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 |
---|---|---|---|---|---|
2014/12/30 | 546 | 546 | 537 | 546 | 2,500 |
2014/12/29 | 548 | 550 | 546 | 546 | 3,100 |
2014/12/26 | 531 | 550 | 531 | 549 | 6,200 |
2014/12/25 | 538 | 538 | 530 | 537 | 9,500 |
2014/12/24 | 540 | 540 | 538 | 538 | 5,400 |
2014/12/22 | 536 | 540 | 535 | 540 | 4,200 |
2014/12/19 | 530 | 535 | 530 | 535 | 5,500 |
2014/12/18 | 523 | 531 | 514 | 531 | 8,600 |
2014/12/17 | 506 | 511 | 506 | 510 | 1,700 |
2014/12/16 | 518 | 518 | 508 | 513 | 1,700 |
2014/12/15 | 509 | 515 | 509 | 515 | 3,900 |
2014/12/12 | 509 | 511 | 508 | 509 | 8,900 |
2014/12/11 | 512 | 512 | 509 | 509 | 12,900 |
2014/12/10 | 515 | 515 | 512 | 512 | 5,100 |
2014/12/09 | 520 | 520 | 517 | 518 | 2,400 |
2014/12/08 | 527 | 527 | 518 | 520 | 6,900 |
2014/12/05 | 520 | 520 | 518 | 520 | 4,900 |
2014/12/04 | 519 | 530 | 517 | 519 | 30,400 |
2014/12/03 | 520 | 520 | 516 | 516 | 3,100 |
2014/12/02 | 520 | 520 | 515 | 520 | 12,100 |
2014/12/01 | 518 | 525 | 518 | 520 | 8,600 |
2014/11/28 | 529 | 529 | 518 | 520 | 5,600 |
2014/11/27 | 520 | 521 | 519 | 521 | 7,300 |
2014/11/26 | 529 | 532 | 520 | 530 | 7,100 |
2014/11/25 | 529 | 529 | 527 | 529 | 700 |
2014/11/21 | 523 | 529 | 523 | 529 | 2,200 |
2014/11/20 | 525 | 525 | 520 | 520 | 1,000 |
2014/11/19 | 517 | 531 | 517 | 531 | 1,500 |
2014/11/18 | 524 | 524 | 510 | 515 | 2,500 |
2014/11/17 | 528 | 528 | 524 | 524 | 2,900 |
2014/11/14 | 527 | 528 | 521 | 528 | 1,900 |
2014/11/13 | 524 | 524 | 524 | 524 | 100 |
2014/11/12 | 528 | 528 | 522 | 522 | 1,400 |
2014/11/11 | 525 | 525 | 521 | 525 | 1,000 |
2014/11/10 | 517 | 530 | 517 | 530 | 2,800 |
2014/11/07 | 515 | 519 | 515 | 517 | 1,700 |
2014/11/06 | 515 | 518 | 515 | 518 | 700 |
2014/11/05 | 515 | 515 | 511 | 515 | 900 |
2014/11/04 | 520 | 520 | 509 | 514 | 3,900 |
2014/10/31 | 515 | 519 | 510 | 516 | 3,000 |
2014/10/30 | 515 | 515 | 506 | 510 | 1,200 |
2014/10/29 | 517 | 520 | 506 | 506 | 2,600 |
2014/10/28 | 519 | 519 | 500 | 517 | 7,100 |
2014/10/27 | 519 | 525 | 519 | 520 | 3,300 |
2014/10/24 | 516 | 518 | 505 | 505 | 1,200 |
2014/10/23 | 510 | 510 | 510 | 510 | 300 |
2014/10/22 | 510 | 512 | 507 | 507 | 1,600 |
2014/10/21 | 510 | 510 | 507 | 507 | 4,500 |
2014/10/20 | 519 | 519 | 509 | 510 | 6,100 |
2014/10/17 | 516 | 516 | 508 | 508 | 1,200 |
2014/10/16 | 507 | 513 | 506 | 513 | 4,800 |
2014/10/15 | 506 | 523 | 506 | 523 | 7,300 |
2014/10/14 | 481 | 504 | 478 | 504 | 5,900 |
2014/10/10 | 498 | 498 | 486 | 489 | 5,000 |
2014/10/09 | 514 | 514 | 499 | 501 | 7,500 |
2014/10/08 | 515 | 515 | 510 | 514 | 1,500 |
2014/10/07 | 515 | 515 | 510 | 515 | 2,700 |
2014/10/03 | 518 | 520 | 515 | 515 | 1,400 |
2014/10/02 | 523 | 525 | 515 | 515 | 1,400 |
2014/10/01 | 530 | 530 | 520 | 523 | 1,800 |
2014/09/30 | 524 | 524 | 522 | 522 | 300 |
2014/09/29 | 523 | 528 | 523 | 524 | 1,700 |
2014/09/26 | 526 | 527 | 521 | 526 | 4,400 |
2014/09/25 | 540 | 540 | 525 | 526 | 2,400 |
2014/09/24 | 539 | 540 | 539 | 540 | 2,000 |
2014/09/22 | 534 | 539 | 533 | 539 | 1,600 |
2014/09/19 | 530 | 533 | 529 | 533 | 1,700 |
2014/09/18 | 535 | 535 | 535 | 535 | 600 |
2014/09/17 | 530 | 530 | 530 | 530 | 400 |
2014/09/16 | 529 | 530 | 528 | 530 | 1,300 |
2014/09/12 | 540 | 540 | 530 | 530 | 2,300 |
2014/09/11 | 547 | 547 | 530 | 530 | 1,600 |
2014/09/10 | 522 | 529 | 520 | 522 | 2,200 |
2014/09/09 | 540 | 547 | 530 | 530 | 3,700 |
2014/09/08 | 545 | 545 | 538 | 538 | 1,000 |
2014/09/05 | 534 | 535 | 534 | 535 | 300 |
2014/09/04 | 528 | 530 | 528 | 530 | 800 |
2014/09/03 | 529 | 529 | 527 | 527 | 3,000 |
2014/09/02 | 522 | 529 | 522 | 529 | 400 |
2014/09/01 | 521 | 522 | 521 | 522 | 400 |
2014/08/29 | 521 | 521 | 521 | 521 | 200 |
2014/08/28 | 525 | 526 | 519 | 521 | 1,300 |
2014/08/27 | 525 | 527 | 525 | 526 | 2,600 |
2014/08/26 | 520 | 528 | 520 | 525 | 2,300 |
2014/08/25 | 524 | 528 | 518 | 518 | 1,200 |
2014/08/22 | 518 | 518 | 518 | 518 | 200 |
2014/08/21 | 515 | 525 | 515 | 525 | 2,000 |
2014/08/20 | 514 | 514 | 512 | 514 | 800 |
2014/08/19 | 514 | 514 | 514 | 514 | 400 |
2014/08/18 | 521 | 521 | 514 | 514 | 1,000 |
2014/08/15 | 525 | 525 | 514 | 520 | 3,800 |
2014/08/14 | 519 | 524 | 519 | 524 | 400 |
2014/08/13 | 511 | 518 | 511 | 518 | 300 |
2014/08/12 | 515 | 516 | 510 | 516 | 2,200 |
2014/08/11 | 525 | 527 | 514 | 515 | 1,900 |
2014/08/08 | 520 | 520 | 514 | 519 | 500 |
2014/08/07 | 520 | 520 | 520 | 520 | 100 |
2014/08/06 | 520 | 524 | 520 | 524 | 200 |
2014/08/05 | 517 | 517 | 517 | 517 | 100 |
2014/08/04 | 515 | 522 | 515 | 522 | 1,100 |
2014/08/01 | 525 | 527 | 513 | 517 | 2,300 |
2014/07/31 | 521 | 522 | 518 | 518 | 4,400 |
2014/07/30 | 535 | 538 | 531 | 531 | 4,600 |
2014/07/29 | 530 | 530 | 529 | 529 | 900 |
2014/07/28 | 529 | 529 | 518 | 524 | 5,000 |
2014/07/25 | 523 | 527 | 519 | 520 | 2,900 |
2014/07/24 | 522 | 522 | 520 | 521 | 900 |
2014/07/23 | 520 | 520 | 518 | 520 | 3,100 |
2014/07/22 | 516 | 520 | 516 | 520 | 5,000 |
2014/07/18 | 530 | 530 | 510 | 520 | 14,300 |
2014/07/17 | 554 | 554 | 517 | 535 | 25,000 |
2014/07/16 | 484 | 484 | 480 | 480 | 2,500 |
2014/07/15 | 479 | 480 | 479 | 480 | 4,100 |
2014/07/14 | 472 | 475 | 472 | 475 | 3,000 |
2014/07/11 | 469 | 470 | 469 | 470 | 200 |
2014/07/09 | 459 | 459 | 459 | 459 | 1,000 |
2014/07/08 | 460 | 460 | 460 | 460 | 200 |
2014/07/07 | 461 | 465 | 461 | 465 | 200 |
2014/07/03 | 460 | 469 | 460 | 469 | 14,800 |
2014/07/02 | 460 | 460 | 454 | 454 | 400 |
2014/07/01 | 459 | 460 | 458 | 460 | 1,100 |
2014/06/30 | 459 | 459 | 459 | 459 | 100 |
2014/06/27 | 450 | 455 | 450 | 455 | 2,700 |
2014/06/26 | 444 | 450 | 444 | 450 | 1,300 |
2014/06/25 | 450 | 450 | 443 | 443 | 1,900 |
2014/06/24 | 449 | 450 | 441 | 450 | 2,700 |
2014/06/23 | 445 | 450 | 445 | 450 | 1,100 |
2014/06/20 | 442 | 445 | 442 | 445 | 1,200 |
2014/06/19 | 444 | 445 | 441 | 442 | 1,100 |
2014/06/18 | 442 | 442 | 440 | 440 | 500 |
2014/06/17 | 435 | 440 | 435 | 440 | 600 |
2014/06/16 | 442 | 442 | 442 | 442 | 400 |
2014/06/13 | 439 | 442 | 432 | 442 | 2,400 |
2014/06/12 | 437 | 438 | 437 | 438 | 1,600 |
2014/06/11 | 431 | 434 | 431 | 434 | 400 |
2014/06/10 | 434 | 434 | 434 | 434 | 100 |
2014/06/09 | 435 | 435 | 434 | 434 | 500 |
2014/06/05 | 435 | 440 | 430 | 430 | 2,900 |
2014/06/04 | 435 | 437 | 435 | 437 | 1,500 |
2014/06/02 | 426 | 434 | 426 | 434 | 1,700 |
2014/05/30 | 432 | 434 | 425 | 434 | 2,400 |
2014/05/29 | 434 | 440 | 428 | 440 | 2,900 |
2014/05/28 | 450 | 450 | 450 | 450 | 1,100 |
2014/05/26 | 437 | 437 | 430 | 437 | 3,900 |
2014/05/23 | 435 | 437 | 435 | 437 | 1,500 |
2014/05/21 | 434 | 435 | 429 | 435 | 2,100 |
2014/05/20 | 426 | 434 | 426 | 434 | 1,600 |
2014/05/19 | 426 | 433 | 426 | 433 | 1,300 |
2014/05/16 | 434 | 437 | 434 | 437 | 1,600 |
2014/05/15 | 435 | 435 | 426 | 431 | 1,600 |
2014/05/14 | 435 | 435 | 433 | 433 | 1,500 |
2014/05/13 | 428 | 429 | 412 | 412 | 3,000 |
2014/05/12 | 436 | 436 | 436 | 436 | 1,000 |
2014/05/09 | 433 | 435 | 432 | 435 | 2,500 |
2014/05/08 | 426 | 428 | 420 | 421 | 4,100 |
2014/05/07 | 426 | 426 | 426 | 426 | 1,000 |
2014/05/02 | 431 | 437 | 427 | 428 | 3,300 |
2014/05/01 | 430 | 435 | 430 | 435 | 1,100 |
2014/04/30 | 435 | 438 | 435 | 438 | 3,800 |
2014/04/28 | 435 | 435 | 435 | 435 | 1,400 |
2014/04/25 | 429 | 429 | 429 | 429 | 1,000 |
2014/04/24 | 431 | 437 | 431 | 437 | 1,900 |
2014/04/23 | 435 | 436 | 431 | 436 | 500 |
2014/04/22 | 435 | 435 | 435 | 435 | 3,400 |
2014/04/21 | 435 | 435 | 435 | 435 | 600 |
2014/04/18 | 439 | 439 | 439 | 439 | 1,500 |
2014/04/17 | 437 | 440 | 437 | 440 | 1,600 |
2014/04/16 | 437 | 437 | 437 | 437 | 100 |
2014/04/15 | 431 | 437 | 431 | 437 | 2,100 |
2014/04/14 | 431 | 431 | 431 | 431 | 100 |
2014/04/11 | 430 | 437 | 430 | 437 | 800 |
2014/04/10 | 432 | 433 | 432 | 432 | 2,200 |
2014/04/09 | 432 | 440 | 432 | 440 | 3,800 |
2014/04/08 | 439 | 440 | 439 | 440 | 1,400 |
2014/04/07 | 439 | 439 | 439 | 439 | 100 |
2014/04/04 | 439 | 440 | 439 | 440 | 1,600 |
2014/04/03 | 439 | 440 | 439 | 440 | 1,500 |
2014/04/02 | 436 | 440 | 436 | 440 | 1,500 |
2014/04/01 | 431 | 437 | 431 | 433 | 500 |
2014/03/31 | 437 | 437 | 429 | 429 | 1,100 |
2014/03/28 | 435 | 439 | 425 | 430 | 7,300 |
2014/03/27 | 431 | 439 | 431 | 439 | 2,900 |
2014/03/26 | 439 | 447 | 439 | 447 | 3,400 |
2014/03/25 | 443 | 443 | 438 | 438 | 900 |
2014/03/24 | 442 | 445 | 442 | 445 | 3,000 |
2014/03/20 | 439 | 442 | 423 | 442 | 3,000 |
2014/03/19 | 442 | 442 | 442 | 442 | 500 |
2014/03/18 | 441 | 442 | 441 | 442 | 1,100 |
2014/03/17 | 441 | 441 | 438 | 438 | 200 |
2014/03/14 | 443 | 443 | 442 | 442 | 600 |
2014/03/13 | 443 | 443 | 443 | 443 | 600 |
2014/03/12 | 439 | 443 | 438 | 443 | 1,200 |
2014/03/11 | 443 | 443 | 443 | 443 | 100 |
2014/03/10 | 443 | 443 | 443 | 443 | 100 |
2014/03/07 | 446 | 446 | 446 | 446 | 100 |
2014/03/06 | 444 | 444 | 444 | 444 | 100 |
2014/03/05 | 443 | 443 | 443 | 443 | 100 |
2014/03/03 | 443 | 443 | 443 | 443 | 500 |
2014/02/28 | 441 | 445 | 441 | 445 | 300 |
2014/02/27 | 440 | 441 | 440 | 440 | 800 |
2014/02/26 | 448 | 448 | 441 | 448 | 4,600 |
2014/02/25 | 440 | 440 | 440 | 440 | 200 |
2014/02/24 | 438 | 440 | 438 | 440 | 2,100 |
2014/02/21 | 434 | 434 | 434 | 434 | 200 |
2014/02/20 | 439 | 439 | 430 | 434 | 1,800 |
2014/02/17 | 439 | 439 | 439 | 439 | 700 |
2014/02/14 | 444 | 445 | 431 | 437 | 3,700 |
2014/02/13 | 445 | 445 | 445 | 445 | 600 |
2014/02/12 | 445 | 447 | 445 | 447 | 900 |
2014/02/10 | 445 | 448 | 445 | 448 | 900 |
2014/02/06 | 447 | 447 | 447 | 447 | 100 |
2014/02/05 | 444 | 444 | 444 | 444 | 100 |
2014/02/04 | 441 | 460 | 440 | 460 | 4,100 |
2014/02/03 | 444 | 447 | 443 | 447 | 1,000 |
2014/01/31 | 445 | 449 | 441 | 449 | 1,400 |
2014/01/30 | 441 | 441 | 439 | 440 | 1,200 |
2014/01/29 | 438 | 450 | 438 | 450 | 5,700 |
2014/01/28 | 446 | 446 | 423 | 437 | 25,000 |
2014/01/27 | 446 | 451 | 446 | 446 | 5,000 |
2014/01/24 | 447 | 447 | 446 | 446 | 600 |
2014/01/23 | 453 | 453 | 447 | 447 | 1,200 |
2014/01/22 | 454 | 454 | 450 | 453 | 3,200 |
2014/01/21 | 450 | 452 | 447 | 452 | 2,700 |
2014/01/20 | 446 | 447 | 446 | 447 | 300 |
2014/01/17 | 450 | 450 | 445 | 445 | 2,500 |
2014/01/16 | 448 | 452 | 448 | 452 | 7,000 |
2014/01/15 | 448 | 450 | 448 | 450 | 1,400 |
2014/01/14 | 448 | 448 | 448 | 448 | 200 |
2014/01/10 | 445 | 449 | 445 | 449 | 900 |
2014/01/09 | 448 | 448 | 448 | 448 | 300 |
2014/01/08 | 448 | 448 | 448 | 448 | 400 |
2014/01/07 | 448 | 448 | 448 | 448 | 1,000 |
2014/01/06 | 440 | 440 | 439 | 440 | 7,200 |