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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 572 | 577 | 570 | 577 | 8,800 | 577 |
| 2024-12-27 | 566 | 574 | 566 | 566 | 11,100 | 566 |
| 2024-12-26 | 572 | 574 | 566 | 566 | 10,700 | 566 |
| 2024-12-25 | 575 | 575 | 567 | 569 | 10,400 | 569 |
| 2024-12-24 | 566 | 573 | 565 | 570 | 9,900 | 570 |
| 2024-12-23 | 570 | 570 | 567 | 567 | 4,100 | 567 |
| 2024-12-20 | 572 | 572 | 569 | 569 | 5,800 | 569 |
| 2024-12-19 | 571 | 572 | 568 | 572 | 7,700 | 572 |
| 2024-12-18 | 570 | 575 | 570 | 571 | 7,800 | 571 |
| 2024-12-17 | 569 | 572 | 567 | 572 | 10,600 | 572 |
| 2024-12-16 | 566 | 567 | 565 | 567 | 7,300 | 567 |
| 2024-12-13 | 560 | 566 | 560 | 562 | 8,800 | 562 |
| 2024-12-12 | 560 | 563 | 559 | 561 | 10,500 | 561 |
| 2024-12-11 | 556 | 558 | 555 | 558 | 4,600 | 558 |
| 2024-12-10 | 556 | 558 | 556 | 556 | 4,400 | 556 |
| 2024-12-09 | 554 | 560 | 554 | 556 | 4,900 | 556 |
| 2024-12-06 | 559 | 559 | 554 | 554 | 3,900 | 554 |
| 2024-12-05 | 559 | 562 | 556 | 556 | 5,800 | 556 |
| 2024-12-04 | 556 | 559 | 555 | 557 | 6,000 | 557 |
| 2024-12-03 | 551 | 560 | 551 | 553 | 9,300 | 553 |
| 2024-12-02 | 556 | 567 | 551 | 551 | 9,300 | 551 |
| 2024-11-29 | 550 | 553 | 548 | 553 | 4,700 | 553 |
| 2024-11-28 | 550 | 560 | 545 | 545 | 13,000 | 545 |
| 2024-11-27 | 555 | 556 | 550 | 550 | 10,000 | 550 |
| 2024-11-26 | 574 | 574 | 556 | 556 | 24,000 | 556 |
| 2024-11-25 | 565 | 572 | 565 | 570 | 16,100 | 570 |
| 2024-11-22 | 556 | 565 | 556 | 565 | 12,600 | 565 |
| 2024-11-21 | 555 | 564 | 555 | 555 | 19,600 | 555 |
| 2024-11-20 | 545 | 554 | 545 | 553 | 21,600 | 553 |
| 2024-11-19 | 545 | 546 | 542 | 544 | 12,600 | 544 |
| 2024-11-18 | 533 | 545 | 533 | 539 | 8,900 | 539 |
| 2024-11-15 | 537 | 538 | 533 | 534 | 8,700 | 534 |
| 2024-11-14 | 531 | 532 | 528 | 528 | 4,200 | 528 |
| 2024-11-13 | 527 | 532 | 527 | 531 | 3,600 | 531 |
| 2024-11-12 | 527 | 532 | 527 | 529 | 4,500 | 529 |
| 2024-11-11 | 535 | 536 | 531 | 531 | 2,500 | 531 |
| 2024-11-08 | 535 | 538 | 534 | 535 | 6,000 | 535 |
| 2024-11-07 | 537 | 537 | 529 | 529 | 6,700 | 529 |
| 2024-11-06 | 532 | 533 | 528 | 532 | 4,900 | 532 |
| 2024-11-05 | 531 | 532 | 526 | 532 | 4,900 | 532 |
| 2024-11-01 | 526 | 533 | 522 | 531 | 10,800 | 531 |
| 2024-10-31 | 516 | 526 | 516 | 522 | 11,300 | 522 |
| 2024-10-30 | 533 | 533 | 516 | 516 | 51,600 | 516 |
| 2024-10-29 | 522 | 533 | 522 | 531 | 15,100 | 531 |
| 2024-10-28 | 521 | 531 | 521 | 524 | 13,200 | 524 |
| 2024-10-25 | 527 | 527 | 521 | 521 | 11,200 | 521 |
| 2024-10-24 | 523 | 527 | 522 | 524 | 8,600 | 524 |
| 2024-10-23 | 534 | 534 | 525 | 525 | 8,400 | 525 |
| 2024-10-22 | 532 | 532 | 530 | 530 | 5,000 | 530 |
| 2024-10-21 | 533 | 533 | 531 | 531 | 7,100 | 531 |
| 2024-10-18 | 535 | 538 | 533 | 533 | 5,300 | 533 |
| 2024-10-17 | 536 | 537 | 535 | 536 | 7,800 | 536 |
| 2024-10-16 | 537 | 540 | 536 | 536 | 5,600 | 536 |
| 2024-10-15 | 537 | 544 | 535 | 537 | 11,100 | 537 |
| 2024-10-11 | 540 | 540 | 534 | 536 | 8,200 | 536 |
| 2024-10-10 | 546 | 546 | 534 | 540 | 20,300 | 540 |
| 2024-10-09 | 554 | 554 | 544 | 545 | 18,600 | 545 |
| 2024-10-08 | 550 | 555 | 549 | 555 | 17,300 | 555 |
| 2024-10-07 | 556 | 558 | 546 | 556 | 67,600 | 556 |
| 2024-10-04 | 554 | 556 | 535 | 546 | 105,300 | 546 |
| 2024-10-03 | 535 | 536 | 527 | 532 | 32,000 | 532 |
| 2024-10-02 | 526 | 533 | 525 | 531 | 31,400 | 531 |
| 2024-10-01 | 535 | 535 | 526 | 529 | 40,600 | 529 |
| 2024-09-30 | 515 | 536 | 515 | 528 | 162,000 | 528 |
| 2024-09-27 | 561 | 561 | 547 | 550 | 183,800 | 550 |
| 2024-09-26 | 586 | 600 | 583 | 587 | 166,200 | 587 |
| 2024-09-25 | 584 | 586 | 578 | 583 | 70,900 | 583 |
| 2024-09-24 | 575 | 578 | 575 | 575 | 193,600 | 575 |
| 2024-09-20 | 580 | 580 | 575 | 576 | 74,200 | 576 |
| 2024-09-19 | 581 | 585 | 579 | 579 | 75,600 | 579 |
| 2024-09-18 | 588 | 588 | 581 | 583 | 48,400 | 583 |
| 2024-09-17 | 590 | 593 | 588 | 590 | 35,300 | 590 |
| 2024-09-13 | 599 | 599 | 587 | 592 | 41,600 | 592 |
| 2024-09-12 | 600 | 602 | 598 | 598 | 27,200 | 598 |
| 2024-09-11 | 600 | 601 | 598 | 599 | 22,800 | 599 |
| 2024-09-10 | 604 | 604 | 600 | 600 | 26,300 | 600 |
| 2024-09-09 | 602 | 605 | 599 | 603 | 26,100 | 603 |
| 2024-09-06 | 606 | 608 | 599 | 608 | 23,000 | 608 |
| 2024-09-05 | 600 | 611 | 600 | 609 | 15,900 | 609 |
| 2024-09-04 | 600 | 609 | 599 | 606 | 51,300 | 606 |
| 2024-09-03 | 621 | 624 | 600 | 609 | 68,100 | 609 |
| 2024-09-02 | 630 | 631 | 621 | 623 | 34,000 | 623 |
| 2024-08-30 | 630 | 631 | 628 | 630 | 17,100 | 630 |
| 2024-08-29 | 630 | 633 | 628 | 628 | 20,000 | 628 |
| 2024-08-28 | 629 | 633 | 626 | 633 | 15,900 | 633 |
| 2024-08-27 | 628 | 634 | 628 | 633 | 6,200 | 633 |
| 2024-08-26 | 632 | 633 | 625 | 633 | 8,000 | 633 |
| 2024-08-23 | 636 | 638 | 628 | 632 | 23,400 | 632 |
| 2024-08-22 | 619 | 630 | 619 | 629 | 12,900 | 629 |
| 2024-08-21 | 615 | 619 | 614 | 619 | 6,300 | 619 |
| 2024-08-20 | 610 | 615 | 610 | 613 | 6,100 | 613 |
| 2024-08-19 | 604 | 613 | 603 | 609 | 5,900 | 609 |
| 2024-08-16 | 611 | 614 | 603 | 603 | 12,900 | 603 |
| 2024-08-15 | 600 | 610 | 600 | 610 | 6,800 | 610 |
| 2024-08-14 | 597 | 600 | 595 | 600 | 5,300 | 600 |
| 2024-08-13 | 585 | 599 | 585 | 599 | 15,300 | 599 |
| 2024-08-09 | 600 | 600 | 585 | 585 | 11,700 | 585 |
| 2024-08-08 | 577 | 598 | 577 | 588 | 13,900 | 588 |
| 2024-08-07 | 540 | 584 | 530 | 576 | 18,600 | 576 |
| 2024-08-06 | 512 | 567 | 512 | 533 | 55,200 | 533 |
| 2024-08-05 | 551 | 596 | 511 | 512 | 77,200 | 512 |
| 2024-08-02 | 621 | 623 | 602 | 611 | 34,800 | 611 |
| 2024-08-01 | 637 | 640 | 629 | 633 | 9,100 | 633 |
| 2024-07-31 | 630 | 635 | 630 | 635 | 5,300 | 635 |
| 2024-07-30 | 640 | 644 | 628 | 628 | 44,400 | 628 |
| 2024-07-29 | 634 | 639 | 632 | 639 | 11,400 | 639 |
| 2024-07-26 | 631 | 635 | 630 | 631 | 6,900 | 631 |
| 2024-07-25 | 644 | 644 | 635 | 636 | 10,500 | 636 |
| 2024-07-24 | 644 | 644 | 640 | 642 | 5,300 | 642 |
| 2024-07-23 | 641 | 644 | 640 | 644 | 4,800 | 644 |
| 2024-07-22 | 641 | 644 | 638 | 644 | 8,000 | 644 |
| 2024-07-19 | 643 | 644 | 640 | 641 | 4,700 | 641 |
| 2024-07-18 | 641 | 644 | 641 | 644 | 4,800 | 644 |
| 2024-07-17 | 636 | 642 | 636 | 641 | 7,300 | 641 |
| 2024-07-16 | 642 | 643 | 635 | 636 | 25,600 | 636 |
| 2024-07-12 | 642 | 645 | 642 | 643 | 5,400 | 643 |
| 2024-07-11 | 643 | 645 | 641 | 644 | 7,100 | 644 |
| 2024-07-10 | 643 | 645 | 643 | 643 | 5,700 | 643 |
| 2024-07-09 | 645 | 647 | 643 | 644 | 8,600 | 644 |
| 2024-07-08 | 645 | 646 | 643 | 643 | 9,900 | 643 |
| 2024-07-05 | 647 | 647 | 641 | 643 | 8,200 | 643 |
| 2024-07-04 | 649 | 649 | 644 | 645 | 9,800 | 645 |
| 2024-07-03 | 643 | 648 | 642 | 648 | 6,800 | 648 |
| 2024-07-02 | 649 | 649 | 644 | 646 | 9,000 | 646 |
| 2024-07-01 | 641 | 648 | 640 | 648 | 17,400 | 648 |
| 2024-06-28 | 638 | 641 | 637 | 641 | 12,400 | 641 |
| 2024-06-27 | 633 | 638 | 633 | 636 | 10,400 | 636 |
| 2024-06-26 | 635 | 636 | 630 | 633 | 10,100 | 633 |
| 2024-06-25 | 635 | 636 | 632 | 634 | 13,800 | 634 |
| 2024-06-24 | 630 | 634 | 629 | 631 | 23,800 | 631 |
| 2024-06-21 | 623 | 626 | 621 | 626 | 15,600 | 626 |
| 2024-06-20 | 619 | 623 | 618 | 622 | 8,100 | 622 |
| 2024-06-19 | 618 | 622 | 618 | 620 | 4,500 | 620 |
| 2024-06-18 | 620 | 622 | 618 | 618 | 6,000 | 618 |
| 2024-06-17 | 618 | 620 | 617 | 618 | 8,700 | 618 |
| 2024-06-14 | 618 | 622 | 618 | 620 | 5,900 | 620 |
| 2024-06-13 | 620 | 621 | 617 | 621 | 5,400 | 621 |
| 2024-06-12 | 620 | 622 | 618 | 620 | 10,200 | 620 |
| 2024-06-11 | 617 | 620 | 616 | 619 | 6,500 | 619 |
| 2024-06-10 | 615 | 617 | 615 | 615 | 4,500 | 615 |
| 2024-06-07 | 618 | 618 | 615 | 616 | 5,800 | 616 |
| 2024-06-06 | 617 | 617 | 613 | 616 | 6,300 | 616 |
| 2024-06-05 | 617 | 617 | 612 | 615 | 5,800 | 615 |
| 2024-06-04 | 618 | 618 | 611 | 615 | 13,300 | 615 |
| 2024-06-03 | 610 | 615 | 608 | 614 | 19,500 | 614 |
| 2024-05-31 | 603 | 607 | 602 | 607 | 15,900 | 607 |
| 2024-05-30 | 598 | 602 | 596 | 602 | 6,700 | 602 |
| 2024-05-29 | 601 | 601 | 598 | 598 | 5,100 | 598 |
| 2024-05-28 | 599 | 602 | 599 | 600 | 8,000 | 600 |
| 2024-05-27 | 599 | 601 | 598 | 599 | 12,800 | 599 |
| 2024-05-24 | 597 | 598 | 592 | 598 | 19,300 | 598 |
| 2024-05-23 | 596 | 597 | 593 | 595 | 7,900 | 595 |
| 2024-05-22 | 597 | 598 | 596 | 596 | 3,900 | 596 |
| 2024-05-21 | 596 | 598 | 596 | 596 | 1,800 | 596 |
| 2024-05-20 | 598 | 598 | 596 | 598 | 3,300 | 598 |
| 2024-05-17 | 596 | 600 | 594 | 598 | 6,400 | 598 |
| 2024-05-16 | 590 | 595 | 590 | 595 | 12,000 | 595 |
| 2024-05-15 | 596 | 599 | 593 | 596 | 13,400 | 596 |
| 2024-05-14 | 598 | 598 | 595 | 596 | 2,300 | 596 |
| 2024-05-13 | 596 | 598 | 594 | 594 | 4,000 | 594 |
| 2024-05-10 | 596 | 599 | 594 | 594 | 5,500 | 594 |
| 2024-05-09 | 596 | 600 | 596 | 596 | 4,400 | 596 |
| 2024-05-08 | 598 | 599 | 596 | 596 | 4,400 | 596 |
| 2024-05-07 | 597 | 599 | 596 | 596 | 5,300 | 596 |
| 2024-05-02 | 597 | 598 | 595 | 597 | 3,900 | 597 |
| 2024-05-01 | 597 | 598 | 592 | 597 | 4,000 | 597 |
| 2024-04-30 | 591 | 595 | 591 | 595 | 4,000 | 595 |
| 2024-04-26 | 599 | 599 | 589 | 589 | 31,300 | 589 |
| 2024-04-25 | 602 | 602 | 597 | 599 | 9,700 | 599 |
| 2024-04-24 | 595 | 601 | 595 | 600 | 19,000 | 600 |
| 2024-04-23 | 595 | 597 | 595 | 595 | 3,600 | 595 |
| 2024-04-22 | 595 | 596 | 592 | 592 | 12,500 | 592 |
| 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