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 |