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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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