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
2020/12/30 574 576 555 570 4,526,900
2020/12/29 586 590 572 578 4,782,800
2020/12/28 609 610 560 591 9,579,900
2020/12/25 571 609 571 596 8,849,400
2020/12/24 534 570 534 567 6,230,900
2020/12/23 513 534 506 533 4,718,300
2020/12/22 491 517 489 507 4,248,800
2020/12/21 490 498 482 490 2,978,000
2020/12/18 461 481 459 479 2,723,500
2020/12/17 463 473 458 460 2,607,300
2020/12/16 446 464 440 460 2,452,500
2020/12/15 446 447 436 443 1,156,300
2020/12/14 435 456 435 446 1,874,200
2020/12/11 436 439 424 434 1,773,700
2020/12/10 412 440 409 433 3,150,800
2020/12/09 406 410 406 409 716,200
2020/12/08 405 409 402 405 664,100
2020/12/07 416 417 407 407 928,600
2020/12/04 408 417 407 416 920,300
2020/12/03 405 408 401 406 716,600
2020/12/02 408 411 402 406 889,600
2020/12/01 408 411 405 408 824,000
2020/11/30 415 416 400 402 1,126,900
2020/11/27 412 415 409 413 1,045,800
2020/11/26 421 421 412 416 801,000
2020/11/25 434 435 420 421 962,700
2020/11/24 429 433 426 428 925,400
2020/11/20 420 425 415 425 694,300
2020/11/19 431 434 422 424 585,800
2020/11/18 438 438 426 428 575,600
2020/11/17 434 438 429 437 906,200
2020/11/16 425 433 424 427 748,500
2020/11/13 425 425 415 424 647,800
2020/11/12 434 435 421 424 867,400
2020/11/11 438 443 431 437 790,700
2020/11/10 431 436 427 430 825,200
2020/11/09 431 431 421 423 729,000
2020/11/06 421 431 420 424 941,500
2020/11/05 427 427 402 414 1,300,800
2020/11/04 428 432 422 427 791,400
2020/11/02 421 427 419 424 509,000
2020/10/30 421 424 416 419 595,700
2020/10/29 420 427 419 423 334,100
2020/10/28 424 428 420 425 545,000
2020/10/27 426 429 419 427 420,900
2020/10/26 423 432 423 430 533,400
2020/10/23 426 426 419 424 366,900
2020/10/22 416 422 416 420 302,100
2020/10/21 420 423 418 420 274,400
2020/10/20 419 424 416 422 452,400
2020/10/19 424 426 419 422 417,200
2020/10/16 425 426 421 422 349,100
2020/10/15 429 430 425 430 307,600
2020/10/14 434 435 425 431 602,000
2020/10/13 430 436 425 434 513,200
2020/10/12 430 430 423 427 412,500
2020/10/09 433 435 429 432 345,600
2020/10/08 435 436 432 435 440,100
2020/10/07 432 435 429 431 387,600
2020/10/06 436 440 433 438 284,500
2020/10/05 436 446 435 437 578,300
2020/10/02 445 448 431 433 608,700
2020/09/30 447 450 444 444 624,300
2020/09/29 445 451 440 447 688,600
2020/09/28 447 447 441 446 621,300
2020/09/25 444 449 441 442 758,800
2020/09/24 450 452 444 446 597,100
2020/09/23 446 450 443 448 517,700
2020/09/18 440 450 439 449 996,300
2020/09/17 439 446 436 441 800,600
2020/09/16 441 445 438 439 488,500
2020/09/15 440 442 437 440 440,500
2020/09/14 435 444 434 443 709,300
2020/09/11 436 438 432 435 708,300
2020/09/10 435 435 431 434 433,400
2020/09/09 425 436 423 435 882,200
2020/09/08 427 429 423 429 489,700
2020/09/07 419 425 418 423 529,800
2020/09/04 414 419 414 418 394,400
2020/09/03 420 422 418 419 373,500
2020/09/02 421 422 415 420 361,600
2020/09/01 415 421 414 420 447,100
2020/08/31 416 422 416 419 795,300
2020/08/28 414 421 409 412 1,198,400
2020/08/27 413 413 406 411 717,700
2020/08/26 406 409 405 407 318,800
2020/08/25 401 408 400 408 808,900
2020/08/24 397 398 389 393 512,600
2020/08/21 407 407 398 398 463,700
2020/08/20 404 407 402 407 517,000
2020/08/19 408 408 403 405 399,800
2020/08/18 405 406 400 403 533,700
2020/08/17 406 413 404 406 791,200
2020/08/14 401 409 399 402 711,600
2020/08/13 403 407 399 401 750,700
2020/08/12 391 399 390 398 900,000
2020/08/11 384 391 384 387 490,200
2020/08/07 381 382 377 381 405,700
2020/08/06 382 389 380 381 402,300
2020/08/05 374 385 374 384 499,800
2020/08/04 380 390 374 377 915,100
2020/08/03 376 379 375 377 495,700
2020/07/31 381 382 370 371 639,300
2020/07/30 386 387 382 385 419,800
2020/07/29 389 390 383 385 499,500
2020/07/28 389 396 384 392 993,700
2020/07/27 377 386 371 385 685,400
2020/07/22 380 386 378 380 599,700
2020/07/21 385 385 376 379 571,700
2020/07/20 382 384 377 384 221,900
2020/07/17 385 385 378 382 352,500
2020/07/16 389 389 381 384 435,800
2020/07/15 388 391 383 385 398,800
2020/07/14 384 384 379 382 351,900
2020/07/13 374 386 373 383 762,900
2020/07/10 375 375 366 367 719,600
2020/07/09 374 377 373 374 304,600
2020/07/08 371 380 370 375 756,300
2020/07/07 383 385 375 375 700,300
2020/07/06 380 387 380 387 452,500
2020/07/03 382 387 375 379 458,400
2020/07/02 380 384 379 382 492,200
2020/07/01 394 395 379 383 563,500
2020/06/30 394 399 393 393 491,200
2020/06/29 388 393 386 387 643,100
2020/06/26 397 399 391 391 519,700
2020/06/25 392 394 387 391 660,600
2020/06/24 399 400 393 394 531,500
2020/06/23 400 404 396 398 728,800
2020/06/22 396 398 390 396 423,800
2020/06/19 404 404 393 394 827,900
2020/06/18 396 402 390 400 842,800
2020/06/17 402 402 397 399 519,700
2020/06/16 397 403 393 400 826,700
2020/06/15 394 404 390 390 1,077,200
2020/06/12 390 399 388 395 1,005,100
2020/06/11 406 407 399 399 1,056,100
2020/06/10 404 415 402 411 1,167,100
2020/06/09 410 412 400 406 963,900
2020/06/08 403 406 398 405 1,043,000
2020/06/05 397 401 392 399 950,800
2020/06/04 400 400 392 397 883,300
2020/06/03 406 406 396 396 1,120,000
2020/06/02 407 407 396 400 1,022,800
2020/06/01 406 413 401 404 800,400
2020/05/29 412 417 407 410 1,106,400
2020/05/28 418 422 410 417 1,596,200
2020/05/27 395 414 392 411 1,872,000
2020/05/26 371 398 367 393 1,852,300
2020/05/25 369 369 364 369 508,400
2020/05/22 369 369 360 363 418,300
2020/05/21 371 373 369 370 397,600
2020/05/20 366 371 366 368 452,000
2020/05/19 365 371 362 367 725,900
2020/05/18 364 364 353 359 536,000
2020/05/15 355 361 353 359 444,200
2020/05/14 362 362 355 355 355,100
2020/05/13 357 366 355 363 513,100
2020/05/12 364 367 359 364 723,000
2020/05/11 359 363 355 362 636,600
2020/05/08 358 359 353 359 503,700
2020/05/07 354 359 351 353 551,600
2020/05/01 359 363 358 359 827,900
2020/04/30 358 364 356 360 784,200
2020/04/28 351 353 349 350 526,200
2020/04/27 341 347 339 346 927,700
2020/04/24 339 339 332 333 607,800
2020/04/23 334 339 332 339 643,800
2020/04/22 326 334 325 330 621,800
2020/04/21 324 330 324 329 724,600
2020/04/20 330 334 328 329 546,300
2020/04/17 335 342 332 336 714,400
2020/04/16 322 333 321 333 870,300
2020/04/15 332 333 325 329 990,300
2020/04/14 336 341 330 339 855,400
2020/04/13 348 349 340 340 495,400
2020/04/10 348 350 337 346 808,800
2020/04/09 341 347 340 343 1,076,900
2020/04/08 331 342 331 341 1,019,700
2020/04/07 337 338 325 334 1,291,600
2020/04/06 321 331 316 329 1,759,400
2020/04/03 331 339 327 328 921,800
2020/04/02 329 341 327 333 1,089,000
2020/04/01 344 353 334 337 882,200
2020/03/31 360 366 343 348 959,300
2020/03/30 358 363 336 357 1,296,800
2020/03/27 367 383 345 378 2,289,000
2020/03/26 354 363 350 358 1,293,700
2020/03/25 365 365 347 356 1,608,100
2020/03/24 335 347 331 346 1,575,300
2020/03/23 325 334 323 327 1,716,200
2020/03/19 334 341 324 328 2,048,000
2020/03/18 323 342 317 324 1,871,600
2020/03/17 294 319 288 317 2,626,200
2020/03/16 313 323 300 301 2,163,500
2020/03/13 300 316 298 306 2,755,100
2020/03/12 338 342 327 329 1,861,500
2020/03/11 343 356 343 344 1,666,000
2020/03/10 333 348 323 345 2,034,100
2020/03/09 354 356 340 343 1,793,600
2020/03/06 370 371 363 366 1,245,700
2020/03/05 384 384 373 377 889,800
2020/03/04 372 381 370 378 907,300
2020/03/03 391 393 377 377 1,263,900
2020/03/02 373 394 372 385 2,282,300
2020/02/28 383 390 372 375 1,799,300
2020/02/27 406 407 394 397 1,263,000
2020/02/26 403 407 394 406 1,758,100
2020/02/25 404 411 403 409 1,131,500
2020/02/21 421 426 421 424 681,300
2020/02/20 427 429 423 424 627,000
2020/02/19 427 429 423 425 800,800
2020/02/18 419 425 417 425 793,800
2020/02/17 417 424 414 423 844,100
2020/02/14 419 423 413 422 1,152,700
2020/02/13 422 424 418 422 979,200
2020/02/12 427 428 419 423 904,100
2020/02/10 424 427 420 422 818,600
2020/02/07 424 428 421 427 736,400
2020/02/06 428 432 423 426 1,564,400
2020/02/05 416 424 414 421 1,274,800
2020/02/04 416 419 404 412 1,437,200
2020/02/03 405 407 401 404 1,253,500
2020/01/31 412 421 412 414 1,732,900
2020/01/30 407 413 404 408 1,172,700
2020/01/29 410 413 406 408 621,900
2020/01/28 402 408 401 407 920,600
2020/01/27 410 413 407 409 677,300
2020/01/24 419 420 414 418 1,100,200
2020/01/23 421 422 414 415 717,500
2020/01/22 417 425 416 423 1,054,300
2020/01/21 423 426 419 420 979,600
2020/01/20 424 426 421 421 584,400
2020/01/17 414 421 411 419 1,207,000
2020/01/16 410 417 406 412 1,318,900
2020/01/15 408 410 405 408 662,300
2020/01/14 411 413 408 410 578,800
2020/01/10 412 412 406 410 1,222,300
2020/01/09 412 414 407 409 1,106,900
2020/01/08 403 411 400 406 1,100,500
2020/01/07 406 411 405 410 1,013,500
2020/01/06 405 408 402 406 1,122,500

このページの先頭へ