2698 (株)キャンドゥ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,390 | 3,390 | 3,225 | 3,285 | 25,400 | 3,285 |
| 2025-04-03 | 3,345 | 3,460 | 3,325 | 3,385 | 11,500 | 3,385 |
| 2025-04-02 | 3,490 | 3,495 | 3,380 | 3,380 | 11,100 | 3,380 |
| 2025-04-01 | 3,495 | 3,495 | 3,445 | 3,445 | 5,500 | 3,445 |
| 2025-03-31 | 3,510 | 3,520 | 3,435 | 3,435 | 15,200 | 3,435 |
| 2025-03-28 | 3,560 | 3,570 | 3,530 | 3,550 | 11,000 | 3,550 |
| 2025-03-27 | 3,540 | 3,570 | 3,520 | 3,560 | 16,700 | 3,560 |
| 2025-03-26 | 3,510 | 3,555 | 3,500 | 3,545 | 14,300 | 3,545 |
| 2025-03-25 | 3,515 | 3,545 | 3,505 | 3,525 | 5,200 | 3,525 |
| 2025-03-24 | 3,560 | 3,560 | 3,515 | 3,525 | 7,700 | 3,525 |
| 2025-03-21 | 3,520 | 3,555 | 3,495 | 3,555 | 10,100 | 3,555 |
| 2025-03-19 | 3,500 | 3,520 | 3,490 | 3,520 | 5,300 | 3,520 |
| 2025-03-18 | 3,490 | 3,525 | 3,480 | 3,490 | 8,700 | 3,490 |
| 2025-03-17 | 3,500 | 3,500 | 3,475 | 3,490 | 4,500 | 3,490 |
| 2025-03-14 | 3,480 | 3,500 | 3,465 | 3,500 | 10,700 | 3,500 |
| 2025-03-13 | 3,495 | 3,495 | 3,450 | 3,480 | 6,600 | 3,480 |
| 2025-03-12 | 3,435 | 3,515 | 3,435 | 3,495 | 11,200 | 3,495 |
| 2025-03-11 | 3,435 | 3,490 | 3,400 | 3,490 | 11,900 | 3,490 |
| 2025-03-10 | 3,460 | 3,465 | 3,435 | 3,435 | 5,100 | 3,435 |
| 2025-03-07 | 3,460 | 3,470 | 3,390 | 3,470 | 11,500 | 3,470 |
| 2025-03-06 | 3,420 | 3,460 | 3,385 | 3,460 | 10,100 | 3,460 |
| 2025-03-05 | 3,370 | 3,430 | 3,345 | 3,410 | 15,800 | 3,410 |
| 2025-03-04 | 3,360 | 3,365 | 3,320 | 3,360 | 9,700 | 3,360 |
| 2025-03-03 | 3,310 | 3,345 | 3,265 | 3,345 | 10,800 | 3,345 |
| 2025-02-28 | 3,245 | 3,315 | 3,240 | 3,240 | 8,400 | 3,240 |
| 2025-02-27 | 3,265 | 3,290 | 3,210 | 3,255 | 14,300 | 3,255 |
| 2025-02-26 | 3,345 | 3,365 | 3,320 | 3,345 | 9,900 | 3,345 |
| 2025-02-25 | 3,385 | 3,385 | 3,330 | 3,365 | 10,800 | 3,365 |
| 2025-02-21 | 3,320 | 3,340 | 3,320 | 3,320 | 3,200 | 3,320 |
| 2025-02-20 | 3,350 | 3,370 | 3,315 | 3,315 | 7,800 | 3,315 |
| 2025-02-19 | 3,355 | 3,375 | 3,340 | 3,360 | 4,000 | 3,360 |
| 2025-02-18 | 3,315 | 3,355 | 3,315 | 3,355 | 3,100 | 3,355 |
| 2025-02-17 | 3,330 | 3,360 | 3,315 | 3,315 | 4,200 | 3,315 |
| 2025-02-14 | 3,370 | 3,370 | 3,330 | 3,340 | 3,900 | 3,340 |
| 2025-02-13 | 3,320 | 3,370 | 3,320 | 3,370 | 6,000 | 3,370 |
| 2025-02-12 | 3,340 | 3,340 | 3,320 | 3,320 | 4,800 | 3,320 |
| 2025-02-10 | 3,360 | 3,370 | 3,345 | 3,345 | 2,500 | 3,345 |
| 2025-02-07 | 3,365 | 3,380 | 3,345 | 3,370 | 4,500 | 3,370 |
| 2025-02-06 | 3,360 | 3,400 | 3,320 | 3,335 | 4,800 | 3,335 |
| 2025-02-05 | 3,330 | 3,370 | 3,330 | 3,360 | 6,200 | 3,360 |
| 2025-02-04 | 3,340 | 3,360 | 3,290 | 3,290 | 7,000 | 3,290 |
| 2025-02-03 | 3,375 | 3,375 | 3,310 | 3,320 | 12,900 | 3,320 |
| 2025-01-31 | 3,370 | 3,395 | 3,345 | 3,385 | 4,700 | 3,385 |
| 2025-01-30 | 3,315 | 3,405 | 3,315 | 3,390 | 10,500 | 3,390 |
| 2025-01-29 | 3,365 | 3,365 | 3,310 | 3,315 | 8,300 | 3,315 |
| 2025-01-28 | 3,340 | 3,400 | 3,340 | 3,365 | 12,400 | 3,365 |
| 2025-01-27 | 3,275 | 3,330 | 3,270 | 3,290 | 7,800 | 3,290 |
| 2025-01-24 | 3,230 | 3,275 | 3,200 | 3,255 | 9,400 | 3,255 |
| 2025-01-23 | 3,215 | 3,235 | 3,205 | 3,235 | 6,600 | 3,235 |
| 2025-01-22 | 3,185 | 3,270 | 3,180 | 3,235 | 11,700 | 3,235 |
| 2025-01-21 | 3,200 | 3,200 | 3,165 | 3,165 | 12,800 | 3,165 |
| 2025-01-20 | 3,200 | 3,230 | 3,185 | 3,185 | 7,300 | 3,185 |
| 2025-01-17 | 3,260 | 3,270 | 3,190 | 3,190 | 10,400 | 3,190 |
| 2025-01-16 | 3,210 | 3,260 | 3,210 | 3,210 | 7,800 | 3,210 |
| 2025-01-15 | 3,210 | 3,240 | 3,205 | 3,215 | 8,800 | 3,215 |
| 2025-01-14 | 3,295 | 3,305 | 3,180 | 3,200 | 20,000 | 3,200 |
| 2025-01-10 | 3,455 | 3,455 | 3,280 | 3,310 | 28,000 | 3,310 |
| 2025-01-09 | 3,320 | 3,395 | 3,315 | 3,345 | 21,400 | 3,345 |
| 2025-01-08 | 3,370 | 3,370 | 3,320 | 3,335 | 8,400 | 3,335 |
| 2025-01-07 | 3,390 | 3,390 | 3,355 | 3,385 | 8,800 | 3,385 |
| 2025-01-06 | 3,450 | 3,465 | 3,385 | 3,385 | 16,600 | 3,385 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株