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
2018/12/28 750 778 741 750 4,900
2018/12/27 736 750 735 749 6,800
2018/12/26 700 751 699 702 11,200
2018/12/25 700 700 684 693 28,800
2018/12/21 792 792 722 753 8,600
2018/12/20 842 843 780 792 6,900
2018/12/19 855 858 848 848 4,700
2018/12/18 856 866 855 855 2,800
2018/12/17 856 871 856 866 7,000
2018/12/14 861 882 856 870 5,200
2018/12/13 865 879 865 865 9,200
2018/12/12 879 880 850 865 3,600
2018/12/11 872 879 868 875 7,100
2018/12/10 862 874 852 869 2,300
2018/12/07 870 880 862 867 4,100
2018/12/06 885 885 860 861 6,900
2018/12/05 873 884 866 883 11,100
2018/12/04 866 879 865 873 9,900
2018/12/03 855 875 855 856 8,100
2018/11/30 854 857 847 855 3,200
2018/11/29 846 855 846 855 5,200
2018/11/28 845 850 842 846 2,700
2018/11/27 843 848 840 845 5,000
2018/11/26 852 855 847 847 5,700
2018/11/22 865 878 852 852 6,000
2018/11/21 871 878 866 868 1,700
2018/11/20 871 872 871 871 600
2018/11/19 860 872 860 872 1,800
2018/11/16 867 876 854 872 7,500
2018/11/15 871 884 869 882 3,300
2018/11/14 881 887 877 878 2,500
2018/11/13 889 889 880 881 3,200
2018/11/12 888 895 887 894 4,400
2018/11/09 895 896 888 896 4,100
2018/11/08 895 900 895 895 2,600
2018/11/07 891 902 891 900 7,100
2018/11/06 899 903 890 901 5,100
2018/11/05 897 903 889 903 2,200
2018/11/02 904 904 885 897 5,100
2018/11/01 908 910 895 904 5,900
2018/10/31 917 918 912 915 1,600
2018/10/30 914 916 883 916 9,100
2018/10/29 913 919 913 916 1,400
2018/10/26 919 922 915 922 4,900
2018/10/25 926 926 915 919 5,700
2018/10/24 935 935 930 930 1,200
2018/10/23 940 949 932 932 1,900
2018/10/22 943 943 930 939 2,300
2018/10/19 950 950 943 943 400
2018/10/18 957 958 957 957 400
2018/10/17 951 951 950 950 500
2018/10/16 942 942 938 938 700
2018/10/15 943 943 930 941 1,900
2018/10/12 937 949 936 943 3,400
2018/10/11 946 950 928 937 9,100
2018/10/10 960 961 960 961 300
2018/10/09 951 973 950 965 2,800
2018/10/05 941 957 941 952 9,800
2018/10/04 974 974 969 969 1,000
2018/10/03 975 975 970 974 2,000
2018/10/02 975 975 971 974 1,700
2018/10/01 979 979 973 975 400
2018/09/28 967 982 967 970 900
2018/09/27 975 980 966 966 9,000
2018/09/26 974 975 972 974 4,200
2018/09/25 972 995 972 973 2,600
2018/09/21 965 976 965 970 1,700
2018/09/20 972 972 964 965 3,200
2018/09/19 956 969 956 969 400
2018/09/18 953 967 953 958 2,400
2018/09/14 950 952 945 951 3,400
2018/09/13 952 953 941 944 6,200
2018/09/12 953 961 951 952 2,600
2018/09/11 962 963 962 962 1,500
2018/09/10 972 972 966 966 1,100
2018/09/07 970 976 970 976 400
2018/09/06 989 989 972 972 1,700
2018/09/05 999 999 989 989 400
2018/09/04 976 985 976 985 400
2018/09/03 999 1,014 986 991 3,400
2018/08/31 965 966 965 966 300
2018/08/30 980 980 964 964 1,500
2018/08/29 973 974 970 970 700
2018/08/28 974 976 974 976 2,100
2018/08/27 968 977 966 966 3,600
2018/08/23 960 969 960 968 1,200
2018/08/22 951 960 950 960 1,800
2018/08/21 955 957 951 957 1,300
2018/08/20 948 974 948 951 2,500
2018/08/17 952 959 947 948 3,300
2018/08/16 955 958 948 958 1,300
2018/08/15 949 961 949 952 2,500
2018/08/14 946 952 946 952 2,000
2018/08/13 960 960 950 950 5,100
2018/08/10 959 972 955 964 4,200
2018/08/09 960 970 954 959 8,900
2018/08/08 970 970 955 965 3,500
2018/08/07 959 963 954 959 7,800
2018/08/06 964 968 961 961 3,800
2018/08/03 968 968 962 962 2,300
2018/08/02 970 971 965 968 5,200
2018/08/01 952 980 952 974 22,200
2018/07/31 1,018 1,020 1,015 1,020 6,400
2018/07/30 1,019 1,019 1,016 1,018 1,900
2018/07/27 1,017 1,020 1,017 1,019 1,600
2018/07/26 1,006 1,013 1,006 1,012 3,200
2018/07/25 1,010 1,010 1,000 1,006 2,200
2018/07/24 1,011 1,014 1,010 1,010 1,000
2018/07/23 1,021 1,021 1,010 1,010 2,100
2018/07/20 1,009 1,025 1,009 1,024 1,200
2018/07/19 1,021 1,022 1,009 1,009 4,200
2018/07/18 1,010 1,022 1,010 1,016 4,200
2018/07/17 1,011 1,014 1,006 1,006 1,000
2018/07/13 1,006 1,009 1,006 1,009 1,300
2018/07/12 1,007 1,021 1,000 1,001 9,700
2018/07/11 1,003 1,005 1,002 1,005 3,800
2018/07/10 1,006 1,012 1,002 1,002 800
2018/07/09 1,000 1,010 1,000 1,010 2,200
2018/07/06 995 1,020 993 999 4,700
2018/07/05 1,000 1,001 995 995 6,800
2018/07/04 1,011 1,012 1,000 1,006 13,100
2018/07/03 1,019 1,019 1,011 1,011 2,800
2018/07/02 1,023 1,039 1,019 1,019 6,400
2018/06/29 1,025 1,037 1,022 1,025 6,500
2018/06/28 1,036 1,036 1,025 1,027 900
2018/06/27 1,025 1,033 1,025 1,028 5,000
2018/06/26 1,031 1,047 1,019 1,027 8,100
2018/06/25 1,083 1,083 1,031 1,031 7,700
2018/06/22 1,087 1,092 1,083 1,083 2,500
2018/06/21 1,088 1,089 1,085 1,086 1,500
2018/06/20 1,084 1,092 1,082 1,082 3,900
2018/06/19 1,086 1,088 1,082 1,082 2,800
2018/06/18 1,097 1,097 1,081 1,081 3,600
2018/06/15 1,091 1,097 1,091 1,092 4,600
2018/06/14 1,100 1,101 1,091 1,091 2,300
2018/06/13 1,120 1,123 1,109 1,110 1,000
2018/06/12 1,120 1,120 1,120 1,120 500
2018/06/11 1,127 1,127 1,117 1,125 1,300
2018/06/08 1,089 1,123 1,089 1,106 5,900
2018/06/07 1,082 1,090 1,082 1,090 400
2018/06/06 1,081 1,081 1,080 1,080 400
2018/06/05 1,092 1,098 1,084 1,091 4,700
2018/06/04 1,084 1,096 1,084 1,092 900
2018/06/01 1,078 1,114 1,078 1,084 600
2018/05/31 1,074 1,108 1,074 1,102 1,700
2018/05/30 1,091 1,092 1,081 1,086 4,200
2018/05/29 1,111 1,113 1,100 1,109 1,100
2018/05/28 1,125 1,130 1,100 1,101 7,700
2018/05/25 1,127 1,130 1,123 1,123 1,900
2018/05/24 1,138 1,144 1,126 1,127 3,200
2018/05/23 1,149 1,149 1,126 1,145 2,600
2018/05/22 1,161 1,161 1,140 1,150 4,100
2018/05/21 1,164 1,164 1,154 1,157 2,300
2018/05/18 1,163 1,164 1,156 1,164 2,800
2018/05/17 1,164 1,164 1,163 1,163 1,100
2018/05/16 1,156 1,212 1,152 1,170 10,300
2018/05/15 1,188 1,216 1,180 1,216 6,400
2018/05/14 1,186 1,199 1,182 1,197 3,900
2018/05/11 1,210 1,215 1,170 1,176 13,000
2018/05/10 1,204 1,210 1,204 1,210 1,200
2018/05/09 1,197 1,198 1,190 1,193 2,600
2018/05/08 1,200 1,202 1,195 1,197 1,700
2018/05/07 1,208 1,209 1,205 1,207 2,000
2018/05/02 1,190 1,205 1,190 1,194 2,000
2018/05/01 1,196 1,196 1,189 1,191 3,400
2018/04/27 1,180 1,190 1,166 1,166 5,500
2018/04/26 1,150 1,174 1,150 1,174 3,100
2018/04/25 1,147 1,155 1,142 1,144 2,100
2018/04/24 1,150 1,155 1,141 1,154 2,900
2018/04/23 1,143 1,151 1,141 1,141 2,600
2018/04/20 1,137 1,140 1,135 1,140 1,900
2018/04/19 1,150 1,150 1,135 1,135 2,900
2018/04/18 1,131 1,149 1,126 1,149 4,200
2018/04/17 1,135 1,141 1,135 1,136 2,200
2018/04/16 1,141 1,152 1,133 1,140 2,900
2018/04/13 1,141 1,154 1,141 1,141 1,100
2018/04/12 1,155 1,155 1,142 1,142 3,100
2018/04/11 1,157 1,163 1,157 1,163 300
2018/04/10 1,161 1,165 1,149 1,149 4,700
2018/04/09 1,151 1,181 1,151 1,157 5,700
2018/04/06 1,150 1,163 1,149 1,149 3,000
2018/04/05 1,146 1,157 1,138 1,157 3,200
2018/04/04 1,153 1,153 1,146 1,146 700
2018/04/03 1,154 1,155 1,129 1,140 5,200
2018/04/02 1,164 1,179 1,155 1,179 4,800
2018/03/30 1,165 1,178 1,160 1,160 4,200
2018/03/29 1,164 1,179 1,164 1,165 4,600
2018/03/28 1,161 1,170 1,155 1,161 8,300
2018/03/27 1,183 1,209 1,183 1,193 30,800
2018/03/26 1,206 1,218 1,178 1,197 15,300
2018/03/23 1,198 1,241 1,198 1,203 13,600
2018/03/22 1,293 1,300 1,255 1,255 5,100
2018/03/20 1,290 1,300 1,272 1,285 9,400
2018/03/19 1,341 1,341 1,300 1,303 6,200
2018/03/16 1,345 1,345 1,327 1,340 4,800
2018/03/15 1,338 1,345 1,314 1,345 3,100
2018/03/14 1,349 1,355 1,335 1,335 3,300
2018/03/13 1,325 1,360 1,325 1,357 4,100
2018/03/12 1,350 1,350 1,322 1,323 3,400
2018/03/09 1,312 1,330 1,305 1,327 4,200
2018/03/08 1,297 1,320 1,295 1,317 4,700
2018/03/07 1,283 1,310 1,283 1,290 3,500
2018/03/06 1,283 1,342 1,283 1,287 5,500
2018/03/05 1,285 1,319 1,285 1,286 5,700
2018/03/02 1,325 1,325 1,260 1,285 7,600
2018/03/01 1,351 1,352 1,321 1,329 3,600
2018/02/28 1,376 1,381 1,355 1,355 3,800
2018/02/27 1,382 1,390 1,381 1,386 2,200
2018/02/26 1,365 1,388 1,358 1,381 6,300
2018/02/23 1,373 1,373 1,341 1,356 2,600
2018/02/22 1,335 1,359 1,330 1,337 5,500
2018/02/21 1,308 1,336 1,308 1,330 6,100
2018/02/20 1,305 1,305 1,280 1,301 5,500
2018/02/19 1,264 1,323 1,264 1,306 8,300
2018/02/16 1,244 1,269 1,244 1,258 5,400
2018/02/15 1,250 1,260 1,233 1,250 4,300
2018/02/14 1,267 1,295 1,218 1,250 7,000
2018/02/13 1,292 1,299 1,264 1,264 7,600
2018/02/09 1,219 1,305 1,215 1,267 13,200
2018/02/08 1,300 1,339 1,287 1,339 7,500
2018/02/07 1,370 1,372 1,300 1,300 15,400
2018/02/06 1,209 1,257 1,201 1,221 42,800
2018/02/05 1,412 1,445 1,411 1,419 19,800
2018/02/02 1,378 1,486 1,351 1,483 53,800
2018/02/01 1,347 1,370 1,315 1,327 6,700
2018/01/31 1,306 1,355 1,287 1,341 13,300
2018/01/30 1,372 1,375 1,335 1,335 13,000
2018/01/29 1,370 1,400 1,370 1,388 16,200
2018/01/26 1,320 1,363 1,320 1,340 16,900
2018/01/25 1,304 1,361 1,304 1,320 11,100
2018/01/24 1,304 1,304 1,283 1,303 6,000
2018/01/23 1,293 1,310 1,282 1,300 11,600
2018/01/22 1,274 1,295 1,271 1,288 10,700
2018/01/19 1,260 1,269 1,240 1,263 4,300
2018/01/18 1,262 1,279 1,240 1,254 9,800
2018/01/17 1,247 1,269 1,247 1,260 11,500
2018/01/16 1,234 1,245 1,234 1,245 1,300
2018/01/15 1,231 1,253 1,228 1,230 6,100
2018/01/12 1,223 1,228 1,222 1,228 2,600
2018/01/11 1,216 1,222 1,215 1,222 900
2018/01/10 1,220 1,222 1,211 1,216 1,900
2018/01/09 1,200 1,216 1,200 1,216 5,100
2018/01/05 1,195 1,210 1,195 1,195 5,600
2018/01/04 1,188 1,213 1,171 1,198 4,200

このページの先頭へ