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

カナデン(8081)の株価時系列情報

カナデン(8081)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
2026/06/26 2,549 2,549 2,495 2,512 21,200
2026/06/25 2,491 2,524 2,486 2,517 15,800
2026/06/24 2,500 2,546 2,485 2,487 22,700
2026/06/23 2,561 2,561 2,501 2,501 30,600
2026/06/22 2,565 2,597 2,547 2,567 20,700
2026/06/19 2,543 2,559 2,512 2,547 48,400
2026/06/18 2,517 2,544 2,515 2,526 28,800
2026/06/17 2,503 2,545 2,495 2,515 30,900
2026/06/16 2,550 2,560 2,486 2,500 40,600
2026/06/15 2,500 2,535 2,486 2,486 31,700
2026/06/12 2,479 2,542 2,452 2,453 43,500
2026/06/11 2,483 2,487 2,413 2,479 32,800
2026/06/10 2,468 2,517 2,465 2,472 22,800
2026/06/09 2,507 2,550 2,465 2,485 38,300
2026/06/08 2,508 2,518 2,450 2,485 41,500
2026/06/05 2,540 2,580 2,507 2,555 31,600
2026/06/04 2,507 2,550 2,499 2,512 28,300
2026/06/03 2,544 2,590 2,502 2,557 46,200
2026/06/02 2,527 2,543 2,470 2,520 37,800
2026/06/01 2,639 2,639 2,553 2,563 42,500
2026/05/29 2,563 2,695 2,557 2,651 82,200
2026/05/28 2,510 2,541 2,485 2,536 35,500
2026/05/27 2,535 2,565 2,512 2,543 44,000
2026/05/26 2,587 2,587 2,481 2,559 57,700
2026/05/25 2,470 2,600 2,460 2,586 111,000
2026/05/22 2,494 2,494 2,411 2,420 44,700
2026/05/21 2,450 2,481 2,450 2,475 32,100
2026/05/20 2,461 2,490 2,390 2,428 78,500
2026/05/19 2,590 2,598 2,480 2,494 41,700
2026/05/18 2,670 2,708 2,560 2,580 73,600
2026/05/15 2,709 2,820 2,638 2,646 75,400
2026/05/14 2,686 2,755 2,568 2,659 112,000
2026/05/13 2,355 2,595 2,244 2,498 72,100
2026/05/12 2,304 2,353 2,302 2,349 25,000
2026/05/11 2,291 2,314 2,286 2,305 26,200
2026/05/08 2,346 2,346 2,298 2,310 37,900
2026/05/07 2,318 2,395 2,318 2,379 27,200
2026/05/01 2,347 2,347 2,303 2,313 43,400
2026/04/30 2,333 2,346 2,303 2,337 45,800
2026/04/28 2,318 2,333 2,296 2,333 43,900
2026/04/27 2,313 2,329 2,277 2,282 46,800
2026/04/24 2,298 2,312 2,248 2,280 39,600
2026/04/23 2,254 2,289 2,217 2,248 52,500
2026/04/22 2,270 2,283 2,249 2,249 29,100
2026/04/21 2,295 2,325 2,259 2,259 53,300
2026/04/20 2,325 2,334 2,257 2,288 61,000
2026/04/17 2,303 2,334 2,291 2,297 58,200
2026/04/16 2,312 2,328 2,277 2,294 37,700
2026/04/15 2,293 2,336 2,255 2,293 70,100
2026/04/14 2,260 2,307 2,222 2,243 75,000
2026/04/13 2,176 2,221 2,174 2,221 59,700
2026/04/10 2,198 2,208 2,159 2,159 35,700
2026/04/09 2,196 2,241 2,169 2,169 33,800
2026/04/08 2,204 2,204 2,170 2,179 33,300
2026/04/07 2,097 2,121 2,097 2,121 13,200
2026/04/06 2,116 2,119 2,096 2,096 13,300
2026/04/03 2,103 2,136 2,103 2,106 12,400
2026/03/27 2,166 2,186 2,145 2,166 99,800
2026/03/26 2,174 2,183 2,151 2,178 60,900
2026/03/25 2,162 2,186 2,155 2,174 42,900
2026/03/24 2,124 2,133 2,098 2,121 29,400
2026/03/23 2,084 2,086 2,032 2,074 53,200
2026/03/19 2,163 2,180 2,134 2,134 37,700
2026/03/18 2,150 2,204 2,150 2,204 21,200
2026/03/17 2,144 2,159 2,132 2,137 20,000
2026/03/16 2,134 2,142 2,112 2,125 29,900
2026/03/13 2,122 2,155 2,122 2,136 32,500
2026/03/12 2,191 2,201 2,158 2,161 31,100
2026/03/11 2,247 2,247 2,205 2,205 26,900
2026/03/10 2,228 2,264 2,203 2,221 30,400
2026/03/09 2,164 2,194 2,133 2,178 52,900
2026/03/06 2,263 2,285 2,232 2,274 35,700
2026/03/05 2,288 2,304 2,260 2,286 44,600
2026/03/04 2,247 2,257 2,153 2,194 70,200
2026/03/03 2,313 2,354 2,283 2,283 45,400
2026/03/02 2,312 2,341 2,281 2,330 45,200
2026/02/27 2,339 2,381 2,338 2,362 28,500
2026/02/26 2,319 2,345 2,307 2,321 40,600
2026/02/25 2,307 2,325 2,300 2,310 31,900
2026/02/24 2,270 2,333 2,245 2,310 29,400
2026/02/20 2,287 2,288 2,256 2,264 28,400
2026/02/19 2,283 2,308 2,258 2,308 36,900
2026/02/18 2,232 2,273 2,232 2,261 26,000
2026/02/17 2,240 2,256 2,225 2,231 28,500
2026/02/16 2,291 2,291 2,225 2,240 43,800
2026/02/13 2,300 2,316 2,258 2,291 39,000
2026/02/12 2,250 2,325 2,250 2,323 33,500
2026/02/10 2,214 2,280 2,214 2,248 35,900
2026/02/09 2,222 2,226 2,180 2,213 26,200
2026/02/06 2,160 2,187 2,151 2,187 20,900
2026/02/05 2,170 2,195 2,160 2,182 18,700
2026/02/04 2,138 2,172 2,121 2,160 26,900
2026/02/03 2,124 2,165 2,106 2,145 40,400
2026/02/02 2,177 2,203 2,096 2,123 67,600
2026/01/30 2,102 2,143 2,102 2,134 31,500
2026/01/29 2,124 2,131 2,100 2,119 33,700
2026/01/28 2,123 2,146 2,112 2,131 24,300
2026/01/27 2,147 2,162 2,120 2,128 39,100
2026/01/26 2,161 2,193 2,141 2,155 40,900
2026/01/23 2,199 2,207 2,176 2,196 23,600
2026/01/22 2,163 2,199 2,153 2,199 32,100
2026/01/21 2,160 2,160 2,115 2,140 50,600
2026/01/20 2,201 2,201 2,168 2,171 41,900
2026/01/19 2,244 2,244 2,203 2,222 26,300
2026/01/16 2,252 2,252 2,220 2,238 28,900
2026/01/15 2,240 2,266 2,236 2,236 16,900
2026/01/14 2,217 2,254 2,215 2,254 13,700
2026/01/13 2,248 2,250 2,210 2,228 24,200
2026/01/09 2,181 2,203 2,181 2,198 16,100
2026/01/08 2,220 2,239 2,181 2,181 26,700
2026/01/07 2,180 2,226 2,180 2,199 20,300
2026/01/06 2,174 2,215 2,174 2,205 27,400
2026/01/05 2,157 2,166 2,142 2,161 18,500
2025/12/30 2,176 2,178 2,142 2,144 16,500
2025/12/29 2,167 2,187 2,154 2,187 23,300
2025/12/26 2,135 2,149 2,135 2,146 12,500
2025/12/25 2,130 2,140 2,123 2,130 5,400
2025/12/24 2,170 2,170 2,120 2,123 16,100
2025/12/23 2,140 2,158 2,136 2,158 11,400
2025/12/22 2,148 2,159 2,124 2,145 21,800
2025/12/19 2,129 2,139 2,108 2,130 37,500
2025/12/18 2,118 2,143 2,095 2,139 20,900
2025/12/17 2,116 2,148 2,082 2,112 21,800
2025/12/16 2,150 2,171 2,109 2,113 26,500
2025/12/15 2,168 2,171 2,137 2,152 70,600
2025/12/12 2,120 2,187 2,120 2,172 51,800
2025/12/11 2,093 2,122 2,069 2,086 42,100
2025/12/10 2,129 2,140 2,075 2,075 68,800
2025/12/09 2,117 2,122 2,087 2,118 18,300
2025/12/08 2,080 2,140 2,078 2,117 42,700
2025/12/05 2,060 2,065 2,045 2,052 13,600
2025/12/04 2,061 2,069 2,047 2,058 17,000
2025/12/03 2,035 2,065 2,026 2,042 23,900
2025/12/02 2,047 2,047 2,030 2,039 17,600
2025/12/01 2,089 2,095 2,044 2,047 17,500
2025/11/28 2,077 2,097 2,077 2,089 16,000
2025/11/27 2,063 2,092 2,049 2,079 26,200
2025/11/26 2,046 2,067 2,044 2,057 22,100
2025/11/25 2,055 2,069 2,039 2,052 17,500
2025/11/21 2,006 2,067 2,006 2,067 28,300
2025/11/20 2,059 2,064 2,040 2,056 30,700
2025/11/19 2,034 2,045 2,003 2,033 19,500
2025/11/18 2,056 2,056 2,013 2,018 16,400
2025/11/17 2,052 2,062 2,041 2,050 18,300
2025/11/14 2,076 2,095 2,066 2,069 22,100
2025/11/13 2,090 2,090 2,066 2,075 13,100
2025/11/12 2,027 2,077 2,027 2,061 22,600
2025/11/11 2,079 2,080 2,011 2,037 22,800
2025/11/10 2,013 2,062 1,998 2,051 26,800
2025/11/07 2,000 2,016 1,991 2,001 22,900
2025/11/06 2,040 2,041 1,990 1,998 55,100
2025/11/05 1,997 2,054 1,965 2,031 105,900
2025/11/04 2,101 2,149 2,082 2,147 87,800
2025/10/31 2,111 2,111 2,068 2,095 32,100
2025/10/30 2,128 2,151 2,111 2,111 137,700
2025/10/29 2,109 2,121 2,092 2,111 32,100
2025/10/28 2,196 2,196 2,108 2,108 31,000
2025/10/27 2,177 2,197 2,161 2,196 23,600
2025/10/24 2,177 2,177 2,146 2,158 17,000
2025/10/23 2,118 2,163 2,109 2,150 25,000
2025/10/22 2,110 2,147 2,110 2,119 24,100
2025/10/21 2,125 2,131 2,104 2,104 35,400
2025/10/20 2,103 2,116 2,045 2,101 46,300
2025/10/17 2,050 2,073 2,040 2,067 20,300
2025/10/16 2,052 2,071 2,035 2,050 23,300
2025/10/15 2,024 2,053 2,023 2,034 31,500
2025/10/14 1,975 2,028 1,975 1,988 31,400
2025/10/10 2,016 2,016 1,974 2,002 29,800
2025/10/09 2,005 2,049 2,000 2,048 22,000
2025/10/08 1,997 2,044 1,995 2,002 30,300
2025/10/07 1,983 2,010 1,978 1,997 26,000
2025/10/06 1,996 1,998 1,968 1,998 21,300
2025/10/03 1,950 1,963 1,936 1,956 18,600
2025/10/02 2,010 2,019 1,946 1,959 23,100
2025/10/01 2,065 2,065 2,010 2,010 32,700
2025/09/30 2,119 2,123 2,076 2,079 22,700
2025/09/29 2,087 2,138 2,062 2,114 73,700
2025/09/26 2,091 2,132 2,091 2,130 179,200
2025/09/25 2,068 2,103 2,068 2,091 116,400
2025/09/24 2,073 2,085 2,054 2,074 83,900
2025/09/22 2,078 2,106 2,078 2,084 86,600
2025/09/19 2,079 2,123 2,065 2,123 66,800
2025/09/18 2,060 2,072 2,052 2,067 33,900
2025/09/17 2,073 2,073 2,045 2,056 36,600
2025/09/16 2,093 2,097 2,070 2,092 64,900
2025/09/12 2,118 2,118 2,076 2,080 44,800
2025/09/11 2,077 2,118 2,069 2,118 62,400
2025/09/10 2,071 2,071 2,048 2,061 28,800
2025/09/09 2,050 2,075 2,040 2,050 38,700
2025/09/08 2,050 2,070 2,028 2,043 47,700
2025/09/05 2,016 2,030 1,973 2,029 49,700
2025/09/04 1,997 2,025 1,970 2,023 41,700
2025/09/03 1,972 2,007 1,972 1,985 89,200
2025/09/02 1,942 1,962 1,925 1,954 38,900
2025/09/01 1,950 1,965 1,925 1,928 28,400
2025/08/29 1,948 1,955 1,935 1,955 17,900
2025/08/28 1,949 1,964 1,942 1,946 21,000
2025/08/27 1,927 1,972 1,926 1,954 35,200
2025/08/26 1,936 1,945 1,920 1,920 21,000
2025/08/25 1,951 1,959 1,932 1,949 16,000

このページの先頭へ