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
2026/05/08 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

このページの先頭へ