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
2020/12/30 875 876 871 876 700
2020/12/29 872 875 870 875 2,400
2020/12/28 865 875 865 871 6,200
2020/12/25 864 870 863 865 4,400
2020/12/24 874 876 864 865 6,000
2020/12/23 872 876 872 876 700
2020/12/22 881 884 873 873 3,800
2020/12/21 888 890 879 879 4,500
2020/12/18 884 888 881 888 2,300
2020/12/17 885 887 881 884 1,500
2020/12/16 887 887 881 885 2,600
2020/12/15 881 887 880 885 4,500
2020/12/14 877 885 877 885 3,100
2020/12/11 876 877 873 877 7,500
2020/12/10 874 879 872 876 1,500
2020/12/09 883 883 871 872 6,200
2020/12/08 887 887 881 883 7,700
2020/12/07 887 891 883 887 10,400
2020/12/04 883 889 882 885 5,200
2020/12/03 877 898 877 882 31,100
2020/12/02 883 890 874 880 15,000
2020/12/01 885 885 882 883 600
2020/11/30 877 885 877 885 1,100
2020/11/27 883 884 876 876 4,800
2020/11/26 877 881 874 881 3,100
2020/11/25 872 873 870 871 1,600
2020/11/24 871 875 871 872 1,500
2020/11/20 870 870 870 870 200
2020/11/19 879 879 869 870 3,100
2020/11/18 880 880 872 880 3,200
2020/11/17 882 882 874 874 2,400
2020/11/16 879 882 877 882 3,200
2020/11/13 869 879 869 879 4,400
2020/11/12 872 874 868 869 4,400
2020/11/11 872 877 872 876 1,300
2020/11/10 876 876 870 873 1,200
2020/11/09 861 872 861 872 1,800
2020/11/06 867 867 859 859 1,400
2020/11/05 865 868 860 861 900
2020/11/04 868 870 860 863 2,100
2020/11/02 876 876 861 863 3,000
2020/10/30 879 880 877 880 2,800
2020/10/29 869 880 868 879 2,800
2020/10/28 880 880 874 875 3,500
2020/10/27 878 878 869 873 3,500
2020/10/26 872 878 870 878 4,700
2020/10/23 867 870 861 870 3,500
2020/10/22 861 867 858 867 1,100
2020/10/21 857 870 857 861 2,000
2020/10/20 856 863 856 857 600
2020/10/19 855 865 855 855 6,000
2020/10/16 876 890 865 865 4,800
2020/10/15 868 899 868 879 6,700
2020/10/14 862 875 862 872 3,300
2020/10/13 861 871 861 868 3,300
2020/10/12 856 861 856 859 1,400
2020/10/09 856 860 851 854 3,700
2020/10/08 852 855 849 851 2,400
2020/10/07 852 853 849 852 2,200
2020/10/06 847 860 847 849 9,800
2020/10/05 841 846 841 844 4,100
2020/10/02 838 841 835 835 6,500
2020/09/30 838 839 832 832 3,700
2020/09/29 830 838 826 830 1,700
2020/09/28 832 836 830 836 1,800
2020/09/25 825 832 815 820 6,500
2020/09/24 829 830 824 825 2,000
2020/09/23 812 838 811 838 7,700
2020/09/18 825 837 823 825 2,200
2020/09/17 815 815 813 814 600
2020/09/16 829 830 800 815 7,800
2020/09/15 830 830 828 828 700
2020/09/14 827 828 823 823 1,700
2020/09/11 821 849 821 821 1,700
2020/09/10 829 830 819 819 2,700
2020/09/09 815 824 814 814 1,200
2020/09/08 815 825 812 816 4,500
2020/09/07 816 816 811 811 600
2020/09/04 811 816 810 816 700
2020/09/03 815 816 815 816 500
2020/09/02 815 815 813 815 400
2020/09/01 819 819 815 815 400
2020/08/31 806 816 806 815 1,700
2020/08/28 819 821 806 806 2,600
2020/08/27 812 818 812 818 1,800
2020/08/26 805 812 805 812 2,000
2020/08/25 802 808 800 805 1,700
2020/08/24 806 806 800 802 2,400
2020/08/21 805 806 805 806 900
2020/08/20 810 810 804 804 500
2020/08/19 810 810 807 807 2,100
2020/08/18 810 820 805 805 2,500
2020/08/17 815 817 812 812 1,400
2020/08/14 811 815 811 814 600
2020/08/13 807 819 804 810 13,100
2020/08/12 803 812 803 806 3,100
2020/08/11 808 820 802 804 7,100
2020/08/07 798 806 798 800 2,000
2020/08/06 800 800 796 796 1,400
2020/08/05 798 799 798 798 800
2020/08/04 793 793 791 793 900
2020/08/03 789 794 774 793 4,200
2020/07/31 779 779 766 766 2,700
2020/07/30 785 785 780 780 600
2020/07/29 781 787 777 785 1,200
2020/07/28 791 791 790 790 600
2020/07/27 786 791 786 791 4,100
2020/07/22 778 786 777 786 600
2020/07/21 788 788 781 781 1,400
2020/07/20 782 790 782 788 1,900
2020/07/17 790 790 790 790 300
2020/07/16 788 794 788 794 300
2020/07/15 789 809 789 795 6,300
2020/07/14 781 791 781 789 2,800
2020/07/13 775 781 775 781 2,700
2020/07/10 771 779 771 775 800
2020/07/09 767 773 767 771 2,400
2020/07/08 781 785 780 782 500
2020/07/07 785 790 785 790 1,400
2020/07/06 778 785 778 785 8,600
2020/07/03 769 778 769 778 3,100
2020/07/02 775 782 761 769 2,500
2020/07/01 783 783 775 783 400
2020/06/30 786 786 770 783 2,700
2020/06/29 782 790 782 786 1,200
2020/06/26 777 782 774 777 6,600
2020/06/25 790 790 784 790 900
2020/06/24 795 795 790 795 1,200
2020/06/23 796 799 796 796 500
2020/06/22 796 797 790 790 1,700
2020/06/19 799 799 786 796 1,600
2020/06/18 798 799 798 799 200
2020/06/17 800 800 788 799 800
2020/06/16 798 800 788 800 700
2020/06/15 800 800 780 780 1,400
2020/06/12 789 800 775 800 4,300
2020/06/11 808 809 794 794 1,900
2020/06/10 808 808 803 803 1,900
2020/06/09 807 808 806 808 1,700
2020/06/08 805 807 801 802 900
2020/06/05 801 801 800 800 1,000
2020/06/04 805 805 805 805 200
2020/06/03 807 808 800 808 2,000
2020/06/02 804 806 795 806 2,800
2020/06/01 803 803 797 802 1,300
2020/05/29 796 800 791 798 2,300
2020/05/28 800 810 798 800 3,500
2020/05/27 810 815 806 806 2,100
2020/05/26 794 813 786 810 11,900
2020/05/25 779 779 777 778 800
2020/05/22 793 793 777 777 2,300
2020/05/21 797 798 796 797 1,900
2020/05/20 798 802 796 796 3,000
2020/05/19 785 798 785 798 700
2020/05/18 771 784 758 780 3,500
2020/05/15 772 784 764 778 2,600
2020/05/14 780 780 762 771 4,300
2020/05/13 780 795 775 792 3,800
2020/05/12 806 806 783 787 4,500
2020/05/11 810 816 797 810 3,000
2020/05/08 812 812 795 798 1,800
2020/05/07 781 826 780 802 11,300
2020/05/01 793 793 784 784 1,900
2020/04/30 815 815 793 793 10,100
2020/04/28 825 825 792 800 3,900
2020/04/27 816 836 816 835 6,300
2020/04/24 813 820 804 812 4,000
2020/04/23 820 834 811 815 11,200
2020/04/22 790 813 782 805 9,800
2020/04/21 761 775 761 762 4,500
2020/04/20 726 756 726 756 3,300
2020/04/17 720 731 718 726 5,800
2020/04/16 712 718 710 714 1,400
2020/04/15 719 719 715 715 1,000
2020/04/14 715 717 710 716 3,200
2020/04/13 713 713 713 713 100
2020/04/10 709 718 703 718 1,100
2020/04/09 707 722 704 713 3,800
2020/04/08 691 706 680 706 3,700
2020/04/07 686 690 666 689 2,100
2020/04/06 659 685 659 676 13,100
2020/04/03 675 683 667 669 2,400
2020/04/02 683 687 680 681 2,400
2020/04/01 714 714 708 708 1,500
2020/03/31 749 749 709 721 3,500
2020/03/30 711 750 708 735 7,800
2020/03/27 800 814 793 813 36,600
2020/03/26 780 799 780 797 6,100
2020/03/25 760 798 760 780 5,300
2020/03/24 735 749 735 749 4,600
2020/03/23 685 720 685 720 3,300
2020/03/19 695 750 672 682 5,000
2020/03/18 680 710 670 694 2,500
2020/03/17 605 660 605 660 5,500
2020/03/16 651 673 650 652 4,600
2020/03/13 659 662 630 636 13,800
2020/03/12 710 720 700 710 4,500
2020/03/11 741 758 741 749 2,100
2020/03/10 700 765 675 741 11,500
2020/03/09 769 769 723 727 12,000
2020/03/06 801 805 794 794 3,000
2020/03/05 810 820 808 820 2,800
2020/03/04 799 805 795 804 2,000
2020/03/03 825 825 797 797 1,700
2020/03/02 770 808 755 796 4,400
2020/02/28 806 806 770 780 5,900
2020/02/27 848 848 820 828 2,200
2020/02/26 847 857 833 841 6,000
2020/02/25 849 858 845 847 7,000
2020/02/21 877 885 871 885 10,300
2020/02/20 865 878 865 877 9,900
2020/02/19 866 881 866 880 1,700
2020/02/18 875 878 866 866 3,200
2020/02/17 880 880 875 875 2,900
2020/02/14 887 888 883 885 2,300
2020/02/13 892 894 886 887 600
2020/02/12 885 898 885 898 1,200
2020/02/10 881 881 880 880 900
2020/02/07 882 890 880 890 2,300
2020/02/06 899 899 883 883 1,700
2020/02/05 890 898 889 889 1,400
2020/02/04 865 881 864 881 5,100
2020/02/03 845 870 845 864 9,500
2020/01/31 906 918 906 914 1,500
2020/01/30 913 917 906 906 2,600
2020/01/29 919 919 913 913 1,400
2020/01/28 916 919 915 919 1,100
2020/01/27 918 921 913 918 8,100
2020/01/24 915 919 915 918 600
2020/01/23 918 927 916 916 5,600
2020/01/22 919 920 917 917 1,800
2020/01/21 913 920 913 918 2,800
2020/01/20 909 910 908 909 4,100
2020/01/17 912 914 911 911 2,200
2020/01/16 906 920 905 914 2,900
2020/01/15 920 920 908 912 4,900
2020/01/14 925 929 922 925 1,500
2020/01/10 923 929 923 924 1,400
2020/01/09 933 934 915 923 4,000
2020/01/08 920 934 911 934 3,700
2020/01/07 916 927 916 926 2,100
2020/01/06 925 930 915 915 4,500

このページの先頭へ