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 |
|---|---|---|---|---|---|
| 2025/07/31 | 825 | 825 | 820 | 825 | 4,000 |
| 2025/07/30 | 815 | 828 | 811 | 822 | 3,700 |
| 2025/07/29 | 815 | 817 | 812 | 816 | 2,400 |
| 2025/07/28 | 810 | 820 | 808 | 815 | 6,400 |
| 2025/07/25 | 812 | 813 | 805 | 807 | 4,600 |
| 2025/07/24 | 812 | 814 | 806 | 811 | 2,600 |
| 2025/07/23 | 809 | 812 | 801 | 807 | 2,900 |
| 2025/07/22 | 809 | 819 | 809 | 812 | 2,800 |
| 2025/07/18 | 811 | 811 | 803 | 807 | 3,500 |
| 2025/07/17 | 803 | 809 | 803 | 809 | 1,600 |
| 2025/07/16 | 805 | 808 | 800 | 805 | 2,600 |
| 2025/07/15 | 815 | 820 | 803 | 803 | 3,500 |
| 2025/07/14 | 815 | 816 | 814 | 814 | 4,000 |
| 2025/07/11 | 809 | 840 | 809 | 813 | 14,100 |
| 2025/07/10 | 811 | 813 | 798 | 798 | 2,900 |
| 2025/07/09 | 812 | 812 | 801 | 803 | 1,900 |
| 2025/07/08 | 802 | 808 | 800 | 808 | 1,900 |
| 2025/07/07 | 806 | 807 | 790 | 796 | 5,900 |
| 2025/07/04 | 817 | 817 | 799 | 814 | 6,500 |
| 2025/07/03 | 786 | 825 | 785 | 823 | 15,100 |
| 2025/07/02 | 765 | 789 | 765 | 786 | 19,400 |
| 2025/07/01 | 764 | 766 | 762 | 764 | 1,300 |
| 2025/06/30 | 768 | 772 | 758 | 763 | 10,000 |
| 2025/06/27 | 763 | 767 | 761 | 763 | 5,300 |
| 2025/06/26 | 764 | 768 | 754 | 756 | 10,100 |
| 2025/06/25 | 762 | 764 | 762 | 764 | 1,000 |
| 2025/06/24 | 764 | 767 | 761 | 761 | 600 |
| 2025/06/23 | 765 | 770 | 750 | 764 | 8,900 |
| 2025/06/20 | 765 | 765 | 764 | 764 | 900 |
| 2025/06/19 | 770 | 770 | 761 | 765 | 4,000 |
| 2025/06/18 | 774 | 774 | 768 | 769 | 1,400 |
| 2025/06/17 | 775 | 775 | 771 | 774 | 1,600 |
| 2025/06/16 | 778 | 778 | 768 | 771 | 5,000 |
| 2025/06/13 | 766 | 767 | 762 | 763 | 1,800 |
| 2025/06/12 | 766 | 769 | 764 | 766 | 4,100 |
| 2025/06/11 | 769 | 769 | 766 | 768 | 3,700 |
| 2025/06/10 | 768 | 770 | 766 | 769 | 1,700 |
| 2025/06/09 | 765 | 769 | 764 | 767 | 1,700 |
| 2025/06/06 | 763 | 766 | 763 | 764 | 2,400 |
| 2025/06/05 | 772 | 772 | 764 | 766 | 3,200 |
| 2025/06/04 | 772 | 772 | 769 | 772 | 700 |
| 2025/06/03 | 770 | 773 | 766 | 773 | 2,300 |
| 2025/06/02 | 775 | 775 | 769 | 770 | 2,600 |
| 2025/05/30 | 771 | 773 | 771 | 773 | 900 |
| 2025/05/29 | 774 | 775 | 771 | 771 | 1,000 |
| 2025/05/28 | 774 | 774 | 769 | 772 | 3,800 |
| 2025/05/27 | 775 | 775 | 771 | 773 | 900 |
| 2025/05/26 | 773 | 781 | 769 | 777 | 6,900 |
| 2025/05/23 | 774 | 774 | 770 | 771 | 2,000 |
| 2025/05/22 | 774 | 774 | 770 | 774 | 600 |
| 2025/05/21 | 778 | 779 | 766 | 774 | 4,800 |
| 2025/05/20 | 779 | 779 | 766 | 778 | 3,700 |
| 2025/05/19 | 783 | 783 | 777 | 777 | 2,200 |
| 2025/05/16 | 768 | 785 | 767 | 780 | 38,600 |
| 2025/05/15 | 795 | 854 | 795 | 840 | 53,700 |
| 2025/05/14 | 792 | 795 | 786 | 792 | 3,400 |
| 2025/05/13 | 801 | 801 | 782 | 791 | 2,600 |
| 2025/05/12 | 775 | 796 | 774 | 789 | 8,600 |
| 2025/05/09 | 764 | 770 | 763 | 763 | 3,200 |
| 2025/05/08 | 759 | 763 | 759 | 763 | 2,200 |
| 2025/05/07 | 758 | 760 | 753 | 759 | 2,800 |
| 2025/05/02 | 754 | 756 | 752 | 755 | 1,400 |
| 2025/05/01 | 757 | 760 | 753 | 754 | 1,300 |
| 2025/04/30 | 755 | 755 | 753 | 753 | 1,600 |
| 2025/04/28 | 755 | 760 | 753 | 753 | 5,100 |
| 2025/04/25 | 750 | 753 | 750 | 752 | 4,800 |
| 2025/04/24 | 760 | 760 | 750 | 750 | 1,700 |
| 2025/04/23 | 755 | 760 | 750 | 760 | 2,000 |
| 2025/04/22 | 753 | 757 | 751 | 751 | 1,300 |
| 2025/04/21 | 746 | 757 | 746 | 753 | 2,800 |
| 2025/04/18 | 745 | 750 | 742 | 745 | 4,400 |
| 2025/04/17 | 747 | 747 | 731 | 746 | 4,000 |
| 2025/04/16 | 742 | 748 | 737 | 747 | 4,900 |
| 2025/04/15 | 758 | 760 | 740 | 748 | 2,900 |
| 2025/04/14 | 764 | 765 | 754 | 758 | 3,300 |
| 2025/04/11 | 746 | 757 | 741 | 757 | 2,800 |
| 2025/04/10 | 758 | 758 | 727 | 746 | 7,000 |
| 2025/04/09 | 731 | 738 | 717 | 728 | 1,700 |
| 2025/04/08 | 714 | 739 | 713 | 735 | 6,500 |
| 2025/04/07 | 690 | 730 | 685 | 714 | 8,900 |
| 2025/04/04 | 757 | 757 | 708 | 730 | 15,400 |
| 2025/04/03 | 771 | 771 | 754 | 767 | 9,800 |
| 2025/04/02 | 783 | 783 | 777 | 781 | 3,700 |
| 2025/04/01 | 785 | 791 | 783 | 783 | 5,600 |
| 2025/03/31 | 796 | 799 | 783 | 792 | 6,400 |
| 2025/03/28 | 810 | 810 | 801 | 802 | 19,000 |
| 2025/03/27 | 830 | 832 | 826 | 829 | 75,300 |
| 2025/03/26 | 831 | 833 | 831 | 833 | 14,300 |
| 2025/03/25 | 831 | 834 | 830 | 831 | 10,500 |
| 2025/03/24 | 829 | 833 | 828 | 832 | 6,100 |
| 2025/03/21 | 825 | 828 | 824 | 828 | 5,300 |
| 2025/03/19 | 827 | 827 | 819 | 825 | 6,300 |
| 2025/03/18 | 829 | 829 | 822 | 827 | 2,500 |
| 2025/03/17 | 828 | 828 | 820 | 824 | 4,400 |
| 2025/03/14 | 822 | 822 | 815 | 817 | 2,700 |
| 2025/03/13 | 813 | 821 | 812 | 818 | 11,900 |
| 2025/03/12 | 809 | 818 | 809 | 812 | 2,600 |
| 2025/03/11 | 813 | 813 | 809 | 809 | 3,300 |
| 2025/03/10 | 812 | 815 | 812 | 815 | 3,100 |
| 2025/03/07 | 815 | 815 | 809 | 815 | 2,700 |
| 2025/03/06 | 810 | 815 | 810 | 815 | 3,300 |
| 2025/03/05 | 810 | 812 | 810 | 812 | 2,100 |
| 2025/03/04 | 814 | 814 | 811 | 812 | 2,200 |
| 2025/03/03 | 814 | 815 | 811 | 815 | 2,400 |
| 2025/02/28 | 815 | 815 | 800 | 811 | 4,900 |
| 2025/02/27 | 807 | 820 | 805 | 816 | 3,400 |
| 2025/02/26 | 813 | 826 | 803 | 803 | 12,200 |
| 2025/02/25 | 807 | 812 | 802 | 810 | 6,600 |
| 2025/02/21 | 802 | 802 | 794 | 800 | 1,700 |
| 2025/02/20 | 796 | 802 | 795 | 802 | 3,000 |
| 2025/02/19 | 806 | 806 | 797 | 797 | 2,600 |
| 2025/02/18 | 807 | 807 | 793 | 806 | 5,000 |
| 2025/02/17 | 808 | 808 | 805 | 807 | 1,200 |
| 2025/02/14 | 811 | 814 | 803 | 810 | 3,500 |
| 2025/02/13 | 814 | 815 | 810 | 810 | 2,000 |
| 2025/02/12 | 813 | 814 | 805 | 814 | 4,700 |
| 2025/02/10 | 805 | 816 | 805 | 813 | 3,500 |
| 2025/02/07 | 811 | 817 | 809 | 815 | 4,500 |
| 2025/02/06 | 809 | 810 | 805 | 810 | 800 |
| 2025/02/05 | 803 | 804 | 801 | 801 | 3,000 |
| 2025/02/04 | 811 | 815 | 805 | 809 | 1,100 |
| 2025/02/03 | 811 | 815 | 805 | 812 | 2,900 |
| 2025/01/31 | 807 | 812 | 807 | 808 | 900 |
| 2025/01/30 | 810 | 810 | 807 | 807 | 500 |
| 2025/01/29 | 802 | 810 | 800 | 810 | 1,500 |
| 2025/01/28 | 804 | 805 | 800 | 805 | 2,000 |
| 2025/01/27 | 800 | 812 | 800 | 804 | 4,800 |
| 2025/01/24 | 795 | 803 | 795 | 800 | 1,400 |
| 2025/01/23 | 798 | 798 | 795 | 795 | 800 |
| 2025/01/22 | 798 | 799 | 796 | 799 | 1,500 |
| 2025/01/21 | 796 | 804 | 796 | 798 | 2,300 |
| 2025/01/20 | 795 | 797 | 793 | 795 | 900 |
| 2025/01/17 | 799 | 800 | 790 | 795 | 1,600 |
| 2025/01/16 | 793 | 800 | 791 | 800 | 1,400 |
| 2025/01/15 | 790 | 799 | 784 | 790 | 2,300 |
| 2025/01/14 | 805 | 805 | 787 | 788 | 5,800 |
| 2025/01/10 | 804 | 804 | 801 | 801 | 1,800 |
| 2025/01/09 | 805 | 817 | 803 | 804 | 2,400 |
| 2025/01/08 | 808 | 808 | 805 | 805 | 1,100 |
| 2025/01/07 | 818 | 818 | 806 | 809 | 800 |
| 2025/01/06 | 812 | 814 | 807 | 807 | 3,700 |
| 2024/12/30 | 820 | 820 | 805 | 806 | 3,700 |
| 2024/12/27 | 817 | 818 | 813 | 813 | 2,600 |
| 2024/12/26 | 794 | 815 | 794 | 810 | 7,600 |
| 2024/12/25 | 790 | 798 | 790 | 793 | 3,200 |
| 2024/12/24 | 794 | 794 | 785 | 790 | 2,800 |
| 2024/12/23 | 793 | 793 | 790 | 790 | 3,000 |
| 2024/12/20 | 791 | 791 | 790 | 791 | 1,000 |
| 2024/12/19 | 790 | 792 | 789 | 790 | 2,600 |
| 2024/12/18 | 790 | 791 | 788 | 788 | 3,300 |
| 2024/12/17 | 784 | 789 | 784 | 788 | 1,200 |
| 2024/12/16 | 785 | 790 | 785 | 785 | 6,200 |
| 2024/12/13 | 780 | 782 | 780 | 782 | 400 |
| 2024/12/12 | 780 | 782 | 780 | 781 | 600 |
| 2024/12/11 | 770 | 794 | 770 | 780 | 7,400 |
| 2024/12/10 | 770 | 771 | 762 | 770 | 2,700 |
| 2024/12/09 | 765 | 770 | 760 | 761 | 1,600 |
| 2024/12/06 | 761 | 765 | 759 | 765 | 3,100 |
| 2024/12/05 | 761 | 761 | 760 | 760 | 700 |
| 2024/12/04 | 755 | 761 | 755 | 760 | 26,700 |
| 2024/12/03 | 757 | 757 | 752 | 755 | 3,300 |
| 2024/12/02 | 758 | 760 | 752 | 757 | 2,300 |
| 2024/11/29 | 760 | 763 | 751 | 758 | 3,200 |
| 2024/11/28 | 760 | 761 | 755 | 761 | 1,200 |
| 2024/11/27 | 763 | 770 | 759 | 759 | 2,600 |
| 2024/11/26 | 766 | 779 | 765 | 765 | 5,500 |
| 2024/11/25 | 763 | 765 | 759 | 762 | 2,800 |
| 2024/11/22 | 761 | 761 | 760 | 761 | 3,100 |
| 2024/11/21 | 761 | 766 | 761 | 766 | 1,900 |
| 2024/11/20 | 772 | 772 | 760 | 761 | 4,800 |
| 2024/11/19 | 767 | 773 | 767 | 769 | 1,500 |
| 2024/11/18 | 772 | 775 | 770 | 770 | 3,300 |
| 2024/11/15 | 777 | 777 | 772 | 773 | 1,900 |
| 2024/11/14 | 775 | 776 | 768 | 775 | 1,300 |
| 2024/11/13 | 776 | 779 | 770 | 779 | 3,600 |
| 2024/11/12 | 780 | 780 | 775 | 776 | 1,100 |
| 2024/11/11 | 781 | 781 | 774 | 780 | 1,000 |
| 2024/11/08 | 773 | 781 | 773 | 781 | 3,600 |
| 2024/11/07 | 775 | 777 | 772 | 772 | 2,600 |
| 2024/11/06 | 775 | 783 | 775 | 777 | 3,400 |
| 2024/11/05 | 777 | 777 | 770 | 776 | 3,200 |
| 2024/11/01 | 785 | 785 | 775 | 777 | 3,100 |
| 2024/10/31 | 783 | 788 | 783 | 788 | 1,700 |
| 2024/10/30 | 777 | 782 | 777 | 782 | 1,000 |
| 2024/10/29 | 780 | 791 | 760 | 770 | 2,900 |
| 2024/10/28 | 756 | 786 | 756 | 786 | 5,200 |
| 2024/10/25 | 776 | 776 | 761 | 761 | 2,000 |
| 2024/10/24 | 781 | 781 | 770 | 770 | 2,400 |
| 2024/10/23 | 784 | 796 | 781 | 783 | 2,000 |
| 2024/10/22 | 787 | 790 | 786 | 786 | 1,200 |
| 2024/10/21 | 797 | 797 | 785 | 786 | 2,700 |
| 2024/10/18 | 790 | 797 | 788 | 797 | 700 |
| 2024/10/17 | 794 | 794 | 790 | 790 | 300 |
| 2024/10/16 | 787 | 798 | 787 | 798 | 1,100 |
| 2024/10/15 | 795 | 795 | 787 | 787 | 2,200 |
| 2024/10/11 | 800 | 800 | 795 | 795 | 1,400 |
| 2024/10/10 | 801 | 801 | 790 | 800 | 1,600 |
| 2024/10/09 | 800 | 800 | 797 | 799 | 1,100 |
| 2024/10/08 | 799 | 799 | 797 | 799 | 500 |
| 2024/10/07 | 803 | 803 | 795 | 799 | 1,900 |