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
2026/07/28 894 898 884 884 1,500
2026/07/27 889 905 888 894 7,800
2026/07/24 881 892 877 880 4,700
2026/07/23 884 889 883 889 2,100
2026/07/22 894 898 880 884 2,500
2026/07/21 885 892 885 888 3,000
2026/07/17 871 891 866 883 25,000
2026/07/16 917 929 843 867 49,500
2026/07/15 929 934 922 929 2,500
2026/07/14 927 934 921 929 3,700
2026/07/13 903 930 903 927 5,400
2026/07/10 906 906 903 903 1,200
2026/07/09 904 910 904 906 2,400
2026/07/08 904 904 902 904 600
2026/07/07 909 910 903 904 1,100
2026/07/06 910 910 905 909 600
2026/07/03 925 925 905 907 1,300
2026/07/02 899 934 896 925 25,600
2026/07/01 896 898 892 896 1,500
2026/06/30 895 895 890 895 1,600
2026/06/29 888 893 887 893 1,800
2026/06/26 880 889 880 888 4,300
2026/06/25 875 885 875 880 7,100
2026/06/24 867 869 867 869 1,600
2026/06/23 872 875 871 871 1,000
2026/06/22 879 879 873 874 2,300
2026/06/19 877 877 873 873 900
2026/06/18 877 882 874 874 1,900
2026/06/17 879 881 876 877 1,100
2026/06/16 885 885 879 879 400
2026/06/15 874 885 874 884 4,400
2026/06/12 870 874 867 874 4,000
2026/06/11 880 880 870 870 10,900
2026/06/10 875 877 867 876 1,300
2026/06/09 879 879 860 873 4,000
2026/06/05 869 883 869 883 2,100
2026/06/04 870 878 865 877 5,600
2026/06/03 865 869 863 865 16,800
2026/06/02 872 872 863 865 24,200
2026/06/01 874 881 872 872 3,400
2026/05/29 878 884 873 873 2,400
2026/05/28 880 881 878 880 3,700
2026/05/27 885 885 878 880 4,300
2026/05/26 878 887 878 880 6,100
2026/05/25 880 881 867 878 5,100
2026/05/22 882 882 878 879 700
2026/05/21 878 884 878 882 3,300
2026/05/20 873 878 873 878 6,000
2026/05/19 879 880 873 878 3,900
2026/05/18 864 879 864 879 15,300
2026/05/15 884 884 875 879 6,200
2026/05/14 880 880 865 870 3,900
2026/05/13 881 881 877 880 1,700
2026/05/12 885 885 870 881 3,500
2026/05/11 880 883 871 883 6,000
2026/05/08 875 880 874 877 2,300
2026/05/07 874 884 870 874 6,700
2026/05/01 870 875 870 872 3,600
2026/04/30 865 870 865 870 5,200
2026/04/28 854 866 854 863 2,700
2026/04/27 861 866 855 863 5,600
2026/04/24 867 867 861 861 3,200
2026/04/23 867 876 865 867 1,200
2026/04/22 870 873 866 867 2,900
2026/04/21 880 884 879 881 3,300
2026/04/20 880 882 876 878 2,900
2026/04/17 865 876 865 875 4,600
2026/04/16 862 871 862 865 2,800
2026/04/15 865 865 860 862 3,100
2026/04/14 867 868 862 862 4,300
2026/04/13 868 870 863 867 3,200
2026/04/10 874 895 863 880 8,400
2026/04/09 862 876 861 876 8,000
2026/04/08 850 867 850 860 9,300
2026/04/07 845 849 845 849 10,600
2026/04/06 840 842 839 842 12,400
2026/04/03 835 838 834 838 2,500
2026/03/27 857 858 845 846 85,200
2026/03/26 859 864 858 859 21,300
2026/03/25 856 860 855 857 6,700
2026/03/24 853 853 843 853 12,600
2026/03/23 861 862 842 848 22,600
2026/03/19 869 869 866 866 3,500
2026/03/18 866 871 865 869 8,200
2026/03/17 864 868 864 865 9,400
2026/03/16 871 874 864 864 11,400
2026/03/13 873 875 868 872 6,700
2026/03/12 891 891 873 875 7,300
2026/03/11 889 893 888 891 6,800
2026/03/10 885 895 879 891 10,500
2026/03/09 877 894 866 880 10,800
2026/03/06 884 897 882 895 9,200
2026/03/05 901 901 882 899 13,400
2026/03/04 870 894 865 871 25,200
2026/03/03 924 930 913 915 9,000
2026/03/02 930 938 928 931 11,900
2026/02/27 936 945 936 945 5,500
2026/02/26 932 938 932 936 6,800
2026/02/25 927 930 927 930 4,100
2026/02/24 931 931 927 927 4,700
2026/02/20 929 930 925 927 2,200
2026/02/19 922 930 921 929 3,700
2026/02/18 922 923 917 922 3,400
2026/02/17 920 920 903 911 13,000
2026/02/16 934 935 903 920 18,300
2026/02/13 944 945 929 929 5,400
2026/02/12 940 947 940 943 4,300
2026/02/10 938 938 927 931 11,000
2026/02/09 942 952 928 937 44,300
2026/02/06 924 931 922 927 6,800
2026/02/05 920 922 912 918 8,100
2026/02/04 910 918 909 918 3,400
2026/02/03 920 925 905 909 9,700
2026/02/02 912 920 912 916 3,800
2026/01/30 915 917 910 912 3,500
2026/01/29 921 928 915 915 3,100
2026/01/28 945 947 926 926 4,800
2026/01/27 950 950 941 946 5,400
2026/01/26 929 947 929 947 10,000
2026/01/23 925 929 923 929 3,400
2026/01/22 920 923 915 923 3,000
2026/01/21 915 920 913 920 2,800
2026/01/20 918 919 915 915 1,700
2026/01/19 916 920 912 915 3,700
2026/01/16 925 925 916 916 2,800
2026/01/15 920 928 917 920 6,100
2026/01/14 922 926 915 920 5,200
2026/01/13 922 925 918 921 5,900
2026/01/09 918 921 917 921 3,200
2026/01/08 918 918 916 918 2,800
2026/01/07 919 919 914 918 3,100
2026/01/06 916 917 911 911 2,600
2026/01/05 917 920 910 910 5,100

このページの先頭へ