1446 (株)キャンディル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 589 | 593 | 589 | 593 | 4,700 | 593 |
| 2024-04-18 | 589 | 593 | 589 | 591 | 4,300 | 591 |
| 2024-04-17 | 595 | 596 | 588 | 588 | 9,800 | 588 |
| 2024-04-16 | 598 | 598 | 595 | 595 | 5,300 | 595 |
| 2024-04-15 | 597 | 599 | 596 | 597 | 4,200 | 597 |
| 2024-04-12 | 597 | 598 | 596 | 597 | 4,500 | 597 |
| 2024-04-11 | 596 | 600 | 596 | 596 | 4,700 | 596 |
| 2024-04-10 | 596 | 600 | 596 | 597 | 6,200 | 597 |
| 2024-04-09 | 600 | 600 | 596 | 596 | 15,100 | 596 |
| 2024-04-08 | 597 | 600 | 596 | 599 | 13,200 | 599 |
| 2024-04-05 | 597 | 597 | 594 | 594 | 5,500 | 594 |
| 2024-04-04 | 597 | 597 | 594 | 597 | 7,000 | 597 |
| 2024-04-03 | 591 | 595 | 591 | 595 | 5,000 | 595 |
| 2024-04-02 | 596 | 597 | 590 | 590 | 12,000 | 590 |
| 2024-04-01 | 596 | 599 | 593 | 593 | 8,100 | 593 |
| 2024-03-29 | 591 | 595 | 591 | 593 | 10,200 | 593 |
| 2024-03-28 | 588 | 594 | 588 | 590 | 7,700 | 590 |
| 2024-03-27 | 588 | 594 | 587 | 589 | 18,200 | 589 |
| 2024-03-26 | 590 | 593 | 590 | 590 | 4,800 | 590 |
| 2024-03-25 | 593 | 593 | 589 | 592 | 8,900 | 592 |
| 2024-03-22 | 591 | 592 | 588 | 591 | 14,000 | 591 |
| 2024-03-21 | 592 | 593 | 590 | 591 | 7,900 | 591 |
| 2024-03-19 | 587 | 591 | 586 | 587 | 7,700 | 587 |
| 2024-03-18 | 585 | 591 | 585 | 586 | 13,600 | 586 |
| 2024-03-15 | 584 | 587 | 584 | 587 | 6,800 | 587 |
| 2024-03-14 | 583 | 584 | 580 | 582 | 4,100 | 582 |
| 2024-03-13 | 586 | 586 | 580 | 582 | 7,800 | 582 |
| 2024-03-12 | 585 | 585 | 579 | 584 | 6,200 | 584 |
| 2024-03-11 | 579 | 585 | 576 | 584 | 12,500 | 584 |
| 2024-03-08 | 573 | 577 | 573 | 574 | 7,400 | 574 |
| 2024-03-07 | 573 | 576 | 573 | 574 | 5,200 | 574 |
| 2024-03-06 | 573 | 577 | 573 | 574 | 6,000 | 574 |
| 2024-03-05 | 573 | 577 | 572 | 574 | 3,000 | 574 |
| 2024-03-04 | 574 | 578 | 573 | 578 | 5,100 | 578 |
| 2024-03-01 | 576 | 577 | 574 | 577 | 7,500 | 577 |
| 2024-02-29 | 577 | 579 | 575 | 577 | 7,600 | 577 |
| 2024-02-28 | 576 | 580 | 576 | 580 | 6,300 | 580 |
| 2024-02-27 | 579 | 585 | 578 | 578 | 11,700 | 578 |
| 2024-02-26 | 581 | 583 | 579 | 579 | 8,600 | 579 |
| 2024-02-22 | 586 | 586 | 580 | 581 | 6,500 | 581 |
| 2024-02-21 | 580 | 583 | 578 | 583 | 5,700 | 583 |
| 2024-02-20 | 582 | 583 | 580 | 583 | 4,500 | 583 |
| 2024-02-19 | 580 | 581 | 577 | 581 | 5,900 | 581 |
| 2024-02-16 | 581 | 581 | 577 | 580 | 9,700 | 580 |
| 2024-02-15 | 580 | 583 | 580 | 580 | 5,500 | 580 |
| 2024-02-14 | 583 | 585 | 583 | 583 | 8,400 | 583 |
| 2024-02-13 | 590 | 590 | 585 | 589 | 9,200 | 589 |
| 2024-02-09 | 584 | 589 | 584 | 584 | 6,700 | 584 |
| 2024-02-08 | 585 | 586 | 583 | 586 | 4,800 | 586 |
| 2024-02-07 | 587 | 587 | 585 | 585 | 5,900 | 585 |
| 2024-02-06 | 586 | 588 | 586 | 586 | 4,000 | 586 |
| 2024-02-05 | 589 | 589 | 587 | 589 | 7,300 | 589 |
| 2024-02-02 | 587 | 589 | 585 | 589 | 5,200 | 589 |
| 2024-02-01 | 587 | 589 | 584 | 588 | 6,900 | 588 |
| 2024-01-31 | 583 | 587 | 580 | 585 | 3,400 | 585 |
| 2024-01-30 | 590 | 590 | 580 | 580 | 55,600 | 580 |
| 2024-01-29 | 585 | 589 | 585 | 588 | 5,600 | 588 |
| 2024-01-26 | 586 | 589 | 585 | 585 | 4,100 | 585 |
| 2024-01-25 | 590 | 590 | 586 | 586 | 14,100 | 586 |
| 2024-01-24 | 585 | 587 | 585 | 587 | 7,800 | 587 |
| 2024-01-23 | 591 | 591 | 584 | 585 | 11,000 | 585 |
| 2024-01-22 | 586 | 591 | 586 | 587 | 9,200 | 587 |
| 2024-01-19 | 594 | 594 | 586 | 586 | 10,400 | 586 |
| 2024-01-18 | 589 | 593 | 587 | 591 | 16,800 | 591 |
| 2024-01-17 | 587 | 591 | 584 | 584 | 8,200 | 584 |
| 2024-01-16 | 583 | 589 | 582 | 584 | 12,500 | 584 |
| 2024-01-15 | 584 | 587 | 583 | 584 | 12,100 | 584 |
| 2024-01-12 | 587 | 588 | 582 | 583 | 12,400 | 583 |
| 2024-01-11 | 589 | 589 | 587 | 587 | 10,900 | 587 |
| 2024-01-10 | 591 | 591 | 586 | 589 | 8,900 | 589 |
| 2024-01-09 | 590 | 591 | 587 | 590 | 11,900 | 590 |
| 2024-01-05 | 586 | 588 | 582 | 588 | 11,100 | 588 |
| 2024-01-04 | 583 | 586 | 580 | 586 | 13,900 | 586 |
分割・併合履歴 ： [2019-08-29]1株→2株
