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
2023/12/29 723 730 720 728 3,000
2023/12/28 720 725 720 723 2,300
2023/12/27 732 732 715 719 7,600
2023/12/26 728 737 727 735 8,400
2023/12/25 738 738 712 722 9,200
2023/12/22 740 740 738 738 900
2023/12/21 733 738 733 738 3,100
2023/12/20 732 735 732 732 700
2023/12/19 724 734 724 731 2,800
2023/12/18 735 737 715 717 7,100
2023/12/15 735 736 731 735 2,200
2023/12/14 753 753 737 737 4,900
2023/12/13 760 760 754 754 3,500
2023/12/12 772 772 767 768 3,300
2023/12/11 765 771 765 771 5,700
2023/12/08 759 765 751 765 4,200
2023/12/07 754 770 752 766 8,900
2023/12/06 742 755 742 755 8,500
2023/12/05 734 742 731 742 9,100
2023/12/04 734 734 729 729 600
2023/12/01 728 735 728 731 1,900
2023/11/30 737 738 724 728 2,800
2023/11/29 739 739 733 737 1,200
2023/11/28 735 739 729 739 3,400
2023/11/27 728 736 724 733 5,600
2023/11/24 723 736 723 723 7,000
2023/11/22 712 720 712 717 4,900
2023/11/21 711 714 709 709 3,300
2023/11/20 713 713 708 711 3,200
2023/11/17 710 713 710 712 600
2023/11/16 709 715 708 715 3,100
2023/11/15 710 711 709 711 1,700
2023/11/14 711 714 711 711 1,100
2023/11/13 710 715 710 710 2,000
2023/11/10 717 718 700 713 4,400
2023/11/09 718 718 715 717 1,300
2023/11/08 720 724 718 718 8,500
2023/11/07 731 731 723 725 2,800
2023/11/06 728 734 727 731 8,800
2023/11/02 727 734 719 728 21,100
2023/11/01 725 772 721 772 12,500
2023/10/31 707 720 707 715 1,900
2023/10/30 711 719 710 717 2,100
2023/10/27 717 717 709 714 2,500
2023/10/26 713 729 712 712 6,900
2023/10/25 711 721 711 712 1,000
2023/10/24 723 723 710 712 2,900
2023/10/23 724 730 724 725 2,400
2023/10/20 723 724 720 724 600
2023/10/19 725 725 720 723 400
2023/10/18 720 725 717 725 900
2023/10/17 715 720 715 720 300
2023/10/16 730 730 714 714 4,800
2023/10/13 733 733 725 732 1,200
2023/10/12 730 738 730 733 1,300
2023/10/11 728 734 725 730 2,000
2023/10/10 729 729 720 726 2,300
2023/10/06 710 711 700 705 2,300
2023/10/05 697 710 697 709 3,300
2023/10/04 710 712 681 683 17,800
2023/10/03 752 752 714 716 10,300
2023/10/02 755 758 752 755 1,500
2023/09/29 757 762 752 755 3,800
2023/09/28 769 769 760 762 2,600
2023/09/27 777 781 770 777 5,900
2023/09/26 767 777 765 777 6,700
2023/09/25 771 771 760 767 3,100
2023/09/22 770 770 759 769 1,800
2023/09/21 761 777 761 770 4,500
2023/09/20 758 758 752 758 3,800
2023/09/19 752 758 752 752 3,400
2023/09/15 762 763 753 754 3,500
2023/09/14 766 766 745 758 5,600
2023/09/13 759 766 759 766 1,600
2023/09/12 754 762 749 759 4,700
2023/09/11 748 754 746 750 2,500
2023/09/08 752 755 744 746 2,500
2023/09/07 757 758 745 752 5,500
2023/09/06 746 758 745 757 6,000
2023/09/05 765 765 722 750 10,300
2023/09/04 752 795 743 767 26,900
2023/09/01 748 824 739 741 119,500
2023/08/31 716 716 705 716 4,000
2023/08/30 720 720 707 717 10,400
2023/08/29 703 708 680 703 10,300
2023/08/28 702 709 701 708 7,400
2023/08/25 702 703 702 702 1,900
2023/08/24 703 703 701 702 500
2023/08/23 701 705 699 699 1,700
2023/08/22 704 704 701 701 800
2023/08/21 700 708 700 701 2,300
2023/08/18 703 703 699 699 2,400
2023/08/17 705 705 700 703 1,700
2023/08/16 708 708 703 705 1,200
2023/08/15 703 712 701 708 4,400
2023/08/14 708 708 701 701 2,700
2023/08/10 699 703 699 703 1,100
2023/08/09 703 703 701 703 1,200
2023/08/08 713 713 699 703 2,700
2023/08/07 710 713 706 707 6,200
2023/08/04 715 715 708 710 1,600
2023/08/03 717 719 713 717 4,200
2023/08/02 705 717 704 713 7,900
2023/08/01 698 698 695 698 1,400
2023/07/31 698 700 696 698 4,500
2023/07/28 698 698 690 693 3,700
2023/07/27 697 700 692 700 2,800
2023/07/26 695 700 694 696 6,400
2023/07/25 692 695 692 695 1,200
2023/07/24 696 696 693 695 2,500
2023/07/21 697 700 694 696 3,100
2023/07/20 696 696 691 696 2,500
2023/07/19 691 696 689 696 2,700
2023/07/18 704 704 686 691 6,500
2023/07/14 700 707 696 696 3,800
2023/07/13 728 728 687 698 16,700
2023/07/12 719 728 718 728 4,000
2023/07/11 720 730 718 730 11,800
2023/07/10 719 719 716 716 2,100
2023/07/07 714 715 706 712 3,300
2023/07/06 729 735 701 715 9,800
2023/07/05 703 740 701 738 21,100
2023/07/04 684 707 681 701 15,300
2023/07/03 686 687 681 681 7,300
2023/06/30 687 687 680 684 5,400
2023/06/29 673 688 673 682 11,200
2023/06/29 1 -> 2.00 分割
2023/06/28 1,375 1,400 1,368 1,385 6,100
2023/06/27 1,363 1,373 1,354 1,367 3,100
2023/06/26 1,370 1,376 1,362 1,362 4,000
2023/06/23 1,373 1,373 1,363 1,363 1,400
2023/06/22 1,357 1,360 1,354 1,354 1,000
2023/06/21 1,349 1,359 1,348 1,357 2,600
2023/06/20 1,346 1,348 1,338 1,342 1,500
2023/06/19 1,340 1,343 1,340 1,341 1,400
2023/06/16 1,335 1,339 1,334 1,339 900
2023/06/15 1,341 1,347 1,335 1,335 2,900
2023/06/14 1,360 1,360 1,341 1,341 1,800
2023/06/13 1,349 1,358 1,346 1,353 5,600
2023/06/12 1,345 1,350 1,343 1,345 3,500
2023/06/09 1,340 1,343 1,340 1,343 500
2023/06/08 1,337 1,342 1,335 1,340 1,300
2023/06/07 1,334 1,336 1,327 1,335 1,800
2023/06/06 1,320 1,330 1,320 1,330 3,000
2023/06/05 1,319 1,320 1,319 1,320 800
2023/06/02 1,317 1,319 1,313 1,319 500
2023/06/01 1,317 1,317 1,311 1,312 1,200
2023/05/31 1,317 1,319 1,313 1,313 1,000
2023/05/30 1,315 1,317 1,311 1,317 1,100
2023/05/29 1,328 1,328 1,315 1,315 1,500
2023/05/26 1,311 1,321 1,311 1,312 3,800
2023/05/25 1,308 1,310 1,298 1,309 1,900
2023/05/24 1,292 1,300 1,292 1,296 1,600
2023/05/23 1,320 1,320 1,289 1,298 4,300
2023/05/22 1,313 1,330 1,300 1,305 12,000
2023/05/19 1,300 1,310 1,300 1,303 2,700
2023/05/18 1,285 1,300 1,285 1,299 5,000
2023/05/17 1,285 1,300 1,280 1,300 11,900
2023/05/16 1,289 1,299 1,236 1,282 25,800
2023/05/15 1,159 1,166 1,159 1,162 800
2023/05/12 1,155 1,167 1,155 1,155 800
2023/05/11 1,155 1,156 1,154 1,154 1,600
2023/05/10 1,165 1,173 1,165 1,173 1,100
2023/05/09 1,160 1,169 1,160 1,165 500
2023/05/08 1,155 1,159 1,155 1,159 200
2023/05/02 1,169 1,169 1,165 1,166 400
2023/05/01 1,168 1,195 1,161 1,161 2,900
2023/04/28 1,168 1,168 1,167 1,167 400
2023/04/27 1,165 1,166 1,165 1,166 400
2023/04/26 1,157 1,180 1,150 1,180 3,400
2023/04/25 1,161 1,161 1,157 1,157 700
2023/04/24 1,180 1,184 1,166 1,166 1,000
2023/04/21 1,160 1,175 1,160 1,160 800
2023/04/20 1,151 1,160 1,150 1,160 300
2023/04/19 1,151 1,151 1,141 1,151 1,800
2023/04/18 1,150 1,161 1,150 1,161 300
2023/04/17 1,143 1,150 1,143 1,150 500
2023/04/14 1,150 1,156 1,139 1,143 1,400
2023/04/13 1,155 1,156 1,155 1,155 700
2023/04/12 1,160 1,160 1,156 1,156 300
2023/04/11 1,160 1,160 1,160 1,160 400
2023/04/07 1,168 1,175 1,154 1,154 700
2023/04/06 1,155 1,159 1,155 1,155 400
2023/04/05 1,157 1,162 1,150 1,162 1,900
2023/04/04 1,169 1,175 1,167 1,167 800
2023/04/03 1,170 1,170 1,166 1,167 600
2023/03/31 1,164 1,174 1,162 1,174 1,400
2023/03/30 1,168 1,175 1,160 1,160 5,900
2023/03/29 1,212 1,212 1,200 1,200 19,700
2023/03/28 1,194 1,205 1,193 1,205 4,100
2023/03/27 1,197 1,200 1,193 1,193 4,500
2023/03/24 1,193 1,193 1,189 1,189 900
2023/03/23 1,182 1,193 1,182 1,193 200
2023/03/22 1,182 1,190 1,179 1,181 1,900
2023/03/20 1,199 1,199 1,178 1,179 500
2023/03/17 1,195 1,200 1,195 1,200 600
2023/03/16 1,170 1,199 1,166 1,197 1,300
2023/03/15 1,182 1,189 1,182 1,185 800
2023/03/14 1,192 1,204 1,177 1,177 3,000
2023/03/13 1,210 1,210 1,191 1,207 3,400
2023/03/10 1,191 1,210 1,191 1,210 7,100
2023/03/09 1,200 1,200 1,193 1,200 900
2023/03/08 1,196 1,200 1,193 1,200 1,900
2023/03/07 1,198 1,199 1,190 1,191 1,600
2023/03/06 1,196 1,198 1,194 1,198 700
2023/03/03 1,195 1,199 1,195 1,196 1,400
2023/03/02 1,180 1,189 1,171 1,189 2,200
2023/03/01 1,181 1,181 1,170 1,180 2,300
2023/02/28 1,189 1,189 1,175 1,175 300
2023/02/27 1,167 1,198 1,167 1,198 4,200
2023/02/24 1,162 1,167 1,162 1,167 400
2023/02/22 1,172 1,174 1,162 1,162 1,200
2023/02/21 1,175 1,185 1,175 1,180 2,200
2023/02/20 1,174 1,175 1,174 1,175 400
2023/02/17 1,172 1,174 1,171 1,174 400
2023/02/16 1,158 1,170 1,158 1,170 400
2023/02/15 1,150 1,159 1,145 1,159 1,400
2023/02/14 1,170 1,170 1,170 1,170 100
2023/02/13 1,173 1,173 1,152 1,152 1,000
2023/02/10 1,163 1,165 1,150 1,165 800
2023/02/09 1,169 1,169 1,152 1,152 3,300
2023/02/08 1,180 1,180 1,169 1,169 500
2023/02/07 1,187 1,187 1,170 1,180 2,100
2023/02/06 1,175 1,190 1,165 1,190 700
2023/02/03 1,178 1,180 1,176 1,176 500
2023/02/02 1,180 1,180 1,177 1,177 200
2023/02/01 1,187 1,187 1,175 1,181 4,700
2023/01/31 1,166 1,187 1,166 1,187 600
2023/01/30 1,178 1,189 1,178 1,189 400
2023/01/27 1,193 1,193 1,189 1,189 200
2023/01/26 1,168 1,190 1,168 1,190 4,300
2023/01/25 1,151 1,168 1,151 1,168 400
2023/01/24 1,165 1,165 1,145 1,151 500
2023/01/23 1,148 1,170 1,148 1,169 1,500
2023/01/20 1,126 1,126 1,126 1,126 300
2023/01/19 1,158 1,158 1,132 1,132 300
2023/01/18 1,131 1,131 1,122 1,130 1,200
2023/01/17 1,161 1,161 1,142 1,142 5,900
2023/01/16 1,149 1,149 1,149 1,149 100
2023/01/13 1,141 1,150 1,141 1,149 600
2023/01/12 1,147 1,160 1,141 1,141 1,300
2023/01/11 1,148 1,148 1,141 1,145 700
2023/01/10 1,139 1,150 1,127 1,148 3,400
2023/01/06 1,139 1,139 1,139 1,139 100
2023/01/05 1,170 1,170 1,129 1,135 3,000
2023/01/04 1,182 1,182 1,175 1,175 700

このページの先頭へ