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
2026/02/03 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
2025/08/22 1,937 1,953 1,926 1,943 25,400
2025/08/21 1,939 1,948 1,920 1,947 15,900
2025/08/20 1,963 1,963 1,925 1,937 27,200
2025/08/19 1,927 1,975 1,926 1,963 31,300
2025/08/18 1,923 1,943 1,918 1,926 29,700
2025/08/15 1,960 1,960 1,931 1,931 27,800
2025/08/14 1,953 1,965 1,932 1,965 33,700
2025/08/13 1,972 1,974 1,948 1,974 22,100
2025/08/12 1,970 1,984 1,939 1,972 35,600
2025/08/08 1,968 1,978 1,955 1,973 21,100
2025/08/07 1,953 1,975 1,945 1,971 23,000
2025/08/06 1,952 1,977 1,934 1,943 19,600
2025/08/05 1,923 1,944 1,912 1,942 21,700
2025/08/04 1,880 1,943 1,877 1,923 36,500
2025/08/01 1,878 1,915 1,869 1,900 35,400
2025/07/31 1,853 1,894 1,831 1,890 76,000
2025/07/30 1,985 2,018 1,817 1,853 113,700
2025/07/29 1,932 2,000 1,916 2,000 33,600
2025/07/28 1,969 1,980 1,941 1,943 30,900
2025/07/25 1,952 1,982 1,952 1,969 17,200
2025/07/24 1,955 1,991 1,955 1,967 25,800
2025/07/23 1,945 1,965 1,930 1,955 45,400
2025/07/22 2,000 2,007 1,945 1,945 31,200
2025/07/18 2,030 2,030 1,996 1,997 35,600
2025/07/17 2,000 2,040 2,000 2,040 27,700
2025/07/16 2,029 2,033 2,003 2,015 19,700
2025/07/15 2,056 2,070 2,018 2,029 80,100
2025/07/14 1,995 2,040 1,995 2,039 61,000
2025/07/11 2,000 2,039 1,992 1,995 45,100
2025/07/10 1,990 2,022 1,986 2,008 43,200
2025/07/09 1,995 2,008 1,981 1,981 22,000
2025/07/08 1,981 2,010 1,962 1,995 35,000
2025/07/07 1,959 1,990 1,952 1,981 35,600
2025/07/04 1,962 1,991 1,955 1,960 25,000
2025/07/03 1,995 2,010 1,943 1,962 61,900
2025/07/02 2,011 2,037 2,000 2,000 37,400
2025/07/01 2,011 2,039 2,001 2,015 34,900
2025/06/30 2,020 2,048 1,997 2,020 38,600
2025/06/27 2,022 2,048 2,005 2,021 62,900
2025/06/26 1,967 2,020 1,967 2,000 47,700
2025/06/25 1,941 1,973 1,913 1,971 49,000
2025/06/24 1,937 1,968 1,937 1,945 28,500
2025/06/23 1,927 1,956 1,911 1,922 38,200
2025/06/20 1,899 1,960 1,890 1,934 85,100
2025/06/19 1,910 1,947 1,910 1,926 44,800
2025/06/18 1,854 1,931 1,851 1,910 61,700
2025/06/17 1,890 1,919 1,850 1,865 58,500
2025/06/16 1,850 1,897 1,850 1,887 48,900
2025/06/13 1,827 1,848 1,811 1,848 37,100
2025/06/12 1,812 1,847 1,812 1,830 21,200
2025/06/11 1,821 1,840 1,798 1,827 30,700
2025/06/10 1,844 1,859 1,810 1,821 48,600
2025/06/09 1,798 1,847 1,798 1,841 66,600
2025/06/06 1,853 1,853 1,772 1,799 71,100
2025/06/05 1,831 1,863 1,828 1,835 40,500
2025/06/04 1,841 1,855 1,832 1,846 28,900
2025/06/03 1,829 1,846 1,823 1,832 41,300
2025/06/02 1,803 1,841 1,795 1,829 34,300
2025/05/30 1,752 1,832 1,752 1,823 50,900
2025/05/29 1,772 1,789 1,767 1,767 50,600
2025/05/28 1,740 1,784 1,728 1,770 66,000
2025/05/27 1,720 1,735 1,713 1,734 32,300
2025/05/26 1,725 1,729 1,702 1,720 20,900
2025/05/23 1,705 1,738 1,695 1,724 31,900
2025/05/22 1,704 1,714 1,694 1,702 25,300
2025/05/21 1,688 1,722 1,667 1,706 50,900
2025/05/20 1,683 1,718 1,676 1,687 57,700
2025/05/19 1,627 1,686 1,627 1,676 93,700
2025/05/16 1,566 1,630 1,560 1,601 119,600
2025/05/15 1,546 1,574 1,528 1,556 40,300
2025/05/14 1,560 1,560 1,523 1,554 32,700
2025/05/13 1,540 1,567 1,529 1,556 25,300
2025/05/12 1,510 1,545 1,480 1,534 55,600
2025/05/09 1,503 1,592 1,491 1,512 136,200
2025/05/08 1,481 1,497 1,461 1,494 17,400
2025/05/07 1,429 1,511 1,425 1,481 122,500
2025/05/02 1,444 1,455 1,433 1,433 11,400
2025/05/01 1,453 1,458 1,445 1,450 14,800
2025/04/30 1,456 1,482 1,423 1,461 49,600
2025/04/28 1,452 1,460 1,440 1,456 75,600
2025/04/25 1,451 1,457 1,437 1,448 12,100
2025/04/24 1,462 1,466 1,445 1,448 16,600
2025/04/23 1,474 1,477 1,451 1,469 23,900
2025/04/22 1,442 1,461 1,442 1,456 16,200
2025/04/21 1,442 1,445 1,431 1,437 14,300
2025/04/18 1,411 1,443 1,411 1,443 22,000
2025/04/17 1,382 1,405 1,382 1,399 13,700
2025/04/16 1,404 1,404 1,379 1,382 21,700
2025/04/15 1,412 1,414 1,390 1,392 28,000
2025/04/14 1,400 1,410 1,400 1,407 25,300
2025/04/11 1,361 1,391 1,324 1,381 49,000
2025/04/10 1,391 1,398 1,365 1,386 32,000

このページの先頭へ