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
2019/12/30 1,381 1,381 1,366 1,368 5,000
2019/12/27 1,380 1,390 1,377 1,389 9,100
2019/12/26 1,351 1,371 1,351 1,371 12,300
2019/12/25 1,351 1,351 1,344 1,344 17,000
2019/12/24 1,361 1,366 1,351 1,353 5,500
2019/12/23 1,369 1,370 1,360 1,362 8,700
2019/12/20 1,410 1,410 1,350 1,351 44,200
2019/12/19 1,354 1,393 1,354 1,393 17,200
2019/12/18 1,367 1,367 1,346 1,353 15,800
2019/12/17 1,344 1,367 1,344 1,367 24,600
2019/12/16 1,377 1,377 1,300 1,348 88,500
2019/12/13 1,374 1,385 1,364 1,376 60,300
2019/12/12 1,364 1,371 1,360 1,360 17,700
2019/12/11 1,351 1,367 1,351 1,359 17,000
2019/12/10 1,357 1,361 1,342 1,351 17,900
2019/12/09 1,347 1,360 1,344 1,360 16,200
2019/12/06 1,329 1,339 1,329 1,332 8,200
2019/12/05 1,315 1,334 1,315 1,325 10,700
2019/12/04 1,312 1,322 1,306 1,311 14,100
2019/12/03 1,320 1,334 1,313 1,320 12,500
2019/12/02 1,320 1,336 1,320 1,325 6,500
2019/11/29 1,320 1,329 1,313 1,316 9,800
2019/11/28 1,331 1,333 1,310 1,312 19,900
2019/11/27 1,316 1,326 1,313 1,319 6,700
2019/11/26 1,340 1,348 1,310 1,310 8,700
2019/11/25 1,322 1,334 1,313 1,324 7,400
2019/11/22 1,339 1,339 1,319 1,322 8,000
2019/11/21 1,333 1,333 1,301 1,322 7,500
2019/11/20 1,349 1,349 1,313 1,322 14,800
2019/11/19 1,355 1,355 1,340 1,352 4,500
2019/11/18 1,366 1,366 1,342 1,346 5,900
2019/11/15 1,350 1,375 1,343 1,361 17,100
2019/11/14 1,349 1,359 1,333 1,352 12,800
2019/11/13 1,380 1,380 1,342 1,347 9,500
2019/11/12 1,378 1,382 1,356 1,380 8,300
2019/11/11 1,378 1,383 1,368 1,378 16,900
2019/11/08 1,385 1,385 1,334 1,340 27,400
2019/11/07 1,381 1,381 1,362 1,379 10,000
2019/11/06 1,349 1,378 1,335 1,377 22,700
2019/11/05 1,352 1,352 1,328 1,340 32,600
2019/11/01 1,312 1,335 1,310 1,328 18,400
2019/10/31 1,328 1,337 1,300 1,330 22,800
2019/10/30 1,275 1,332 1,254 1,330 78,000
2019/10/29 1,290 1,308 1,274 1,286 72,100
2019/10/28 1,286 1,286 1,257 1,263 24,300
2019/10/25 1,274 1,274 1,261 1,273 18,300
2019/10/24 1,273 1,276 1,266 1,274 14,900
2019/10/23 1,278 1,278 1,263 1,272 17,100
2019/10/21 1,265 1,270 1,262 1,270 10,000
2019/10/18 1,276 1,276 1,258 1,265 20,900
2019/10/17 1,272 1,272 1,250 1,262 17,500
2019/10/16 1,268 1,277 1,259 1,271 22,700
2019/10/15 1,264 1,264 1,241 1,255 27,400
2019/10/11 1,242 1,243 1,202 1,238 21,100
2019/10/10 1,263 1,263 1,234 1,234 14,500
2019/10/09 1,250 1,258 1,245 1,258 17,400
2019/10/08 1,266 1,270 1,236 1,251 24,500
2019/10/07 1,240 1,269 1,240 1,266 9,900
2019/10/04 1,253 1,260 1,234 1,240 15,700
2019/10/03 1,266 1,276 1,249 1,253 14,500
2019/10/02 1,290 1,296 1,280 1,280 18,900
2019/10/01 1,292 1,299 1,286 1,290 14,500
2019/09/30 1,306 1,306 1,274 1,279 16,200
2019/09/27 1,350 1,350 1,302 1,314 24,500
2019/09/26 1,372 1,393 1,323 1,378 30,500
2019/09/25 1,345 1,367 1,338 1,367 6,700
2019/09/24 1,358 1,375 1,341 1,356 11,800
2019/09/20 1,362 1,362 1,327 1,358 15,500
2019/09/19 1,332 1,362 1,311 1,362 17,400
2019/09/18 1,334 1,334 1,301 1,307 9,600
2019/09/17 1,374 1,374 1,326 1,339 22,100
2019/09/13 1,345 1,358 1,311 1,352 42,900
2019/09/12 1,327 1,349 1,313 1,328 22,200
2019/09/11 1,279 1,329 1,279 1,329 17,600
2019/09/10 1,278 1,283 1,266 1,279 8,300
2019/09/09 1,264 1,271 1,255 1,271 7,300
2019/09/06 1,257 1,264 1,250 1,255 8,200
2019/09/05 1,211 1,257 1,211 1,257 12,700
2019/09/04 1,208 1,221 1,204 1,210 7,600
2019/09/03 1,200 1,222 1,200 1,217 5,600
2019/09/02 1,208 1,208 1,195 1,200 3,600
2019/08/30 1,200 1,227 1,191 1,211 12,500
2019/08/29 1,188 1,192 1,178 1,180 8,000
2019/08/28 1,201 1,217 1,185 1,191 8,200
2019/08/27 1,201 1,218 1,196 1,205 20,800
2019/08/26 1,190 1,211 1,189 1,200 28,700
2019/08/23 1,234 1,235 1,216 1,222 10,700
2019/08/22 1,234 1,235 1,211 1,225 8,500
2019/08/21 1,243 1,245 1,231 1,234 10,200
2019/08/20 1,270 1,270 1,250 1,270 13,400
2019/08/19 1,239 1,250 1,232 1,246 12,100
2019/08/16 1,217 1,236 1,215 1,218 12,500
2019/08/15 1,236 1,236 1,207 1,227 14,700
2019/08/14 1,232 1,240 1,219 1,240 12,300
2019/08/13 1,222 1,224 1,204 1,207 20,500
2019/08/09 1,224 1,244 1,224 1,231 8,400
2019/08/08 1,219 1,237 1,219 1,223 13,000
2019/08/07 1,227 1,234 1,218 1,219 14,400
2019/08/06 1,235 1,236 1,210 1,226 25,700
2019/08/05 1,278 1,280 1,235 1,240 23,800
2019/08/02 1,340 1,353 1,284 1,285 23,300
2019/08/01 1,373 1,376 1,351 1,351 11,500
2019/07/31 1,430 1,433 1,397 1,397 12,900
2019/07/30 1,424 1,474 1,390 1,474 20,200
2019/07/29 1,421 1,422 1,415 1,420 4,900
2019/07/26 1,400 1,417 1,396 1,415 14,200
2019/07/25 1,423 1,434 1,420 1,430 5,100
2019/07/24 1,432 1,436 1,427 1,435 15,100
2019/07/23 1,434 1,435 1,415 1,432 18,800
2019/07/22 1,433 1,436 1,422 1,430 24,100
2019/07/19 1,415 1,442 1,415 1,431 32,900
2019/07/18 1,455 1,464 1,415 1,425 37,300
2019/07/17 1,476 1,487 1,454 1,470 32,900
2019/07/16 1,510 1,512 1,471 1,476 59,800
2019/07/12 1,432 1,492 1,427 1,488 35,200
2019/07/11 1,392 1,438 1,391 1,428 22,800
2019/07/10 1,398 1,403 1,385 1,387 34,200
2019/07/09 1,383 1,415 1,383 1,398 25,400
2019/07/08 1,376 1,382 1,366 1,370 13,200
2019/07/05 1,361 1,387 1,361 1,376 7,300
2019/07/04 1,340 1,371 1,340 1,370 12,400
2019/07/03 1,324 1,340 1,316 1,337 8,000
2019/07/02 1,311 1,341 1,311 1,335 17,300
2019/07/01 1,321 1,326 1,305 1,325 10,100
2019/06/28 1,331 1,334 1,294 1,300 16,600
2019/06/27 1,310 1,330 1,310 1,330 7,500
2019/06/26 1,335 1,344 1,309 1,309 13,800
2019/06/25 1,350 1,362 1,337 1,337 11,000
2019/06/24 1,365 1,367 1,336 1,355 15,100
2019/06/21 1,363 1,375 1,332 1,371 42,600
2019/06/20 1,315 1,359 1,311 1,359 48,300
2019/06/19 1,300 1,305 1,296 1,300 53,000
2019/06/18 1,290 1,300 1,289 1,291 28,800
2019/06/17 1,300 1,304 1,293 1,300 31,300
2019/06/14 1,299 1,300 1,294 1,298 19,700
2019/06/13 1,294 1,300 1,289 1,295 23,900
2019/06/12 1,298 1,300 1,290 1,295 16,500
2019/06/11 1,298 1,300 1,291 1,298 13,800
2019/06/10 1,300 1,300 1,290 1,298 9,500
2019/06/07 1,298 1,298 1,288 1,294 4,200
2019/06/06 1,305 1,305 1,282 1,290 11,600
2019/06/05 1,300 1,313 1,295 1,312 29,300
2019/06/04 1,298 1,299 1,287 1,299 15,200
2019/06/03 1,279 1,290 1,278 1,290 10,000
2019/05/31 1,285 1,290 1,278 1,289 17,500
2019/05/30 1,274 1,288 1,255 1,286 16,400
2019/05/29 1,270 1,292 1,253 1,289 19,700
2019/05/28 1,287 1,295 1,276 1,282 16,500
2019/05/27 1,293 1,296 1,280 1,287 9,500
2019/05/24 1,272 1,287 1,261 1,287 18,200
2019/05/23 1,290 1,294 1,278 1,283 10,500
2019/05/22 1,289 1,293 1,272 1,272 7,400
2019/05/21 1,274 1,291 1,272 1,287 12,000
2019/05/20 1,297 1,297 1,273 1,287 12,200
2019/05/17 1,286 1,286 1,261 1,281 32,400
2019/05/16 1,266 1,275 1,201 1,266 21,600
2019/05/15 1,293 1,293 1,238 1,262 20,500
2019/05/14 1,187 1,234 1,181 1,233 13,700
2019/05/13 1,216 1,227 1,187 1,189 13,200
2019/05/10 1,204 1,230 1,193 1,215 16,300
2019/05/09 1,255 1,255 1,193 1,203 21,000
2019/05/08 1,244 1,260 1,215 1,236 24,200
2019/05/07 1,262 1,269 1,244 1,246 10,200
2019/04/26 1,252 1,280 1,247 1,262 19,000
2019/04/25 1,231 1,273 1,227 1,270 41,000
2019/04/24 1,257 1,260 1,232 1,233 14,600
2019/04/23 1,263 1,263 1,242 1,253 8,800
2019/04/22 1,262 1,262 1,245 1,257 9,700
2019/04/19 1,255 1,259 1,248 1,257 14,500
2019/04/18 1,270 1,271 1,244 1,254 15,600
2019/04/17 1,247 1,268 1,244 1,263 15,200
2019/04/16 1,249 1,261 1,242 1,260 25,200
2019/04/15 1,229 1,258 1,222 1,257 37,800
2019/04/12 1,221 1,226 1,210 1,225 18,500
2019/04/11 1,212 1,217 1,206 1,211 15,500
2019/04/10 1,198 1,207 1,198 1,207 13,200
2019/04/09 1,202 1,208 1,185 1,207 18,400
2019/04/08 1,246 1,246 1,212 1,214 17,300
2019/04/05 1,259 1,259 1,237 1,252 13,000
2019/04/04 1,239 1,262 1,235 1,260 13,200
2019/04/03 1,227 1,254 1,226 1,253 35,800
2019/04/02 1,230 1,234 1,221 1,227 17,500
2019/04/01 1,200 1,216 1,193 1,213 24,400
2019/03/29 1,193 1,205 1,171 1,179 18,100
2019/03/28 1,212 1,212 1,172 1,185 37,500
2019/03/27 1,219 1,232 1,204 1,230 37,700
2019/03/26 1,196 1,252 1,196 1,252 146,300
2019/03/25 1,200 1,200 1,179 1,195 96,800
2019/03/22 1,207 1,236 1,203 1,232 73,100
2019/03/20 1,217 1,224 1,203 1,210 52,700
2019/03/19 1,246 1,246 1,207 1,221 67,100
2019/03/18 1,186 1,201 1,181 1,198 67,200
2019/03/15 1,196 1,200 1,182 1,189 52,600
2019/03/14 1,211 1,211 1,180 1,199 30,000
2019/03/13 1,223 1,229 1,198 1,205 24,400
2019/03/12 1,202 1,250 1,202 1,235 31,200
2019/03/11 1,212 1,214 1,193 1,202 22,400
2019/03/08 1,229 1,249 1,204 1,210 39,100
2019/03/07 1,250 1,267 1,234 1,257 25,800
2019/03/06 1,303 1,303 1,243 1,259 31,100
2019/03/05 1,304 1,315 1,285 1,300 16,800
2019/03/04 1,314 1,319 1,305 1,318 13,900
2019/03/01 1,304 1,310 1,292 1,307 19,600
2019/02/28 1,310 1,315 1,276 1,305 22,500
2019/02/27 1,306 1,329 1,289 1,300 51,100
2019/02/26 1,272 1,283 1,271 1,281 8,000
2019/02/25 1,268 1,275 1,266 1,272 6,800
2019/02/22 1,296 1,296 1,263 1,268 8,600
2019/02/21 1,298 1,301 1,283 1,297 13,300
2019/02/20 1,298 1,302 1,292 1,299 22,700
2019/02/19 1,300 1,305 1,295 1,300 18,100
2019/02/18 1,294 1,305 1,286 1,305 18,800
2019/02/15 1,297 1,297 1,259 1,288 18,100
2019/02/14 1,240 1,293 1,239 1,292 28,400
2019/02/13 1,260 1,260 1,233 1,243 11,600
2019/02/12 1,233 1,263 1,233 1,260 11,900
2019/02/08 1,237 1,247 1,222 1,232 18,600
2019/02/07 1,240 1,254 1,237 1,248 6,600
2019/02/06 1,248 1,256 1,239 1,251 10,900
2019/02/05 1,239 1,259 1,237 1,254 14,100
2019/02/04 1,215 1,236 1,215 1,227 19,900
2019/02/01 1,152 1,221 1,144 1,217 29,500
2019/01/31 1,140 1,155 1,129 1,152 29,900
2019/01/30 1,214 1,214 1,121 1,121 30,800
2019/01/29 1,219 1,221 1,174 1,184 27,800
2019/01/28 1,222 1,226 1,215 1,221 10,100
2019/01/25 1,223 1,239 1,217 1,225 20,000
2019/01/24 1,215 1,225 1,215 1,224 6,400
2019/01/23 1,222 1,225 1,203 1,216 12,300
2019/01/22 1,228 1,228 1,206 1,224 7,800
2019/01/21 1,230 1,230 1,210 1,218 13,800
2019/01/18 1,239 1,239 1,215 1,220 14,100
2019/01/17 1,219 1,228 1,212 1,226 13,800
2019/01/16 1,222 1,226 1,214 1,217 12,100
2019/01/15 1,234 1,244 1,215 1,225 21,200
2019/01/11 1,223 1,223 1,191 1,205 18,600
2019/01/10 1,191 1,223 1,189 1,218 13,800
2019/01/09 1,183 1,196 1,176 1,195 13,800
2019/01/08 1,180 1,186 1,172 1,178 9,800
2019/01/07 1,198 1,198 1,168 1,176 16,500
2019/01/04 1,165 1,171 1,127 1,168 19,900

このページの先頭へ