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
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

このページの先頭へ