1. HOME >
  2. 株価時系列 >
  3. 2698 >
  4. 2019年

2698 (株)キャンドゥ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6641,6641,6451,64523,0001,645
2019-12-271,6601,6671,6511,66420,5001,664
2019-12-261,6431,6541,6411,65314,0001,653
2019-12-251,6501,6561,6431,64314,1001,643
2019-12-241,6501,6601,6481,6609,4001,660
2019-12-231,6551,6671,6501,65024,7001,650
2019-12-201,6471,6571,6471,65312,2001,653
2019-12-191,6521,6541,6451,64911,8001,649
2019-12-181,6501,6521,6411,65213,2001,652
2019-12-171,6511,6561,6501,65412,1001,654
2019-12-161,6461,6601,6431,65516,4001,655
2019-12-131,6511,6511,6421,64320,3001,643
2019-12-121,6371,6481,6301,63915,2001,639
2019-12-111,6501,6551,6311,63122,0001,631
2019-12-101,6501,6601,6461,65718,6001,657
2019-12-091,6491,6551,6461,65529,2001,655
2019-12-061,6371,6451,6311,64521,2001,645
2019-12-051,6401,6431,6371,63714,0001,637
2019-12-041,6201,6441,6201,64418,0001,644
2019-12-031,6251,6291,6181,62624,0001,626
2019-12-021,6241,6351,6241,63515,0001,635
2019-11-291,6431,6431,6251,62522,6001,625
2019-11-281,6301,6521,6201,64840,7001,648
2019-11-271,6421,6531,6421,64727,7001,647
2019-11-261,6501,6591,6441,64429,3001,644
2019-11-251,6511,6601,6471,65521,3001,655
2019-11-221,6701,6701,6441,64436,7001,644
2019-11-211,6441,6671,6381,66641,6001,666
2019-11-201,6381,6491,6351,64441,1001,644
2019-11-191,6261,6271,6211,62613,3001,626
2019-11-181,6271,6291,6231,62611,7001,626
2019-11-151,6151,6341,6151,63122,8001,631
2019-11-141,6141,6231,6101,61120,4001,611
2019-11-131,6131,6211,6131,61511,5001,615
2019-11-121,6051,6151,6011,61320,5001,613
2019-11-111,6051,6051,6001,60533,2001,605
2019-11-081,6101,6121,6021,60231,6001,602
2019-11-071,6091,6171,6051,60522,9001,605
2019-11-061,6221,6241,6071,60729,2001,607
2019-11-051,6051,6291,6011,62929,9001,629
2019-11-011,6001,6121,6001,61022,4001,610
2019-10-311,6201,6201,6001,60033,3001,600
2019-10-301,6071,6171,6051,61723,7001,617
2019-10-291,6141,6191,6081,60924,3001,609
2019-10-281,6101,6101,6021,60817,6001,608
2019-10-251,6161,6161,6061,61014,6001,610
2019-10-241,6161,6161,6051,61117,5001,611
2019-10-231,6201,6201,6111,61619,3001,616
2019-10-211,6071,6151,6051,60520,0001,605
2019-10-181,6051,6091,5991,60622,6001,606
2019-10-171,6051,6171,5971,59740,0001,597
2019-10-161,6201,6201,5951,61070,4001,610
2019-10-151,6431,6431,6251,62722,7001,627
2019-10-111,6331,6371,6231,62521,7001,625
2019-10-101,6551,6591,6331,63314,7001,633
2019-10-091,6451,6561,6451,65512,2001,655
2019-10-081,6471,6591,6471,65215,4001,652
2019-10-071,6501,6521,6411,64713,4001,647
2019-10-041,6431,6431,6241,64310,0001,643
2019-10-031,6441,6491,6331,63817,6001,638
2019-10-021,6501,6681,6501,65519,1001,655
2019-10-011,6231,6561,6231,65619,4001,656
2019-09-301,6421,6441,6231,62327,3001,623
2019-09-271,6891,6891,6431,65027,7001,650
2019-09-261,6801,6901,6721,68329,0001,683
2019-09-251,6791,6861,6711,68514,4001,685
2019-09-241,6801,6881,6711,67827,6001,678
2019-09-201,6621,6831,6621,68124,0001,681
2019-09-191,6691,6851,6611,67042,2001,670
2019-09-181,6721,6751,6621,66913,4001,669
2019-09-171,6591,6791,6501,67932,7001,679
2019-09-131,6501,6661,6431,66643,5001,666
2019-09-121,6451,6471,6381,64719,6001,647
2019-09-111,6241,6471,6201,64734,0001,647
2019-09-101,6251,6271,6161,62519,2001,625
2019-09-091,6161,6201,6081,62012,8001,620
2019-09-061,6181,6181,6081,61110,1001,611
2019-09-051,6121,6221,6061,62112,9001,621
2019-09-041,6141,6241,6131,6136,5001,613
2019-09-031,6101,6231,6031,62315,4001,623
2019-09-021,6121,6141,6031,6117,5001,611
2019-08-301,5991,6131,5931,61320,4001,613
2019-08-291,6051,6071,5971,59716,8001,597
2019-08-281,6171,6181,6061,61313,5001,613
2019-08-271,6271,6311,6151,61522,6001,615
2019-08-261,6201,6311,6161,62319,7001,623
2019-08-231,6421,6421,6261,63114,8001,631
2019-08-221,6451,6471,6351,64316,9001,643
2019-08-211,6321,6381,6291,63810,0001,638
2019-08-201,6261,6351,6221,6359,8001,635
2019-08-191,6211,6331,6141,62612,4001,626
2019-08-161,6261,6321,6221,6268,6001,626
2019-08-151,6101,6371,6101,63717,1001,637
2019-08-141,6291,6351,6181,63521,7001,635
2019-08-131,6181,6241,6031,62314,6001,623
2019-08-091,6201,6281,6101,62816,7001,628
2019-08-081,6181,6251,6111,62213,2001,622
2019-08-071,6141,6261,6071,61920,2001,619
2019-08-061,5661,6161,5571,61431,0001,614
2019-08-051,5991,6071,5801,59924,0001,599
2019-08-021,6121,6191,5971,59928,3001,599
2019-08-011,6191,6231,6111,62310,9001,623
2019-07-311,6241,6331,6171,62814,3001,628
2019-07-301,6091,6281,6071,62819,1001,628
2019-07-291,6011,6091,5991,60922,0001,609
2019-07-261,6061,6061,5961,60528,2001,605
2019-07-251,6251,6251,6111,61215,0001,612
2019-07-241,6331,6341,6251,62910,4001,629
2019-07-231,6261,6431,6211,64111,1001,641
2019-07-221,6371,6451,6251,62716,3001,627
2019-07-191,6121,6381,6041,63719,2001,637
2019-07-181,6191,6231,5961,59732,5001,597
2019-07-171,6101,6221,5961,61625,6001,616
2019-07-161,6491,6491,6111,61144,6001,611
2019-07-121,6721,6721,6601,66428,5001,664
2019-07-111,6611,6701,6601,66619,1001,666
2019-07-101,6501,6621,6441,65616,5001,656
2019-07-091,6541,6721,6541,65614,5001,656
2019-07-081,6671,6681,6481,66019,4001,660
2019-07-051,6681,6711,6651,66719,2001,667
2019-07-041,6501,6691,6501,66925,8001,669
2019-07-031,6251,6491,6251,64829,9001,648
2019-07-021,6151,6291,6121,62523,5001,625
2019-07-011,5971,6171,5951,61526,7001,615
2019-06-281,6011,6151,5941,59435,5001,594
2019-06-271,6101,6101,6011,60523,7001,605
2019-06-261,6221,6221,6111,61116,7001,611
2019-06-251,6171,6321,6161,62324,1001,623
2019-06-241,6271,6311,6111,62324,7001,623
2019-06-211,6281,6301,6151,62429,6001,624
2019-06-201,6531,6551,6281,63328,3001,633
2019-06-191,6631,6731,6501,65231,0001,652
2019-06-181,6481,6711,6481,66460,5001,664
2019-06-171,6541,6591,6451,65020,8001,650
2019-06-141,6571,6591,6461,65622,1001,656
2019-06-131,6451,6581,6371,65731,5001,657
2019-06-121,6381,6511,6351,64825,6001,648
2019-06-111,6251,6471,6131,63847,9001,638
2019-06-101,6161,6351,6161,63029,4001,630
2019-06-071,6241,6241,6071,61727,1001,617
2019-06-061,6281,6371,6251,62619,3001,626
2019-06-051,6411,6471,6221,63321,4001,633
2019-06-041,6481,6481,6231,62829,6001,628
2019-06-031,6331,6491,6321,64944,4001,649
2019-05-311,6301,6471,6281,63756,5001,637
2019-05-301,6441,6451,6151,64096,3001,640
2019-05-291,6461,6691,6361,657343,8001,657
2019-05-281,6741,6941,6601,660412,9001,660
2019-05-271,7101,7131,7011,704101,0001,704
2019-05-241,7021,7161,7001,71058,8001,710
2019-05-231,7081,7131,7031,71240,9001,712
2019-05-221,7171,7171,7091,71138,9001,711
2019-05-211,7211,7211,7101,71750,9001,717
2019-05-201,7171,7241,7111,72234,8001,722
2019-05-171,7101,7131,7021,71373,8001,713
2019-05-161,7051,7061,6931,70333,7001,703
2019-05-151,7151,7191,6911,70351,1001,703
2019-05-141,6951,7151,6811,71456,9001,714
2019-05-131,7301,7301,7071,70764,5001,707
2019-05-101,7131,7311,7091,72951,8001,729
2019-05-091,7321,7321,7051,70582,1001,705
2019-05-081,7201,7321,7151,72881,2001,728
2019-05-071,7021,7331,7001,72751,2001,727
2019-04-261,7021,7131,6911,70742,1001,707
2019-04-251,7121,7121,6961,70738,7001,707
2019-04-241,7151,7261,7051,71240,2001,712
2019-04-231,7041,7201,6941,72052,6001,720
2019-04-221,6931,7021,6881,69829,2001,698
2019-04-191,6931,6931,6781,68217,1001,682
2019-04-181,6981,6981,6801,68422,2001,684
2019-04-171,6941,6951,6761,68620,0001,686
2019-04-161,6941,7011,6831,69133,6001,691
2019-04-151,6731,6901,6731,69025,6001,690
2019-04-121,6851,6851,6651,66521,3001,665
2019-04-111,6581,6841,6581,68120,8001,681
2019-04-101,6561,6671,6521,66317,4001,663
2019-04-091,6651,6661,6521,65519,9001,655
2019-04-081,6711,6791,6651,66645,0001,666
2019-04-051,6591,6781,6581,67322,1001,673
2019-04-041,6451,6701,6451,66122,5001,661
2019-04-031,6601,6661,6371,64843,2001,648
2019-04-021,6901,6901,6641,66635,6001,666
2019-04-011,7041,7041,6871,68754,0001,687
2019-03-291,6761,7021,6661,69249,5001,692
2019-03-281,7001,7001,6751,67540,2001,675
2019-03-271,6901,7051,6841,70241,0001,702
2019-03-261,6681,6941,6681,69445,7001,694
2019-03-251,6751,6751,6471,66321,9001,663
2019-03-221,6801,6821,6721,67825,0001,678
2019-03-201,6601,6691,6521,66916,3001,669
2019-03-191,6551,6591,6421,65713,0001,657
2019-03-181,6401,6591,6351,65936,7001,659
2019-03-151,6191,6371,6161,63117,9001,631
2019-03-141,6241,6241,6081,61314,1001,613
2019-03-131,6311,6411,6211,62112,9001,621
2019-03-121,6231,6391,6231,63918,8001,639
2019-03-111,5971,6241,5971,62411,0001,624
2019-03-081,6101,6101,5921,59528,7001,595
2019-03-071,6171,6251,6131,62114,2001,621
2019-03-061,6281,6281,6161,62114,0001,621
2019-03-051,6201,6291,6201,6289,7001,628
2019-03-041,6241,6301,6161,62414,1001,624
2019-03-011,6101,6251,6051,61715,1001,617
2019-02-281,6141,6241,6051,62114,7001,621
2019-02-271,6181,6211,6061,60620,2001,606
2019-02-261,6161,6161,6041,61512,0001,615
2019-02-251,5981,6161,5941,61616,3001,616
2019-02-221,5861,5971,5771,59715,1001,597
2019-02-211,5811,5871,5731,58511,2001,585
2019-02-201,5921,5921,5681,57824,3001,578
2019-02-191,5831,5831,5721,57513,8001,575
2019-02-181,5521,5831,5521,58332,1001,583
2019-02-151,5501,5531,5381,55110,5001,551
2019-02-141,5461,5541,5421,55012,1001,550
2019-02-131,5391,5481,5301,54815,6001,548
2019-02-121,5381,5381,5261,53321,8001,533
2019-02-081,5321,5361,5241,52814,0001,528
2019-02-071,5411,5411,5271,54018,6001,540
2019-02-061,5581,5621,5441,54815,4001,548
2019-02-051,5301,5581,5291,55818,1001,558
2019-02-041,5331,5451,5241,53526,9001,535
2019-02-011,5271,5281,5171,51923,1001,519
2019-01-311,5211,5331,5191,53142,6001,531
2019-01-301,5331,5361,5211,52130,0001,521
2019-01-291,5461,5461,5261,53631,9001,536
2019-01-281,5651,5651,5421,54626,5001,546
2019-01-251,5461,5761,5461,56622,3001,566
2019-01-241,5641,5641,5451,55224,3001,552
2019-01-231,5781,5901,5631,56827,5001,568
2019-01-221,6001,6001,5791,58319,0001,583
2019-01-211,5901,5961,5801,59426,0001,594
2019-01-181,5311,5741,5291,57435,0001,574
2019-01-171,5311,5571,5251,53053,9001,530
2019-01-161,5601,5601,5131,521106,9001,521
2019-01-151,6001,6231,5911,59848,0001,598
2019-01-111,6101,6311,5971,61020,8001,610
2019-01-101,6161,6251,5971,62125,0001,621
2019-01-091,6191,6431,6161,62324,1001,623
2019-01-081,6281,6281,6051,61921,9001,619
2019-01-071,6291,6491,6131,61925,0001,619
2019-01-041,5921,6111,5531,61139,7001,611

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