,100
2019/03/08 335 335 323 330 2,391,600
2019/03/07 345 345 336 339 1,472,900
2019/03/06 350 352 346 346 1,407,200
2019/03/05 351 352 346 348 1,483,300
2019/03/04 352 355 351 353 796,800
2019/03/01 344 349 342 349 808,400
2019/02/28 343 347 338 344 2,287,800
2019/02/27 350 351 344 346 837,000
2019/02/26 354 354 348 350 1,113,600
2019/02/25 359 359 350 350 833,300
2019/02/22 349 357 342 357 2,044,900
2019/02/21 353 354 347 351 1,207,100
2019/02/20 353 355 351 353 752,900
2019/02/19 357 358 350 352 1,025,800
2019/02/18 358 363 357 358 1,461,600
2019/02/15 354 355 346 349 2,177,000
2019/02/14 360 362 353 355 1,785,300
2019/02/13 367 368 358 361 1,008,700
2019/02/12 350 368 350 367 2,043,700
2019/02/08 357 358 349 353 933,000
2019/02/07 368 370 361 363 783,400
2019/02/06 367 372 364 371 1,178,700
2019/02/05 360 367 360 365 950,400
2019/02/04 359 365 356 362 1,035,400
2019/02/01 362 363 347 353 2,068,100
2019/01/31 361 367 358 361 1,032,100
2019/01/30 363 364 355 355 1,167,200
2019/01/29 360 363 359 363 1,109,500
2019/01/28 370 370 360 363 1,293,300
2019/01/25 365 370 365 367 1,257,900
2019/01/24 361 365 358 362 1,073,200
2019/01/23 360 364 358 358 953,700
2019/01/22 373 373 363 365 628,200
2019/01/21 372 373 368 370 830,300
2019/01/18 363 369 361 367 1,044,200
2019/01/17 368 370 359 362 1,193,100
2019/01/16 369 369 358 363 1,706,800
2019/01/15 359 370 358 370 1,447,400
2019/01/11 362 363 358 361 1,134,500
2019/01/10 359 361 355 360 1,243,900
2019/01/09 360 361 355 358 1,375,800
2019/01/08 352 362 349 357 2,489,900
2019/01/07 344 356 343 349 1,936,900
2019/01/04 328 338 324 336 1,987,700

このページの先頭へ