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 |
---|---|---|---|---|---|
2023/12/29 | 945 | 949 | 930 | 937 | 855,000 |
2023/12/28 | 928 | 941 | 926 | 939 | 709,100 |
2023/12/27 | 920 | 933 | 920 | 931 | 794,200 |
2023/12/26 | 908 | 918 | 908 | 916 | 482,200 |
2023/12/25 | 923 | 928 | 903 | 906 | 656,100 |
2023/12/22 | 917 | 922 | 912 | 917 | 613,800 |
2023/12/21 | 910 | 918 | 906 | 912 | 667,300 |
2023/12/20 | 910 | 917 | 908 | 913 | 812,100 |
2023/12/19 | 905 | 907 | 895 | 904 | 743,400 |
2023/12/18 | 905 | 917 | 898 | 915 | 751,700 |
2023/12/15 | 906 | 923 | 902 | 920 | 1,314,100 |
2023/12/14 | 906 | 912 | 889 | 895 | 1,098,000 |
2023/12/13 | 898 | 916 | 896 | 911 | 1,298,200 |
2023/12/12 | 895 | 898 | 891 | 891 | 635,900 |
2023/12/11 | 899 | 900 | 882 | 884 | 785,900 |
2023/12/08 | 906 | 908 | 874 | 880 | 1,246,900 |
2023/12/07 | 910 | 918 | 902 | 906 | 817,200 |
2023/12/06 | 900 | 913 | 900 | 911 | 650,400 |
2023/12/05 | 903 | 910 | 897 | 897 | 657,900 |
2023/12/04 | 898 | 914 | 894 | 911 | 695,900 |
2023/12/01 | 906 | 910 | 897 | 902 | 624,000 |
2023/11/30 | 890 | 908 | 887 | 901 | 1,395,800 |
2023/11/29 | 888 | 903 | 885 | 893 | 668,000 |
2023/11/28 | 925 | 926 | 894 | 895 | 1,252,600 |
2023/11/27 | 905 | 914 | 896 | 904 | 1,265,900 |
2023/11/24 | 893 | 905 | 885 | 901 | 1,354,700 |
2023/11/22 | 872 | 885 | 868 | 885 | 839,000 |
2023/11/21 | 858 | 881 | 854 | 874 | 940,900 |
2023/11/20 | 874 | 876 | 861 | 861 | 527,700 |
2023/11/17 | 858 | 873 | 857 | 873 | 755,300 |
2023/11/16 | 855 | 864 | 853 | 861 | 678,700 |
2023/11/15 | 851 | 856 | 844 | 854 | 642,400 |
2023/11/14 | 847 | 852 | 843 | 846 | 606,900 |
2023/11/13 | 865 | 866 | 846 | 846 | 664,000 |
2023/11/10 | 847 | 859 | 840 | 856 | 634,100 |
2023/11/09 | 841 | 850 | 836 | 847 | 748,300 |
2023/11/08 | 857 | 863 | 833 | 845 | 1,294,100 |
2023/11/07 | 860 | 895 | 856 | 858 | 3,269,700 |
2023/11/06 | 816 | 823 | 804 | 823 | 1,079,700 |
2023/11/02 | 800 | 805 | 794 | 803 | 822,700 |
2023/11/01 | 789 | 797 | 786 | 793 | 764,900 |
2023/10/31 | 777 | 781 | 769 | 781 | 957,100 |
2023/10/30 | 783 | 786 | 771 | 776 | 1,729,600 |
2023/10/27 | 779 | 792 | 769 | 791 | 805,200 |
2023/10/26 | 777 | 784 | 768 | 769 | 866,300 |
2023/10/25 | 792 | 792 | 777 | 780 | 621,400 |
2023/10/24 | 785 | 785 | 763 | 781 | 1,038,000 |
2023/10/23 | 793 | 797 | 783 | 783 | 458,700 |
2023/10/20 | 781 | 797 | 777 | 793 | 779,600 |
2023/10/19 | 790 | 794 | 786 | 786 | 700,000 |
2023/10/18 | 814 | 815 | 802 | 805 | 512,000 |
2023/10/17 | 820 | 822 | 799 | 803 | 769,900 |
2023/10/16 | 817 | 819 | 803 | 809 | 648,500 |
2023/10/13 | 840 | 841 | 817 | 817 | 982,400 |
2023/10/12 | 812 | 844 | 812 | 844 | 1,071,700 |
2023/10/11 | 806 | 807 | 798 | 804 | 720,700 |
2023/10/10 | 799 | 810 | 799 | 804 | 1,071,500 |
2023/10/06 | 790 | 793 | 781 | 787 | 777,300 |
2023/10/05 | 780 | 794 | 775 | 790 | 1,175,500 |
2023/10/04 | 782 | 789 | 772 | 776 | 1,477,900 |
2023/10/03 | 813 | 815 | 792 | 793 | 1,596,900 |
2023/10/02 | 852 | 853 | 821 | 821 | 1,687,000 |
2023/09/29 | 858 | 860 | 835 | 839 | 1,402,200 |
2023/09/28 | 870 | 875 | 854 | 859 | 661,800 |
2023/09/27 | 862 | 871 | 856 | 870 | 592,000 |
2023/09/26 | 872 | 876 | 864 | 865 | 460,100 |
2023/09/25 | 876 | 876 | 866 | 871 | 329,000 |
2023/09/22 | 873 | 875 | 865 | 870 | 662,400 |
2023/09/21 | 879 | 891 | 878 | 883 | 564,800 |
2023/09/20 | 902 | 907 | 882 | 885 | 1,281,000 |
2023/09/19 | 897 | 903 | 892 | 900 | 799,800 |
2023/09/15 | 887 | 894 | 885 | 887 | 1,121,200 |
2023/09/14 | 874 | 880 | 868 | 877 | 707,100 |
2023/09/13 | 875 | 878 | 869 | 875 | 537,200 |
2023/09/12 | 869 | 878 | 865 | 870 | 539,600 |
2023/09/11 | 869 | 873 | 858 | 860 | 460,600 |
2023/09/08 | 877 | 882 | 862 | 865 | 893,100 |
2023/09/07 | 883 | 896 | 880 | 884 | 877,900 |
2023/09/06 | 874 | 887 | 874 | 882 | 720,100 |
2023/09/05 | 874 | 880 | 870 | 877 | 688,300 |
2023/09/04 | 868 | 873 | 865 | 871 | 538,200 |
2023/09/01 | 862 | 867 | 859 | 864 | 568,100 |
2023/08/31 | 863 | 867 | 857 | 863 | 867,500 |
2023/08/30 | 856 | 869 | 853 | 862 | 772,800 |
2023/08/29 | 849 | 856 | 846 | 854 | 585,400 |
2023/08/28 | 843 | 849 | 836 | 848 | 471,300 |
2023/08/25 | 835 | 838 | 829 | 836 | 369,000 |
2023/08/24 | 832 | 842 | 829 | 841 | 535,100 |
2023/08/23 | 827 | 830 | 823 | 830 | 412,100 |
2023/08/22 | 829 | 830 | 821 | 829 | 417,300 |
2023/08/21 | 830 | 836 | 827 | 828 | 492,300 |
2023/08/18 | 832 | 834 | 822 | 828 | 450,400 |
2023/08/17 | 841 | 841 | 823 | 836 | 600,300 |
2023/08/16 | 850 | 854 | 842 | 842 | 549,600 |
2023/08/15 | 868 | 870 | 859 | 861 | 463,400 |
2023/08/14 | 878 | 882 | 868 | 871 | 651,100 |
2023/08/10 | 857 | 878 | 852 | 877 | 660,800 |
2023/08/09 | 867 | 870 | 857 | 860 | 561,200 |
2023/08/08 | 864 | 874 | 862 | 868 | 551,200 |
2023/08/07 | 855 | 864 | 840 | 858 | 1,000,800 |
2023/08/04 | 859 | 872 | 857 | 860 | 1,375,700 |
2023/08/03 | 875 | 880 | 855 | 857 | 1,535,500 |
2023/08/02 | 904 | 904 | 873 | 884 | 4,256,700 |
2023/08/01 | 934 | 940 | 929 | 937 | 858,700 |
2023/07/31 | 933 | 941 | 929 | 935 | 927,100 |
2023/07/28 | 905 | 928 | 895 | 926 | 1,538,600 |
2023/07/27 | 911 | 915 | 904 | 913 | 465,200 |
2023/07/26 | 920 | 920 | 908 | 914 | 453,400 |
2023/07/25 | 912 | 919 | 904 | 919 | 583,400 |
2023/07/24 | 910 | 911 | 903 | 907 | 376,100 |
2023/07/21 | 909 | 909 | 898 | 904 | 485,000 |
2023/07/20 | 912 | 912 | 904 | 907 | 556,000 |
2023/07/19 | 909 | 912 | 903 | 908 | 436,300 |
2023/07/18 | 898 | 907 | 897 | 902 | 347,400 |
2023/07/14 | 900 | 908 | 894 | 900 | 600,000 |
2023/07/13 | 900 | 907 | 894 | 900 | 547,900 |
2023/07/12 | 912 | 912 | 899 | 902 | 543,700 |
2023/07/11 | 920 | 921 | 903 | 906 | 608,500 |
2023/07/10 | 918 | 923 | 912 | 919 | 633,700 |
2023/07/07 | 902 | 921 | 898 | 914 | 984,000 |
2023/07/06 | 918 | 918 | 903 | 909 | 687,200 |
2023/07/05 | 931 | 933 | 922 | 924 | 558,300 |
2023/07/04 | 945 | 945 | 933 | 938 | 882,100 |
2023/07/03 | 952 | 959 | 945 | 947 | 877,800 |
2023/06/30 | 937 | 950 | 931 | 949 | 1,187,500 |
2023/06/29 | 929 | 938 | 928 | 935 | 1,226,700 |
2023/06/28 | 915 | 924 | 911 | 924 | 693,300 |
2023/06/27 | 915 | 916 | 901 | 910 | 777,500 |
2023/06/26 | 910 | 921 | 903 | 912 | 784,000 |
2023/06/23 | 920 | 922 | 896 | 906 | 1,233,200 |
2023/06/22 | 917 | 927 | 911 | 915 | 1,155,300 |
2023/06/21 | 901 | 911 | 895 | 903 | 941,100 |
2023/06/20 | 905 | 914 | 902 | 912 | 615,000 |
2023/06/19 | 915 | 925 | 903 | 905 | 1,344,200 |
2023/06/16 | 919 | 919 | 901 | 907 | 1,294,100 |
2023/06/15 | 914 | 923 | 908 | 918 | 1,368,100 |
2023/06/14 | 930 | 931 | 906 | 914 | 1,629,400 |
2023/06/13 | 884 | 923 | 882 | 919 | 3,165,000 |
2023/06/12 | 865 | 873 | 864 | 869 | 772,700 |
2023/06/09 | 864 | 872 | 858 | 860 | 1,127,700 |
2023/06/08 | 870 | 877 | 859 | 864 | 1,357,800 |
2023/06/07 | 860 | 871 | 844 | 860 | 1,612,400 |
2023/06/06 | 836 | 852 | 832 | 852 | 882,100 |
2023/06/05 | 831 | 843 | 828 | 842 | 1,063,200 |
2023/06/02 | 816 | 820 | 812 | 815 | 617,100 |
2023/06/01 | 808 | 820 | 807 | 808 | 870,600 |
2023/05/31 | 829 | 833 | 811 | 814 | 997,600 |
2023/05/30 | 835 | 838 | 828 | 837 | 523,800 |
2023/05/29 | 845 | 852 | 837 | 840 | 658,200 |
2023/05/26 | 845 | 849 | 831 | 832 | 800,700 |
2023/05/25 | 850 | 850 | 840 | 842 | 867,500 |
2023/05/24 | 853 | 863 | 848 | 852 | 1,056,500 |
2023/05/23 | 844 | 862 | 839 | 848 | 2,019,500 |
2023/05/22 | 812 | 837 | 809 | 837 | 1,149,900 |
2023/05/19 | 812 | 819 | 808 | 812 | 1,215,400 |
2023/05/18 | 808 | 811 | 796 | 806 | 1,709,500 |
2023/05/17 | 808 | 809 | 794 | 798 | 1,863,600 |
2023/05/16 | 824 | 824 | 812 | 815 | 1,572,800 |
2023/05/15 | 838 | 847 | 822 | 822 | 1,592,200 |
2023/05/12 | 838 | 839 | 826 | 827 | 985,600 |
2023/05/11 | 840 | 844 | 832 | 838 | 679,300 |
2023/05/10 | 854 | 855 | 842 | 845 | 491,400 |
2023/05/09 | 841 | 850 | 834 | 850 | 716,700 |
2023/05/08 | 838 | 841 | 832 | 836 | 781,700 |
2023/05/02 | 849 | 849 | 837 | 842 | 643,700 |
2023/05/01 | 850 | 854 | 844 | 850 | 641,800 |
2023/04/28 | 834 | 841 | 830 | 840 | 949,800 |
2023/04/27 | 839 | 839 | 818 | 823 | 1,618,000 |
2023/04/26 | 851 | 858 | 846 | 854 | 590,900 |
2023/04/25 | 865 | 867 | 853 | 856 | 454,900 |
2023/04/24 | 861 | 866 | 856 | 860 | 352,000 |
2023/04/21 | 863 | 865 | 856 | 857 | 449,800 |
2023/04/20 | 865 | 873 | 864 | 867 | 419,600 |
2023/04/19 | 868 | 872 | 864 | 869 | 585,600 |
2023/04/18 | 865 | 872 | 865 | 871 | 661,600 |
2023/04/17 | 864 | 866 | 855 | 858 | 413,600 |
2023/04/14 | 860 | 863 | 850 | 861 | 716,200 |
2023/04/13 | 862 | 862 | 852 | 856 | 641,600 |
2023/04/12 | 859 | 871 | 858 | 866 | 542,600 |
2023/04/11 | 858 | 859 | 850 | 854 | 423,600 |
2023/04/10 | 865 | 865 | 848 | 849 | 584,500 |
2023/04/07 | 853 | 862 | 851 | 857 | 437,500 |
2023/04/06 | 850 | 861 | 846 | 855 | 761,500 |
2023/04/05 | 862 | 867 | 856 | 859 | 859,600 |
2023/04/04 | 888 | 888 | 878 | 882 | 640,300 |
2023/04/03 | 879 | 890 | 874 | 884 | 851,000 |
2023/03/31 | 876 | 880 | 861 | 866 | 1,043,000 |
2023/03/30 | 850 | 869 | 850 | 863 | 941,600 |
2023/03/29 | 865 | 870 | 856 | 860 | 979,400 |
2023/03/28 | 862 | 864 | 843 | 850 | 1,003,400 |
2023/03/27 | 840 | 853 | 836 | 851 | 1,027,500 |
2023/03/24 | 855 | 857 | 830 | 831 | 1,610,500 |
2023/03/23 | 853 | 871 | 845 | 867 | 1,050,800 |
2023/03/22 | 875 | 876 | 861 | 862 | 666,400 |
2023/03/20 | 861 | 877 | 851 | 854 | 923,300 |
2023/03/17 | 878 | 879 | 857 | 876 | 829,700 |
2023/03/16 | 861 | 865 | 846 | 860 | 1,019,300 |
2023/03/15 | 888 | 894 | 876 | 888 | 805,300 |
2023/03/14 | 883 | 884 | 852 | 876 | 1,500,100 |
2023/03/13 | 922 | 923 | 899 | 905 | 927,900 |
2023/03/10 | 946 | 948 | 934 | 935 | 929,000 |
2023/03/09 | 956 | 965 | 949 | 952 | 668,800 |
2023/03/08 | 964 | 969 | 954 | 955 | 987,900 |
2023/03/07 | 948 | 974 | 944 | 971 | 1,419,900 |
2023/03/06 | 946 | 960 | 943 | 947 | 912,200 |
2023/03/03 | 917 | 943 | 912 | 940 | 1,807,000 |
2023/03/02 | 912 | 916 | 903 | 904 | 472,500 |
2023/03/01 | 900 | 911 | 900 | 911 | 430,200 |
2023/02/28 | 908 | 909 | 902 | 905 | 446,700 |
2023/02/27 | 895 | 913 | 894 | 907 | 473,900 |
2023/02/24 | 887 | 897 | 887 | 895 | 398,400 |
2023/02/22 | 898 | 899 | 886 | 887 | 500,200 |
2023/02/21 | 898 | 907 | 895 | 904 | 508,700 |
2023/02/20 | 892 | 899 | 892 | 896 | 530,800 |
2023/02/17 | 887 | 891 | 884 | 887 | 640,100 |
2023/02/16 | 909 | 910 | 897 | 899 | 404,100 |
2023/02/15 | 904 | 914 | 901 | 907 | 593,100 |
2023/02/14 | 910 | 916 | 899 | 900 | 645,800 |
2023/02/13 | 893 | 910 | 893 | 910 | 778,400 |
2023/02/10 | 904 | 908 | 892 | 897 | 836,300 |
2023/02/09 | 881 | 903 | 881 | 900 | 794,800 |
2023/02/08 | 890 | 910 | 884 | 889 | 1,292,500 |
2023/02/07 | 896 | 910 | 875 | 883 | 2,929,100 |
2023/02/06 | 848 | 858 | 838 | 842 | 980,900 |
2023/02/03 | 836 | 846 | 834 | 841 | 560,600 |
2023/02/02 | 857 | 860 | 838 | 838 | 661,500 |
2023/02/01 | 860 | 864 | 850 | 856 | 616,800 |
2023/01/31 | 839 | 858 | 837 | 856 | 1,013,000 |
2023/01/30 | 840 | 846 | 836 | 837 | 616,900 |
2023/01/27 | 838 | 843 | 832 | 843 | 516,600 |
2023/01/26 | 840 | 842 | 832 | 840 | 504,000 |
2023/01/25 | 824 | 838 | 822 | 836 | 720,000 |
2023/01/24 | 813 | 824 | 810 | 820 | 510,600 |
2023/01/23 | 811 | 813 | 804 | 807 | 483,600 |
2023/01/20 | 801 | 802 | 794 | 799 | 318,400 |
2023/01/19 | 800 | 807 | 797 | 801 | 505,200 |
2023/01/18 | 788 | 807 | 784 | 807 | 718,500 |
2023/01/17 | 780 | 784 | 776 | 783 | 504,300 |
2023/01/16 | 781 | 788 | 775 | 776 | 739,500 |
2023/01/13 | 796 | 804 | 790 | 790 | 924,500 |
2023/01/12 | 819 | 819 | 804 | 805 | 502,100 |
2023/01/11 | 807 | 822 | 807 | 815 | 684,500 |
2023/01/10 | 808 | 809 | 796 | 801 | 711,700 |
2023/01/06 | 805 | 809 | 803 | 804 | 457,400 |
2023/01/05 | 811 | 812 | 804 | 809 | 613,500 |
2023/01/04 | 820 | 823 | 808 | 814 | 503,800 |