1446 (株)キャンディル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 545 | 546 | 543 | 544 | 2,800 | 544 |
| 2025-05-09 | 543 | 545 | 542 | 545 | 3,900 | 545 |
| 2025-05-08 | 542 | 548 | 542 | 546 | 3,200 | 546 |
| 2025-05-07 | 545 | 545 | 541 | 543 | 2,700 | 543 |
| 2025-05-02 | 548 | 550 | 544 | 545 | 2,400 | 545 |
| 2025-05-01 | 549 | 550 | 546 | 548 | 3,600 | 548 |
| 2025-04-30 | 546 | 547 | 543 | 545 | 6,600 | 545 |
| 2025-04-28 | 546 | 551 | 546 | 546 | 7,400 | 546 |
| 2025-04-25 | 558 | 558 | 548 | 549 | 12,400 | 549 |
| 2025-04-24 | 550 | 550 | 542 | 550 | 7,900 | 550 |
| 2025-04-23 | 545 | 549 | 543 | 549 | 11,200 | 549 |
| 2025-04-22 | 540 | 561 | 539 | 539 | 107,500 | 539 |
| 2025-04-21 | 542 | 572 | 538 | 544 | 340,300 | 544 |
| 2025-04-18 | 532 | 543 | 532 | 541 | 4,800 | 541 |
| 2025-04-17 | 537 | 559 | 508 | 541 | 61,100 | 541 |
| 2025-04-16 | 547 | 576 | 535 | 535 | 74,200 | 535 |
| 2025-04-15 | 548 | 548 | 541 | 541 | 4,400 | 541 |
| 2025-04-14 | 545 | 547 | 539 | 541 | 6,300 | 541 |
| 2025-04-11 | 539 | 543 | 536 | 539 | 6,600 | 539 |
| 2025-04-10 | 540 | 540 | 533 | 539 | 11,400 | 539 |
| 2025-04-09 | 520 | 525 | 520 | 525 | 5,700 | 525 |
| 2025-04-08 | 503 | 534 | 503 | 527 | 19,800 | 527 |
| 2025-04-07 | 502 | 510 | 500 | 502 | 33,400 | 502 |
| 2025-04-04 | 530 | 535 | 520 | 522 | 21,900 | 522 |
| 2025-04-03 | 538 | 539 | 535 | 536 | 20,000 | 536 |
| 2025-04-02 | 539 | 544 | 539 | 541 | 12,800 | 541 |
| 2025-04-01 | 549 | 549 | 539 | 539 | 25,500 | 539 |
| 2025-03-31 | 555 | 557 | 550 | 550 | 28,800 | 550 |
| 2025-03-28 | 551 | 559 | 550 | 555 | 119,100 | 555 |
| 2025-03-27 | 589 | 594 | 584 | 584 | 102,100 | 584 |
| 2025-03-26 | 585 | 588 | 584 | 585 | 95,600 | 585 |
| 2025-03-25 | 593 | 595 | 585 | 585 | 91,700 | 585 |
| 2025-03-24 | 590 | 592 | 590 | 592 | 86,600 | 592 |
| 2025-03-21 | 589 | 591 | 587 | 590 | 40,000 | 590 |
| 2025-03-19 | 586 | 589 | 584 | 586 | 52,400 | 586 |
| 2025-03-18 | 586 | 586 | 584 | 585 | 33,400 | 585 |
| 2025-03-17 | 586 | 587 | 584 | 585 | 36,500 | 585 |
| 2025-03-14 | 585 | 587 | 584 | 585 | 21,000 | 585 |
| 2025-03-13 | 585 | 587 | 584 | 585 | 26,800 | 585 |
| 2025-03-12 | 588 | 588 | 585 | 585 | 22,500 | 585 |
| 2025-03-11 | 586 | 589 | 585 | 588 | 19,500 | 588 |
| 2025-03-10 | 590 | 590 | 585 | 587 | 20,900 | 587 |
| 2025-03-07 | 587 | 589 | 584 | 589 | 18,600 | 589 |
| 2025-03-06 | 587 | 587 | 584 | 584 | 20,700 | 584 |
| 2025-03-05 | 584 | 586 | 582 | 583 | 24,800 | 583 |
| 2025-03-04 | 579 | 585 | 579 | 582 | 15,200 | 582 |
| 2025-03-03 | 580 | 583 | 578 | 579 | 22,100 | 579 |
| 2025-02-28 | 585 | 586 | 576 | 586 | 15,400 | 586 |
| 2025-02-27 | 576 | 585 | 576 | 582 | 15,200 | 582 |
| 2025-02-26 | 581 | 582 | 576 | 576 | 9,300 | 576 |
| 2025-02-25 | 583 | 583 | 580 | 581 | 9,400 | 581 |
| 2025-02-21 | 582 | 583 | 581 | 583 | 4,800 | 583 |
| 2025-02-20 | 584 | 584 | 580 | 580 | 7,000 | 580 |
| 2025-02-19 | 582 | 584 | 582 | 584 | 5,800 | 584 |
| 2025-02-18 | 585 | 585 | 582 | 584 | 5,000 | 584 |
| 2025-02-17 | 585 | 585 | 581 | 583 | 6,900 | 583 |
| 2025-02-14 | 580 | 583 | 580 | 583 | 4,800 | 583 |
| 2025-02-13 | 580 | 583 | 579 | 579 | 8,600 | 579 |
| 2025-02-12 | 583 | 583 | 580 | 580 | 11,700 | 580 |
| 2025-02-10 | 579 | 580 | 576 | 580 | 7,700 | 580 |
| 2025-02-07 | 575 | 576 | 573 | 575 | 2,400 | 575 |
| 2025-02-06 | 568 | 573 | 568 | 573 | 5,400 | 573 |
| 2025-02-05 | 574 | 575 | 570 | 571 | 7,600 | 571 |
| 2025-02-04 | 573 | 576 | 571 | 572 | 7,700 | 572 |
| 2025-02-03 | 567 | 573 | 566 | 570 | 5,700 | 570 |
| 2025-01-31 | 573 | 573 | 560 | 565 | 11,300 | 565 |
| 2025-01-30 | 573 | 577 | 559 | 559 | 72,800 | 559 |
| 2025-01-29 | 576 | 578 | 575 | 575 | 7,200 | 575 |
| 2025-01-28 | 576 | 579 | 575 | 578 | 5,700 | 578 |
| 2025-01-27 | 578 | 579 | 576 | 576 | 8,500 | 576 |
| 2025-01-24 | 579 | 580 | 576 | 578 | 9,000 | 578 |
| 2025-01-23 | 576 | 579 | 572 | 576 | 9,700 | 576 |
| 2025-01-22 | 565 | 572 | 565 | 572 | 5,300 | 572 |
| 2025-01-21 | 566 | 567 | 561 | 565 | 5,200 | 565 |
| 2025-01-20 | 556 | 569 | 556 | 568 | 9,600 | 568 |
| 2025-01-17 | 558 | 559 | 552 | 552 | 14,300 | 552 |
| 2025-01-16 | 568 | 572 | 560 | 562 | 11,600 | 562 |
| 2025-01-15 | 577 | 580 | 568 | 568 | 10,900 | 568 |
| 2025-01-14 | 579 | 580 | 576 | 576 | 7,100 | 576 |
| 2025-01-10 | 580 | 581 | 578 | 578 | 4,500 | 578 |
| 2025-01-09 | 582 | 582 | 577 | 580 | 7,300 | 580 |
| 2025-01-08 | 578 | 583 | 578 | 582 | 5,800 | 582 |
| 2025-01-07 | 580 | 582 | 578 | 578 | 10,200 | 578 |
| 2025-01-06 | 580 | 580 | 573 | 580 | 10,200 | 580 |
分割・併合履歴 ： [2019-08-29]1株→2株