カンダホールディングス(9059)の株価時系列情報
カンダホールディングス(9059)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 858 | 873 | 858 | 870 | 4,600 |
| 2024/07/25 | 864 | 864 | 849 | 858 | 2,800 |
| 2024/07/24 | 872 | 874 | 869 | 869 | 1,000 |
| 2024/07/23 | 870 | 874 | 861 | 872 | 3,700 |
| 2024/07/22 | 877 | 877 | 869 | 869 | 2,200 |
| 2024/07/19 | 878 | 878 | 873 | 877 | 1,500 |
| 2024/07/18 | 874 | 878 | 871 | 878 | 2,600 |
| 2024/07/17 | 877 | 880 | 866 | 874 | 3,300 |
| 2024/07/16 | 874 | 880 | 862 | 874 | 7,500 |
| 2024/07/12 | 890 | 890 | 860 | 874 | 5,600 |
| 2024/07/11 | 880 | 890 | 879 | 890 | 5,900 |
| 2024/07/10 | 885 | 885 | 880 | 880 | 3,600 |
| 2024/07/09 | 882 | 885 | 875 | 885 | 3,500 |
| 2024/07/08 | 883 | 889 | 875 | 882 | 5,700 |
| 2024/07/05 | 889 | 889 | 880 | 883 | 2,000 |
| 2024/07/04 | 889 | 889 | 882 | 887 | 3,100 |
| 2024/07/03 | 883 | 898 | 860 | 889 | 11,800 |
| 2024/07/02 | 875 | 900 | 875 | 882 | 13,100 |
| 2024/07/01 | 871 | 878 | 870 | 874 | 3,500 |
| 2024/06/28 | 868 | 869 | 862 | 869 | 2,500 |
| 2024/06/27 | 865 | 868 | 863 | 868 | 4,500 |
| 2024/06/26 | 855 | 870 | 855 | 865 | 6,700 |
| 2024/06/25 | 854 | 859 | 852 | 855 | 2,800 |
| 2024/06/24 | 850 | 857 | 850 | 854 | 7,300 |
| 2024/06/21 | 853 | 859 | 850 | 850 | 2,900 |
| 2024/06/20 | 852 | 855 | 847 | 853 | 1,500 |
| 2024/06/19 | 855 | 855 | 838 | 851 | 3,500 |
| 2024/06/18 | 846 | 856 | 846 | 855 | 2,500 |
| 2024/06/17 | 881 | 881 | 796 | 847 | 26,800 |
| 2024/06/14 | 877 | 881 | 874 | 881 | 4,100 |
| 2024/06/13 | 887 | 887 | 876 | 877 | 5,700 |
| 2024/06/12 | 887 | 889 | 887 | 887 | 4,000 |
| 2024/06/11 | 886 | 887 | 886 | 887 | 2,700 |
| 2024/06/10 | 891 | 897 | 880 | 886 | 4,400 |
| 2024/06/07 | 881 | 889 | 881 | 889 | 2,200 |
| 2024/06/06 | 885 | 885 | 873 | 882 | 3,100 |
| 2024/06/05 | 881 | 881 | 870 | 881 | 3,800 |
| 2024/06/04 | 881 | 890 | 879 | 881 | 2,100 |
| 2024/06/03 | 879 | 890 | 879 | 881 | 2,600 |
| 2024/05/31 | 880 | 880 | 866 | 879 | 1,600 |
| 2024/05/30 | 877 | 880 | 864 | 879 | 4,300 |
| 2024/05/29 | 890 | 891 | 885 | 885 | 3,100 |
| 2024/05/28 | 878 | 889 | 878 | 889 | 1,000 |
| 2024/05/27 | 895 | 901 | 874 | 879 | 10,700 |
| 2024/05/24 | 875 | 885 | 873 | 885 | 3,700 |
| 2024/05/23 | 881 | 881 | 875 | 880 | 2,500 |
| 2024/05/22 | 871 | 880 | 866 | 875 | 3,400 |
| 2024/05/21 | 855 | 876 | 855 | 870 | 7,100 |
| 2024/05/20 | 854 | 860 | 852 | 855 | 4,700 |
| 2024/05/17 | 846 | 860 | 844 | 860 | 9,300 |
| 2024/05/16 | 822 | 853 | 814 | 849 | 28,200 |
| 2024/05/15 | 888 | 888 | 822 | 844 | 36,900 |
| 2024/05/14 | 900 | 901 | 866 | 899 | 8,400 |
| 2024/05/13 | 898 | 900 | 896 | 900 | 2,500 |
| 2024/05/10 | 903 | 903 | 895 | 902 | 3,900 |
| 2024/05/09 | 900 | 902 | 899 | 899 | 3,000 |
| 2024/05/08 | 899 | 902 | 899 | 899 | 2,500 |
| 2024/05/07 | 910 | 910 | 885 | 899 | 10,700 |
| 2024/05/02 | 893 | 895 | 886 | 895 | 3,400 |
| 2024/05/01 | 895 | 897 | 892 | 897 | 4,100 |
| 2024/04/30 | 898 | 899 | 890 | 894 | 4,100 |
| 2024/04/26 | 888 | 908 | 888 | 900 | 8,900 |
| 2024/04/25 | 880 | 883 | 876 | 883 | 1,700 |
| 2024/04/24 | 874 | 880 | 871 | 880 | 3,400 |
| 2024/04/23 | 873 | 874 | 866 | 867 | 2,300 |
| 2024/04/22 | 859 | 888 | 859 | 873 | 8,800 |
| 2024/04/19 | 861 | 862 | 848 | 857 | 4,900 |
| 2024/04/18 | 860 | 861 | 858 | 861 | 3,300 |
| 2024/04/17 | 858 | 859 | 848 | 858 | 4,100 |
| 2024/04/16 | 860 | 861 | 848 | 858 | 6,600 |
| 2024/04/15 | 860 | 861 | 857 | 860 | 5,800 |
| 2024/04/12 | 852 | 860 | 852 | 860 | 4,000 |
| 2024/04/11 | 853 | 855 | 847 | 852 | 4,700 |
| 2024/04/10 | 851 | 854 | 849 | 854 | 1,700 |
| 2024/04/09 | 854 | 855 | 850 | 853 | 2,500 |
| 2024/04/08 | 850 | 853 | 843 | 850 | 6,100 |
| 2024/04/05 | 849 | 850 | 846 | 850 | 1,600 |
| 2024/04/04 | 845 | 851 | 845 | 851 | 2,200 |
| 2024/04/03 | 848 | 853 | 841 | 845 | 3,200 |
| 2024/04/02 | 848 | 859 | 846 | 849 | 5,400 |
| 2024/04/01 | 849 | 855 | 845 | 848 | 6,800 |
| 2024/03/29 | 848 | 855 | 846 | 850 | 4,900 |
| 2024/03/28 | 840 | 852 | 840 | 848 | 31,000 |
| 2024/03/27 | 858 | 865 | 853 | 856 | 76,900 |
| 2024/03/26 | 859 | 870 | 856 | 865 | 18,800 |
| 2024/03/25 | 843 | 855 | 843 | 851 | 16,800 |
| 2024/03/22 | 844 | 851 | 841 | 841 | 12,400 |
| 2024/03/21 | 843 | 857 | 841 | 845 | 16,300 |
| 2024/03/19 | 837 | 840 | 835 | 839 | 5,000 |
| 2024/03/18 | 840 | 840 | 833 | 837 | 5,900 |
| 2024/03/15 | 840 | 840 | 835 | 839 | 3,000 |
| 2024/03/14 | 834 | 841 | 830 | 841 | 6,500 |
| 2024/03/13 | 839 | 840 | 830 | 836 | 9,900 |
| 2024/03/12 | 839 | 840 | 831 | 839 | 8,900 |
| 2024/03/11 | 839 | 840 | 836 | 839 | 4,000 |
| 2024/03/08 | 838 | 843 | 834 | 840 | 3,900 |
| 2024/03/07 | 839 | 840 | 835 | 840 | 5,900 |
| 2024/03/06 | 830 | 839 | 830 | 839 | 3,800 |
| 2024/03/05 | 840 | 842 | 820 | 833 | 13,300 |
| 2024/03/04 | 835 | 840 | 835 | 840 | 4,500 |
| 2024/03/01 | 835 | 835 | 832 | 835 | 4,100 |
| 2024/02/29 | 832 | 835 | 831 | 835 | 3,200 |
| 2024/02/28 | 837 | 837 | 830 | 834 | 5,100 |
| 2024/02/27 | 848 | 848 | 834 | 838 | 5,400 |
| 2024/02/26 | 816 | 840 | 816 | 838 | 14,600 |
| 2024/02/22 | 809 | 814 | 809 | 814 | 3,600 |
| 2024/02/21 | 807 | 810 | 798 | 810 | 6,600 |
| 2024/02/20 | 805 | 805 | 803 | 805 | 2,000 |
| 2024/02/19 | 805 | 805 | 797 | 801 | 6,200 |
| 2024/02/16 | 810 | 810 | 799 | 806 | 3,300 |
| 2024/02/15 | 810 | 814 | 800 | 810 | 7,300 |
| 2024/02/14 | 805 | 817 | 791 | 810 | 16,500 |
| 2024/02/13 | 801 | 805 | 796 | 805 | 9,400 |
| 2024/02/09 | 793 | 800 | 793 | 795 | 4,400 |
| 2024/02/08 | 805 | 805 | 794 | 794 | 4,700 |
| 2024/02/07 | 796 | 807 | 792 | 803 | 8,800 |
| 2024/02/06 | 814 | 814 | 795 | 803 | 15,400 |
| 2024/02/05 | 820 | 831 | 786 | 814 | 59,600 |
| 2024/02/02 | 858 | 875 | 825 | 850 | 98,300 |
| 2024/02/01 | 781 | 798 | 781 | 798 | 8,500 |
| 2024/01/31 | 777 | 784 | 771 | 782 | 5,800 |
| 2024/01/30 | 774 | 782 | 770 | 777 | 10,100 |
| 2024/01/29 | 767 | 774 | 767 | 773 | 4,400 |
| 2024/01/26 | 764 | 765 | 760 | 765 | 9,800 |
| 2024/01/25 | 772 | 775 | 760 | 762 | 10,200 |
| 2024/01/24 | 770 | 776 | 760 | 769 | 8,800 |
| 2024/01/23 | 771 | 774 | 765 | 771 | 5,000 |
| 2024/01/22 | 769 | 773 | 767 | 770 | 5,100 |
| 2024/01/19 | 761 | 770 | 761 | 767 | 6,400 |
| 2024/01/18 | 760 | 763 | 756 | 756 | 2,300 |
| 2024/01/17 | 753 | 760 | 751 | 760 | 3,500 |
| 2024/01/16 | 760 | 760 | 751 | 754 | 4,000 |
| 2024/01/15 | 745 | 765 | 745 | 760 | 6,600 |
| 2024/01/12 | 750 | 750 | 742 | 745 | 4,200 |
| 2024/01/11 | 761 | 761 | 749 | 751 | 6,700 |
| 2024/01/10 | 762 | 764 | 751 | 757 | 6,800 |
| 2024/01/09 | 756 | 756 | 750 | 755 | 4,700 |
| 2024/01/05 | 756 | 756 | 741 | 747 | 4,600 |
| 2024/01/04 | 736 | 765 | 730 | 751 | 15,100 |
| 2023/12/29 | 723 | 730 | 720 | 728 | 3,000 |
| 2023/12/28 | 720 | 725 | 720 | 723 | 2,300 |
| 2023/12/27 | 732 | 732 | 715 | 719 | 7,600 |
| 2023/12/26 | 728 | 737 | 727 | 735 | 8,400 |
| 2023/12/25 | 738 | 738 | 712 | 722 | 9,200 |
| 2023/12/22 | 740 | 740 | 738 | 738 | 900 |
| 2023/12/21 | 733 | 738 | 733 | 738 | 3,100 |
| 2023/12/20 | 732 | 735 | 732 | 732 | 700 |
| 2023/12/19 | 724 | 734 | 724 | 731 | 2,800 |
| 2023/12/18 | 735 | 737 | 715 | 717 | 7,100 |
| 2023/12/15 | 735 | 736 | 731 | 735 | 2,200 |
| 2023/12/14 | 753 | 753 | 737 | 737 | 4,900 |
| 2023/12/13 | 760 | 760 | 754 | 754 | 3,500 |
| 2023/12/12 | 772 | 772 | 767 | 768 | 3,300 |
| 2023/12/11 | 765 | 771 | 765 | 771 | 5,700 |
| 2023/12/08 | 759 | 765 | 751 | 765 | 4,200 |
| 2023/12/07 | 754 | 770 | 752 | 766 | 8,900 |
| 2023/12/06 | 742 | 755 | 742 | 755 | 8,500 |
| 2023/12/05 | 734 | 742 | 731 | 742 | 9,100 |
| 2023/12/04 | 734 | 734 | 729 | 729 | 600 |
| 2023/12/01 | 728 | 735 | 728 | 731 | 1,900 |
| 2023/11/30 | 737 | 738 | 724 | 728 | 2,800 |
| 2023/11/29 | 739 | 739 | 733 | 737 | 1,200 |
| 2023/11/28 | 735 | 739 | 729 | 739 | 3,400 |
| 2023/11/27 | 728 | 736 | 724 | 733 | 5,600 |
| 2023/11/24 | 723 | 736 | 723 | 723 | 7,000 |
| 2023/11/22 | 712 | 720 | 712 | 717 | 4,900 |
| 2023/11/21 | 711 | 714 | 709 | 709 | 3,300 |
| 2023/11/20 | 713 | 713 | 708 | 711 | 3,200 |
| 2023/11/17 | 710 | 713 | 710 | 712 | 600 |
| 2023/11/16 | 709 | 715 | 708 | 715 | 3,100 |
| 2023/11/15 | 710 | 711 | 709 | 711 | 1,700 |
| 2023/11/14 | 711 | 714 | 711 | 711 | 1,100 |
| 2023/11/13 | 710 | 715 | 710 | 710 | 2,000 |
| 2023/11/10 | 717 | 718 | 700 | 713 | 4,400 |
| 2023/11/09 | 718 | 718 | 715 | 717 | 1,300 |
| 2023/11/08 | 720 | 724 | 718 | 718 | 8,500 |
| 2023/11/07 | 731 | 731 | 723 | 725 | 2,800 |
| 2023/11/06 | 728 | 734 | 727 | 731 | 8,800 |
| 2023/11/02 | 727 | 734 | 719 | 728 | 21,100 |
| 2023/11/01 | 725 | 772 | 721 | 772 | 12,500 |
| 2023/10/31 | 707 | 720 | 707 | 715 | 1,900 |
| 2023/10/30 | 711 | 719 | 710 | 717 | 2,100 |
| 2023/10/27 | 717 | 717 | 709 | 714 | 2,500 |
| 2023/10/26 | 713 | 729 | 712 | 712 | 6,900 |
| 2023/10/25 | 711 | 721 | 711 | 712 | 1,000 |
| 2023/10/24 | 723 | 723 | 710 | 712 | 2,900 |
| 2023/10/23 | 724 | 730 | 724 | 725 | 2,400 |
| 2023/10/20 | 723 | 724 | 720 | 724 | 600 |
| 2023/10/19 | 725 | 725 | 720 | 723 | 400 |
| 2023/10/18 | 720 | 725 | 717 | 725 | 900 |
| 2023/10/17 | 715 | 720 | 715 | 720 | 300 |
| 2023/10/16 | 730 | 730 | 714 | 714 | 4,800 |
| 2023/10/13 | 733 | 733 | 725 | 732 | 1,200 |
| 2023/10/12 | 730 | 738 | 730 | 733 | 1,300 |
| 2023/10/11 | 728 | 734 | 725 | 730 | 2,000 |
| 2023/10/10 | 729 | 729 | 720 | 726 | 2,300 |
| 2023/10/06 | 710 | 711 | 700 | 705 | 2,300 |
| 2023/10/05 | 697 | 710 | 697 | 709 | 3,300 |
| 2023/10/04 | 710 | 712 | 681 | 683 | 17,800 |
| 2023/10/03 | 752 | 752 | 714 | 716 | 10,300 |