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 |
---|---|---|---|---|---|
2019/12/30 | 924 | 935 | 922 | 922 | 3,700 |
2019/12/27 | 920 | 939 | 918 | 939 | 1,500 |
2019/12/26 | 914 | 920 | 912 | 920 | 6,500 |
2019/12/25 | 915 | 925 | 914 | 914 | 2,400 |
2019/12/24 | 930 | 930 | 906 | 920 | 5,700 |
2019/12/23 | 941 | 947 | 931 | 931 | 6,300 |
2019/12/20 | 937 | 940 | 937 | 939 | 4,400 |
2019/12/19 | 936 | 937 | 934 | 937 | 1,400 |
2019/12/18 | 920 | 936 | 920 | 936 | 1,800 |
2019/12/17 | 914 | 922 | 911 | 917 | 900 |
2019/12/16 | 910 | 915 | 904 | 914 | 1,300 |
2019/12/13 | 911 | 916 | 911 | 913 | 500 |
2019/12/12 | 925 | 926 | 911 | 911 | 3,900 |
2019/12/11 | 899 | 925 | 899 | 925 | 7,300 |
2019/12/10 | 900 | 908 | 887 | 899 | 4,700 |
2019/12/09 | 914 | 914 | 881 | 885 | 4,500 |
2019/12/06 | 921 | 921 | 904 | 914 | 2,600 |
2019/12/05 | 900 | 922 | 895 | 921 | 12,700 |
2019/12/04 | 870 | 900 | 870 | 899 | 7,900 |
2019/12/03 | 865 | 873 | 865 | 867 | 800 |
2019/12/02 | 874 | 874 | 867 | 868 | 3,300 |
2019/11/29 | 874 | 875 | 864 | 864 | 2,000 |
2019/11/28 | 874 | 874 | 867 | 867 | 400 |
2019/11/27 | 873 | 875 | 865 | 871 | 3,500 |
2019/11/26 | 866 | 872 | 866 | 872 | 2,600 |
2019/11/25 | 856 | 869 | 856 | 866 | 2,100 |
2019/11/22 | 848 | 855 | 848 | 848 | 2,300 |
2019/11/21 | 868 | 875 | 845 | 863 | 10,100 |
2019/11/20 | 869 | 876 | 865 | 865 | 1,100 |
2019/11/19 | 880 | 880 | 867 | 869 | 1,200 |
2019/11/18 | 869 | 879 | 869 | 879 | 2,400 |
2019/11/15 | 869 | 869 | 862 | 869 | 1,100 |
2019/11/14 | 863 | 880 | 858 | 865 | 10,100 |
2019/11/13 | 859 | 862 | 855 | 859 | 1,000 |
2019/11/12 | 855 | 855 | 855 | 855 | 1,100 |
2019/11/11 | 855 | 860 | 855 | 855 | 1,500 |
2019/11/08 | 860 | 860 | 847 | 847 | 1,200 |
2019/11/07 | 846 | 859 | 846 | 850 | 1,500 |
2019/11/06 | 860 | 860 | 850 | 859 | 800 |
2019/11/05 | 846 | 865 | 846 | 855 | 3,200 |
2019/11/01 | 839 | 852 | 838 | 845 | 8,800 |
2019/10/31 | 851 | 870 | 845 | 866 | 14,000 |
2019/10/30 | 851 | 852 | 844 | 846 | 600 |
2019/10/29 | 841 | 853 | 838 | 851 | 1,000 |
2019/10/28 | 858 | 859 | 845 | 847 | 7,300 |
2019/10/25 | 873 | 873 | 845 | 857 | 9,800 |
2019/10/24 | 879 | 880 | 851 | 870 | 9,000 |
2019/10/23 | 850 | 869 | 844 | 868 | 6,000 |
2019/10/21 | 830 | 844 | 830 | 839 | 1,700 |
2019/10/18 | 830 | 831 | 829 | 830 | 2,300 |
2019/10/17 | 829 | 829 | 828 | 828 | 200 |
2019/10/16 | 825 | 827 | 820 | 820 | 1,100 |
2019/10/15 | 814 | 818 | 814 | 818 | 1,400 |
2019/10/11 | 817 | 817 | 816 | 816 | 200 |
2019/10/10 | 817 | 817 | 817 | 817 | 200 |
2019/10/09 | 825 | 825 | 818 | 821 | 1,200 |
2019/10/08 | 817 | 817 | 817 | 817 | 100 |
2019/10/07 | 820 | 820 | 817 | 817 | 800 |
2019/10/04 | 816 | 822 | 816 | 822 | 500 |
2019/10/03 | 820 | 820 | 816 | 816 | 600 |
2019/10/02 | 820 | 820 | 818 | 820 | 600 |
2019/10/01 | 819 | 819 | 818 | 818 | 600 |
2019/09/30 | 824 | 825 | 821 | 821 | 1,000 |
2019/09/27 | 821 | 824 | 821 | 824 | 400 |
2019/09/26 | 811 | 824 | 811 | 824 | 2,800 |
2019/09/25 | 811 | 817 | 810 | 810 | 500 |
2019/09/24 | 820 | 820 | 813 | 813 | 1,700 |
2019/09/20 | 811 | 820 | 811 | 820 | 4,100 |
2019/09/19 | 834 | 834 | 823 | 823 | 500 |
2019/09/18 | 828 | 828 | 815 | 820 | 3,800 |
2019/09/17 | 822 | 827 | 820 | 827 | 500 |
2019/09/13 | 824 | 828 | 824 | 828 | 800 |
2019/09/12 | 827 | 830 | 823 | 824 | 1,700 |
2019/09/11 | 819 | 827 | 819 | 827 | 500 |
2019/09/10 | 819 | 826 | 817 | 819 | 700 |
2019/09/09 | 810 | 820 | 810 | 819 | 800 |
2019/09/06 | 809 | 816 | 807 | 810 | 4,100 |
2019/09/05 | 794 | 810 | 794 | 800 | 5,500 |
2019/09/04 | 810 | 810 | 809 | 809 | 800 |
2019/09/03 | 813 | 814 | 812 | 812 | 500 |
2019/09/02 | 814 | 814 | 813 | 813 | 500 |
2019/08/30 | 803 | 815 | 803 | 812 | 1,000 |
2019/08/29 | 810 | 810 | 810 | 810 | 100 |
2019/08/28 | 803 | 811 | 802 | 811 | 700 |
2019/08/27 | 811 | 828 | 806 | 806 | 8,500 |
2019/08/26 | 809 | 811 | 809 | 811 | 2,600 |
2019/08/23 | 810 | 810 | 809 | 809 | 400 |
2019/08/22 | 825 | 826 | 810 | 810 | 800 |
2019/08/21 | 815 | 826 | 815 | 826 | 1,100 |
2019/08/20 | 829 | 829 | 815 | 815 | 200 |
2019/08/19 | 840 | 840 | 817 | 829 | 700 |
2019/08/16 | 807 | 832 | 807 | 832 | 1,100 |
2019/08/15 | 805 | 819 | 802 | 819 | 1,600 |
2019/08/14 | 823 | 823 | 815 | 823 | 700 |
2019/08/13 | 820 | 820 | 814 | 814 | 700 |
2019/08/09 | 826 | 826 | 810 | 820 | 700 |
2019/08/08 | 829 | 829 | 826 | 826 | 200 |
2019/08/07 | 828 | 829 | 825 | 829 | 900 |
2019/08/06 | 818 | 826 | 803 | 826 | 2,200 |
2019/08/05 | 831 | 832 | 821 | 825 | 1,300 |
2019/08/02 | 844 | 844 | 835 | 840 | 1,400 |
2019/08/01 | 854 | 854 | 836 | 844 | 7,500 |
2019/07/31 | 823 | 825 | 818 | 825 | 1,600 |
2019/07/30 | 823 | 823 | 818 | 818 | 300 |
2019/07/29 | 830 | 838 | 822 | 822 | 1,900 |
2019/07/26 | 813 | 840 | 807 | 826 | 10,000 |
2019/07/25 | 809 | 818 | 809 | 812 | 600 |
2019/07/24 | 812 | 819 | 812 | 814 | 600 |
2019/07/23 | 811 | 820 | 811 | 815 | 400 |
2019/07/22 | 816 | 816 | 802 | 805 | 6,600 |
2019/07/19 | 803 | 834 | 803 | 816 | 3,900 |
2019/07/18 | 822 | 822 | 793 | 807 | 7,700 |
2019/07/17 | 830 | 832 | 820 | 823 | 5,500 |
2019/07/16 | 810 | 829 | 802 | 824 | 6,300 |
2019/07/12 | 803 | 816 | 800 | 810 | 7,900 |
2019/07/11 | 775 | 803 | 771 | 803 | 5,700 |
2019/07/10 | 781 | 781 | 775 | 775 | 700 |
2019/07/09 | 773 | 782 | 771 | 781 | 1,300 |
2019/07/08 | 783 | 791 | 773 | 773 | 7,300 |
2019/07/05 | 772 | 794 | 772 | 783 | 5,100 |
2019/07/04 | 763 | 776 | 760 | 772 | 7,600 |
2019/07/03 | 760 | 763 | 756 | 759 | 2,400 |
2019/07/02 | 758 | 760 | 757 | 757 | 500 |
2019/07/01 | 755 | 760 | 754 | 757 | 2,300 |
2019/06/28 | 757 | 757 | 753 | 754 | 2,500 |
2019/06/26 | 756 | 757 | 750 | 753 | 4,200 |
2019/06/25 | 760 | 760 | 756 | 756 | 1,100 |
2019/06/24 | 756 | 766 | 753 | 766 | 2,000 |
2019/06/21 | 755 | 760 | 755 | 757 | 14,800 |
2019/06/20 | 751 | 755 | 750 | 755 | 1,200 |
2019/06/19 | 749 | 754 | 747 | 751 | 3,100 |
2019/06/18 | 748 | 754 | 748 | 749 | 2,100 |
2019/06/17 | 754 | 754 | 751 | 751 | 3,200 |
2019/06/14 | 753 | 754 | 747 | 754 | 2,000 |
2019/06/13 | 752 | 752 | 752 | 752 | 100 |
2019/06/12 | 749 | 754 | 749 | 754 | 500 |
2019/06/11 | 750 | 755 | 748 | 753 | 2,200 |
2019/06/10 | 758 | 758 | 749 | 756 | 1,000 |
2019/06/07 | 757 | 764 | 747 | 747 | 10,000 |
2019/06/06 | 763 | 764 | 753 | 753 | 5,000 |
2019/06/05 | 769 | 779 | 762 | 765 | 9,300 |
2019/06/04 | 769 | 775 | 769 | 769 | 1,200 |
2019/06/03 | 763 | 777 | 760 | 777 | 1,700 |
2019/05/31 | 771 | 771 | 766 | 766 | 300 |
2019/05/30 | 771 | 776 | 771 | 776 | 400 |
2019/05/29 | 777 | 777 | 773 | 773 | 2,000 |
2019/05/28 | 778 | 778 | 773 | 773 | 200 |
2019/05/27 | 776 | 782 | 773 | 778 | 5,800 |
2019/05/24 | 776 | 776 | 764 | 775 | 400 |
2019/05/23 | 776 | 776 | 776 | 776 | 100 |
2019/05/22 | 777 | 780 | 769 | 780 | 1,400 |
2019/05/21 | 775 | 779 | 764 | 777 | 2,000 |
2019/05/20 | 776 | 780 | 764 | 775 | 2,800 |
2019/05/17 | 764 | 769 | 761 | 762 | 2,500 |
2019/05/16 | 760 | 764 | 759 | 764 | 700 |
2019/05/15 | 763 | 769 | 752 | 765 | 2,800 |
2019/05/14 | 762 | 774 | 753 | 763 | 2,500 |
2019/05/13 | 779 | 779 | 760 | 775 | 1,100 |
2019/05/10 | 761 | 779 | 761 | 779 | 1,400 |
2019/05/09 | 775 | 779 | 760 | 760 | 1,300 |
2019/05/08 | 771 | 785 | 771 | 773 | 2,400 |
2019/05/07 | 769 | 771 | 763 | 771 | 1,200 |
2019/04/26 | 758 | 773 | 758 | 761 | 2,600 |
2019/04/25 | 755 | 758 | 755 | 758 | 200 |
2019/04/24 | 756 | 756 | 755 | 755 | 600 |
2019/04/23 | 758 | 762 | 754 | 756 | 700 |
2019/04/22 | 770 | 770 | 754 | 754 | 2,600 |
2019/04/19 | 756 | 767 | 756 | 761 | 800 |
2019/04/18 | 756 | 764 | 756 | 756 | 1,600 |
2019/04/17 | 756 | 758 | 752 | 754 | 1,100 |
2019/04/16 | 754 | 758 | 754 | 754 | 2,200 |
2019/04/15 | 754 | 767 | 753 | 757 | 3,300 |
2019/04/12 | 775 | 777 | 752 | 753 | 2,500 |
2019/04/11 | 776 | 779 | 771 | 771 | 900 |
2019/04/10 | 780 | 780 | 772 | 776 | 1,500 |
2019/04/09 | 783 | 785 | 781 | 785 | 1,500 |
2019/04/08 | 791 | 791 | 784 | 784 | 800 |
2019/04/05 | 782 | 792 | 782 | 787 | 700 |
2019/04/04 | 787 | 787 | 780 | 781 | 1,400 |
2019/04/03 | 781 | 790 | 778 | 790 | 3,500 |
2019/04/02 | 783 | 789 | 780 | 780 | 1,800 |
2019/04/01 | 785 | 790 | 780 | 790 | 1,500 |
2019/03/29 | 791 | 799 | 786 | 787 | 1,600 |
2019/03/28 | 792 | 800 | 791 | 791 | 2,800 |
2019/03/27 | 786 | 800 | 785 | 791 | 10,700 |
2019/03/26 | 819 | 834 | 818 | 832 | 26,800 |
2019/03/25 | 825 | 831 | 822 | 830 | 5,100 |
2019/03/22 | 825 | 831 | 825 | 831 | 7,500 |
2019/03/20 | 820 | 828 | 818 | 828 | 7,000 |
2019/03/19 | 822 | 829 | 820 | 824 | 4,600 |
2019/03/18 | 818 | 825 | 816 | 819 | 3,900 |
2019/03/15 | 812 | 816 | 810 | 816 | 700 |
2019/03/14 | 810 | 815 | 808 | 814 | 1,300 |
2019/03/13 | 806 | 815 | 806 | 810 | 2,100 |
2019/03/12 | 813 | 815 | 808 | 808 | 1,300 |
2019/03/11 | 805 | 814 | 804 | 814 | 1,100 |
2019/03/08 | 810 | 816 | 803 | 805 | 3,000 |
2019/03/07 | 813 | 821 | 810 | 811 | 3,900 |
2019/03/06 | 823 | 823 | 813 | 813 | 5,400 |
2019/03/05 | 816 | 824 | 816 | 824 | 5,700 |
2019/03/04 | 816 | 823 | 812 | 816 | 5,900 |
2019/03/01 | 809 | 816 | 809 | 814 | 5,900 |
2019/02/28 | 813 | 819 | 806 | 809 | 3,500 |
2019/02/27 | 806 | 810 | 803 | 806 | 2,100 |
2019/02/26 | 805 | 814 | 801 | 801 | 7,400 |
2019/02/25 | 797 | 816 | 797 | 804 | 2,100 |
2019/02/22 | 794 | 797 | 794 | 797 | 800 |
2019/02/21 | 799 | 799 | 793 | 796 | 2,500 |
2019/02/20 | 795 | 798 | 791 | 798 | 800 |
2019/02/19 | 801 | 801 | 785 | 791 | 3,600 |
2019/02/18 | 795 | 800 | 795 | 797 | 1,100 |
2019/02/15 | 800 | 804 | 796 | 796 | 1,600 |
2019/02/14 | 793 | 802 | 793 | 800 | 700 |
2019/02/13 | 796 | 800 | 793 | 798 | 1,700 |
2019/02/12 | 801 | 802 | 791 | 792 | 1,900 |
2019/02/08 | 793 | 802 | 793 | 798 | 1,100 |
2019/02/07 | 806 | 810 | 799 | 803 | 8,500 |
2019/02/06 | 835 | 835 | 806 | 806 | 4,500 |
2019/02/05 | 836 | 836 | 822 | 834 | 2,100 |
2019/02/04 | 844 | 844 | 834 | 834 | 1,000 |
2019/02/01 | 835 | 836 | 832 | 832 | 600 |
2019/01/31 | 835 | 843 | 835 | 835 | 500 |
2019/01/30 | 835 | 837 | 835 | 836 | 700 |
2019/01/29 | 842 | 844 | 836 | 836 | 3,200 |
2019/01/28 | 838 | 843 | 838 | 842 | 1,100 |
2019/01/25 | 838 | 838 | 838 | 838 | 200 |
2019/01/24 | 834 | 847 | 834 | 847 | 1,000 |
2019/01/23 | 833 | 833 | 833 | 833 | 100 |
2019/01/22 | 839 | 847 | 837 | 837 | 1,500 |
2019/01/21 | 833 | 839 | 832 | 839 | 600 |
2019/01/18 | 828 | 840 | 828 | 830 | 1,400 |
2019/01/17 | 832 | 844 | 832 | 833 | 1,500 |
2019/01/16 | 839 | 843 | 835 | 837 | 2,200 |
2019/01/15 | 837 | 840 | 837 | 839 | 600 |
2019/01/11 | 829 | 835 | 826 | 830 | 600 |
2019/01/10 | 827 | 839 | 826 | 829 | 1,600 |
2019/01/09 | 812 | 827 | 812 | 827 | 2,700 |
2019/01/08 | 800 | 829 | 800 | 827 | 2,000 |
2019/01/07 | 790 | 813 | 790 | 799 | 3,600 |
2019/01/04 | 757 | 783 | 750 | 774 | 3,900 |