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
2017/12/29 1,181 1,189 1,178 1,180 2,800
2017/12/28 1,190 1,190 1,178 1,188 2,700
2017/12/27 1,199 1,199 1,117 1,173 10,800
2017/12/26 1,215 1,220 1,200 1,212 5,700
2017/12/25 1,222 1,222 1,200 1,215 2,800
2017/12/22 1,209 1,233 1,207 1,227 5,200
2017/12/21 1,238 1,238 1,188 1,200 13,800
2017/12/20 1,178 1,249 1,178 1,238 21,600
2017/12/19 1,147 1,180 1,147 1,167 13,200
2017/12/18 1,136 1,164 1,136 1,147 10,300
2017/12/15 1,145 1,145 1,129 1,133 7,300
2017/12/14 1,118 1,152 1,111 1,148 11,800
2017/12/13 1,119 1,120 1,108 1,118 4,500
2017/12/12 1,119 1,120 1,106 1,118 8,900
2017/12/11 1,115 1,115 1,101 1,110 14,100
2017/12/08 1,088 1,112 1,083 1,112 8,400
2017/12/07 1,087 1,087 1,077 1,087 3,800
2017/12/06 1,081 1,081 1,072 1,078 4,500
2017/12/05 1,080 1,085 1,078 1,079 5,600
2017/12/04 1,075 1,079 1,066 1,079 9,200
2017/12/01 1,069 1,069 1,068 1,068 400
2017/11/30 1,068 1,068 1,060 1,068 1,500
2017/11/29 1,072 1,073 1,061 1,068 3,200
2017/11/28 1,070 1,075 1,068 1,070 3,700
2017/11/27 1,056 1,068 1,056 1,068 1,700
2017/11/24 1,054 1,055 1,052 1,055 2,100
2017/11/22 1,061 1,061 1,051 1,055 1,800
2017/11/21 1,070 1,070 1,059 1,060 2,500
2017/11/20 1,065 1,070 1,050 1,070 3,200
2017/11/17 1,042 1,069 1,036 1,060 2,600
2017/11/16 1,025 1,047 1,025 1,047 3,600
2017/11/15 1,072 1,072 1,035 1,040 8,900
2017/11/14 1,074 1,074 1,050 1,068 3,500
2017/11/13 1,090 1,090 1,076 1,076 3,700
2017/11/10 1,075 1,088 1,075 1,084 7,800
2017/11/09 1,083 1,088 1,076 1,076 5,000
2017/11/08 1,075 1,084 1,045 1,070 5,300
2017/11/07 1,073 1,090 1,073 1,084 5,700
2017/11/06 1,084 1,090 1,065 1,065 14,900
2017/11/02 1,050 1,074 1,032 1,069 11,400
2017/11/01 1,015 1,020 1,005 1,020 6,600
2017/10/31 1,012 1,020 1,005 1,013 6,600
2017/10/30 998 1,024 998 1,000 12,600
2017/10/27 999 1,000 998 998 4,100
2017/10/26 998 999 991 999 4,100
2017/10/25 1,000 1,007 998 998 5,200
2017/10/24 1,004 1,004 998 999 3,400
2017/10/23 1,012 1,027 1,003 1,004 7,500
2017/10/20 997 1,002 988 998 5,000
2017/10/19 1,010 1,010 992 998 4,400
2017/10/18 993 1,019 990 1,011 14,100
2017/10/17 990 995 981 991 5,900
2017/10/16 978 990 978 990 2,700
2017/10/13 980 980 979 980 2,200
2017/10/12 964 981 964 974 4,100
2017/10/11 973 977 960 964 6,600
2017/10/10 975 981 973 976 3,200
2017/10/06 965 976 965 973 2,400
2017/10/05 977 997 961 972 6,200
2017/10/04 983 990 979 979 3,500
2017/10/03 991 992 984 986 3,100
2017/10/02 992 992 982 988 2,600
2017/09/29 986 988 956 979 8,000
2017/09/28 981 981 975 975 3,800
2017/09/27 965 979 965 975 1,400
2017/09/26 969 986 969 976 6,800
2017/09/25 964 975 964 967 1,900
2017/09/22 974 976 961 963 4,100
2017/09/21 988 990 982 984 5,000
2017/09/20 984 989 980 983 2,400
2017/09/19 975 989 972 987 9,500
2017/09/15 958 977 954 970 5,300
2017/09/14 967 967 940 954 4,500
2017/09/13 957 974 957 970 2,700
2017/09/12 950 969 950 953 7,600
2017/09/11 938 951 938 951 7,900
2017/09/08 938 938 934 938 2,300
2017/09/07 927 937 927 936 4,800
2017/09/06 924 927 920 922 2,000
2017/09/05 942 942 920 930 7,500
2017/09/04 939 944 935 940 4,000
2017/09/01 942 943 932 943 4,100
2017/08/31 932 941 930 931 6,900
2017/08/30 936 941 935 941 2,600
2017/08/29 941 941 927 935 5,000
2017/08/28 936 936 927 927 4,900
2017/08/25 929 929 920 927 1,100
2017/08/24 921 925 920 920 1,500
2017/08/23 923 923 918 918 800
2017/08/22 920 920 916 916 2,000
2017/08/21 922 923 918 920 2,700
2017/08/18 920 920 914 920 4,700
2017/08/17 919 924 919 920 4,200
2017/08/16 921 925 918 918 1,500
2017/08/15 927 928 915 920 9,300
2017/08/14 920 928 920 926 5,700
2017/08/10 921 921 910 911 2,300
2017/08/09 926 934 921 921 4,400
2017/08/08 929 929 924 924 4,200
2017/08/07 920 939 920 929 4,400
2017/08/04 918 924 917 924 1,200
2017/08/03 918 920 915 917 2,100
2017/08/02 915 920 915 920 2,800
2017/08/01 915 928 914 914 4,900
2017/07/31 919 919 910 914 3,300
2017/07/28 908 918 908 915 4,000
2017/07/27 907 915 907 908 7,100
2017/07/26 905 908 904 907 3,800
2017/07/25 905 910 901 903 4,500
2017/07/24 901 909 897 904 9,200
2017/07/21 903 904 901 901 2,500
2017/07/20 902 905 899 903 4,400
2017/07/19 907 907 900 900 3,100
2017/07/18 906 907 901 907 2,500
2017/07/14 909 911 906 906 4,800
2017/07/13 910 911 908 910 1,200
2017/07/12 908 915 908 908 8,100
2017/07/11 903 913 903 907 4,300
2017/07/10 893 904 893 901 3,000
2017/07/07 899 900 891 891 14,600
2017/07/06 902 904 897 900 7,600
2017/07/05 905 912 895 900 20,700
2017/07/04 907 908 904 905 16,500
2017/07/03 909 910 904 905 4,000
2017/06/30 913 914 906 909 6,400
2017/06/29 917 920 914 917 2,900
2017/06/28 923 924 916 920 3,300
2017/06/27 924 924 920 920 1,300
2017/06/26 920 925 918 924 4,100
2017/06/23 927 927 917 920 2,500
2017/06/22 920 922 920 920 3,100
2017/06/21 923 923 917 920 1,100
2017/06/20 913 918 913 913 12,200
2017/06/19 919 919 912 913 5,100
2017/06/16 918 919 918 918 600
2017/06/15 919 919 913 914 3,700
2017/06/14 918 923 918 919 3,300
2017/06/13 918 924 918 918 2,800
2017/06/12 918 926 915 920 6,300
2017/06/09 914 922 914 916 1,900
2017/06/08 921 923 900 918 8,800
2017/06/07 921 924 921 923 900
2017/06/06 930 931 921 921 8,400
2017/06/05 924 924 922 923 3,100
2017/06/02 927 927 920 924 5,100
2017/06/01 924 929 923 927 2,400
2017/05/31 921 930 921 923 1,200
2017/05/30 924 926 919 920 3,700
2017/05/29 934 934 924 924 2,400
2017/05/26 940 942 924 924 5,100
2017/05/25 924 937 923 937 4,800
2017/05/24 919 923 917 917 2,100
2017/05/23 920 923 918 918 900
2017/05/22 921 922 920 920 2,000
2017/05/19 917 921 917 921 1,600
2017/05/18 907 917 903 917 5,900
2017/05/17 925 926 915 922 2,700
2017/05/16 943 943 916 925 10,100
2017/05/15 940 950 934 950 2,600
2017/05/12 950 950 941 941 2,800
2017/05/11 950 950 942 943 7,400
2017/05/10 945 948 941 941 2,500
2017/05/09 932 935 932 935 2,800
2017/05/08 928 937 927 927 2,200
2017/05/02 927 930 922 922 2,100
2017/05/01 924 927 923 923 1,800
2017/04/28 917 924 917 924 1,100
2017/04/27 923 923 916 916 600
2017/04/26 924 926 920 923 3,700
2017/04/25 911 920 911 920 1,100
2017/04/24 911 915 910 910 1,900
2017/04/21 908 910 907 908 2,100
2017/04/20 904 907 904 907 1,200
2017/04/19 905 905 899 901 800
2017/04/18 903 906 903 905 1,200
2017/04/17 882 898 882 898 300
2017/04/14 890 897 883 888 1,100
2017/04/13 890 890 881 890 1,100
2017/04/12 897 897 889 890 3,400
2017/04/11 898 907 898 900 2,800
2017/04/10 902 902 892 902 1,100
2017/04/07 886 904 880 902 7,900
2017/04/06 907 907 883 886 8,300
2017/04/05 913 923 903 916 6,400
2017/04/04 929 935 914 924 9,700
2017/04/03 944 944 940 940 4,800
2017/03/31 961 969 953 953 4,800
2017/03/30 975 976 961 961 11,700
2017/03/29 968 989 968 978 13,100
2017/03/28 1,008 1,011 1,000 1,004 30,500
2017/03/27 1,000 1,012 1,000 1,010 6,800
2017/03/24 1,000 1,000 995 998 3,000
2017/03/23 990 999 990 999 2,300
2017/03/22 994 997 990 990 4,200
2017/03/21 990 995 990 995 3,800
2017/03/17 994 994 980 988 10,700
2017/03/16 1,004 1,004 971 994 7,900
2017/03/15 1,013 1,020 1,005 1,010 6,600
2017/03/14 1,018 1,021 1,002 1,013 14,300
2017/03/13 1,009 1,047 1,003 1,012 25,700
2017/03/10 950 989 949 989 19,200
2017/03/09 932 968 932 956 20,100
2017/03/08 931 934 922 932 8,800
2017/03/07 905 919 903 919 12,600
2017/03/06 903 905 901 903 3,500
2017/03/03 902 902 900 902 3,400
2017/03/02 904 904 900 902 5,100
2017/03/01 909 909 899 901 4,400
2017/02/28 905 905 900 904 4,500
2017/02/27 896 907 896 903 19,300
2017/02/24 900 900 889 894 5,500
2017/02/23 887 901 886 895 13,100
2017/02/22 884 884 880 883 5,200
2017/02/21 883 884 877 878 8,600
2017/02/20 871 876 870 875 3,900
2017/02/17 877 877 871 871 2,800
2017/02/16 868 873 868 872 8,300
2017/02/15 875 875 868 868 4,800
2017/02/14 880 882 870 875 6,600
2017/02/13 877 881 877 881 3,200
2017/02/10 866 877 866 877 7,500
2017/02/09 880 880 870 871 8,400
2017/02/08 884 884 877 877 2,400
2017/02/07 878 884 877 878 2,200
2017/02/06 889 889 880 881 6,500
2017/02/03 881 885 877 884 8,500
2017/02/02 888 899 870 880 28,700
2017/02/01 901 907 899 903 20,000
2017/01/31 907 907 898 898 9,400
2017/01/30 900 908 898 908 8,700
2017/01/27 902 903 895 902 3,100
2017/01/26 888 893 888 892 10,300
2017/01/25 893 893 888 888 3,500
2017/01/24 886 895 886 893 5,300
2017/01/23 897 902 893 895 8,100
2017/01/20 910 915 888 897 14,100
2017/01/19 909 915 908 915 2,500
2017/01/18 914 919 907 908 8,300
2017/01/17 931 934 922 922 1,100
2017/01/16 935 935 933 933 1,700
2017/01/13 936 936 933 935 2,300
2017/01/12 940 944 936 936 1,800
2017/01/11 941 944 941 944 3,300
2017/01/10 939 944 935 942 4,000
2017/01/06 931 936 931 933 800
2017/01/05 933 935 931 931 1,800
2017/01/04 920 929 920 929 2,600

このページの先頭へ