2698 (株)キャンドゥ 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,861 | 2,861 | 2,835 | 2,847 | 7,200 | 2,847 |
| 2024-05-01 | 2,850 | 2,850 | 2,834 | 2,849 | 4,600 | 2,849 |
| 2024-04-30 | 2,807 | 2,862 | 2,807 | 2,850 | 20,200 | 2,850 |
| 2024-04-26 | 2,819 | 2,819 | 2,801 | 2,806 | 5,800 | 2,806 |
| 2024-04-25 | 2,778 | 2,818 | 2,778 | 2,815 | 15,800 | 2,815 |
| 2024-04-24 | 2,819 | 2,819 | 2,776 | 2,793 | 8,600 | 2,793 |
| 2024-04-23 | 2,780 | 2,810 | 2,780 | 2,804 | 8,600 | 2,804 |
| 2024-04-22 | 2,749 | 2,820 | 2,742 | 2,779 | 20,500 | 2,779 |
| 2024-04-19 | 2,750 | 2,751 | 2,709 | 2,728 | 15,200 | 2,728 |
| 2024-04-18 | 2,754 | 2,758 | 2,727 | 2,746 | 6,600 | 2,746 |
| 2024-04-17 | 2,754 | 2,754 | 2,721 | 2,726 | 13,000 | 2,726 |
| 2024-04-16 | 2,787 | 2,790 | 2,759 | 2,759 | 16,000 | 2,759 |
| 2024-04-15 | 2,827 | 2,836 | 2,800 | 2,800 | 10,400 | 2,800 |
| 2024-04-12 | 2,813 | 2,854 | 2,811 | 2,846 | 27,800 | 2,846 |
| 2024-04-11 | 2,820 | 2,828 | 2,785 | 2,813 | 12,300 | 2,813 |
| 2024-04-10 | 2,917 | 2,931 | 2,814 | 2,825 | 43,700 | 2,825 |
| 2024-04-09 | 2,871 | 2,897 | 2,835 | 2,896 | 30,800 | 2,896 |
| 2024-04-08 | 2,812 | 2,847 | 2,812 | 2,847 | 10,100 | 2,847 |
| 2024-04-05 | 2,789 | 2,823 | 2,787 | 2,809 | 12,000 | 2,809 |
| 2024-04-04 | 2,803 | 2,829 | 2,791 | 2,814 | 12,100 | 2,814 |
| 2024-04-03 | 2,792 | 2,835 | 2,780 | 2,820 | 15,800 | 2,820 |
| 2024-04-02 | 2,839 | 2,839 | 2,792 | 2,800 | 16,500 | 2,800 |
| 2024-04-01 | 2,910 | 2,918 | 2,855 | 2,855 | 53,000 | 2,855 |
| 2024-03-29 | 2,790 | 2,819 | 2,790 | 2,816 | 27,700 | 2,816 |
| 2024-03-28 | 2,789 | 2,803 | 2,760 | 2,760 | 13,900 | 2,760 |
| 2024-03-27 | 2,773 | 2,813 | 2,772 | 2,789 | 34,300 | 2,789 |
| 2024-03-26 | 2,746 | 2,772 | 2,731 | 2,771 | 10,800 | 2,771 |
| 2024-03-25 | 2,758 | 2,777 | 2,755 | 2,755 | 12,700 | 2,755 |
| 2024-03-22 | 2,720 | 2,784 | 2,714 | 2,780 | 33,700 | 2,780 |
| 2024-03-21 | 2,739 | 2,739 | 2,710 | 2,718 | 8,400 | 2,718 |
| 2024-03-19 | 2,704 | 2,734 | 2,697 | 2,730 | 8,700 | 2,730 |
| 2024-03-18 | 2,682 | 2,719 | 2,680 | 2,704 | 22,400 | 2,704 |
| 2024-03-15 | 2,710 | 2,710 | 2,660 | 2,696 | 22,300 | 2,696 |
| 2024-03-14 | 2,674 | 2,713 | 2,674 | 2,710 | 16,000 | 2,710 |
| 2024-03-13 | 2,709 | 2,713 | 2,677 | 2,684 | 14,800 | 2,684 |
| 2024-03-12 | 2,719 | 2,739 | 2,698 | 2,721 | 20,800 | 2,721 |
| 2024-03-11 | 2,699 | 2,718 | 2,683 | 2,717 | 16,800 | 2,717 |
| 2024-03-08 | 2,654 | 2,696 | 2,654 | 2,680 | 20,400 | 2,680 |
| 2024-03-07 | 2,640 | 2,661 | 2,640 | 2,660 | 7,300 | 2,660 |
| 2024-03-06 | 2,617 | 2,670 | 2,617 | 2,646 | 16,100 | 2,646 |
| 2024-03-05 | 2,626 | 2,627 | 2,591 | 2,617 | 15,800 | 2,617 |
| 2024-03-04 | 2,659 | 2,676 | 2,630 | 2,630 | 19,200 | 2,630 |
| 2024-03-01 | 2,694 | 2,700 | 2,652 | 2,674 | 17,000 | 2,674 |
| 2024-02-29 | 2,672 | 2,699 | 2,671 | 2,687 | 11,700 | 2,687 |
| 2024-02-28 | 2,680 | 2,723 | 2,668 | 2,701 | 17,000 | 2,701 |
| 2024-02-27 | 2,702 | 2,732 | 2,702 | 2,725 | 10,600 | 2,725 |
| 2024-02-26 | 2,705 | 2,725 | 2,705 | 2,705 | 6,800 | 2,705 |
| 2024-02-22 | 2,725 | 2,725 | 2,690 | 2,703 | 15,500 | 2,703 |
| 2024-02-21 | 2,715 | 2,723 | 2,710 | 2,713 | 6,100 | 2,713 |
| 2024-02-20 | 2,724 | 2,744 | 2,718 | 2,723 | 10,900 | 2,723 |
| 2024-02-19 | 2,680 | 2,719 | 2,678 | 2,718 | 7,900 | 2,718 |
| 2024-02-16 | 2,667 | 2,704 | 2,667 | 2,677 | 13,500 | 2,677 |
| 2024-02-15 | 2,693 | 2,693 | 2,670 | 2,670 | 11,200 | 2,670 |
| 2024-02-14 | 2,712 | 2,712 | 2,682 | 2,693 | 9,800 | 2,693 |
| 2024-02-13 | 2,672 | 2,712 | 2,667 | 2,712 | 15,600 | 2,712 |
| 2024-02-09 | 2,685 | 2,704 | 2,670 | 2,680 | 15,700 | 2,680 |
| 2024-02-08 | 2,687 | 2,693 | 2,652 | 2,686 | 21,700 | 2,686 |
| 2024-02-07 | 2,715 | 2,715 | 2,677 | 2,687 | 11,300 | 2,687 |
| 2024-02-06 | 2,707 | 2,723 | 2,685 | 2,686 | 14,900 | 2,686 |
| 2024-02-05 | 2,696 | 2,712 | 2,692 | 2,707 | 7,800 | 2,707 |
| 2024-02-02 | 2,690 | 2,699 | 2,681 | 2,692 | 10,000 | 2,692 |
| 2024-02-01 | 2,676 | 2,687 | 2,668 | 2,676 | 18,900 | 2,676 |
| 2024-01-31 | 2,686 | 2,698 | 2,676 | 2,693 | 14,200 | 2,693 |
| 2024-01-30 | 2,698 | 2,708 | 2,686 | 2,686 | 10,900 | 2,686 |
| 2024-01-29 | 2,716 | 2,716 | 2,692 | 2,698 | 5,600 | 2,698 |
| 2024-01-26 | 2,718 | 2,720 | 2,693 | 2,693 | 11,600 | 2,693 |
| 2024-01-25 | 2,699 | 2,723 | 2,695 | 2,718 | 9,200 | 2,718 |
| 2024-01-24 | 2,735 | 2,735 | 2,692 | 2,695 | 16,700 | 2,695 |
| 2024-01-23 | 2,730 | 2,746 | 2,718 | 2,718 | 12,300 | 2,718 |
| 2024-01-22 | 2,726 | 2,730 | 2,719 | 2,728 | 8,200 | 2,728 |
| 2024-01-19 | 2,720 | 2,733 | 2,710 | 2,711 | 11,700 | 2,711 |
| 2024-01-18 | 2,719 | 2,741 | 2,712 | 2,732 | 11,300 | 2,732 |
| 2024-01-17 | 2,710 | 2,734 | 2,710 | 2,718 | 16,100 | 2,718 |
| 2024-01-16 | 2,738 | 2,751 | 2,702 | 2,704 | 16,100 | 2,704 |
| 2024-01-15 | 2,709 | 2,756 | 2,705 | 2,738 | 22,700 | 2,738 |
| 2024-01-12 | 2,730 | 2,742 | 2,703 | 2,707 | 28,000 | 2,707 |
| 2024-01-11 | 2,762 | 2,762 | 2,720 | 2,732 | 46,400 | 2,732 |
| 2024-01-10 | 2,750 | 2,800 | 2,749 | 2,785 | 32,900 | 2,785 |
| 2024-01-09 | 2,727 | 2,748 | 2,724 | 2,742 | 25,400 | 2,742 |
| 2024-01-05 | 2,729 | 2,744 | 2,724 | 2,725 | 16,500 | 2,725 |
| 2024-01-04 | 2,735 | 2,735 | 2,711 | 2,731 | 15,400 | 2,731 |
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
