2698 (株)キャンドゥの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,740	2,744	2,711	2,737	19,000	2,737
2023-12-28	2,690	2,740	2,682	2,740	17,500	2,740
2023-12-27	2,656	2,705	2,656	2,690	27,800	2,690
2023-12-26	2,666	2,671	2,659	2,668	10,100	2,668
2023-12-25	2,662	2,675	2,651	2,666	13,500	2,666
2023-12-22	2,636	2,666	2,636	2,661	23,000	2,661
2023-12-21	2,600	2,640	2,585	2,628	20,500	2,628
2023-12-20	2,613	2,627	2,601	2,617	14,300	2,617
2023-12-19	2,611	2,624	2,589	2,613	17,000	2,613
2023-12-18	2,597	2,613	2,552	2,611	22,300	2,611
2023-12-15	2,666	2,666	2,601	2,616	25,500	2,616
2023-12-14	2,667	2,667	2,636	2,666	22,100	2,666
2023-12-13	2,620	2,650	2,617	2,617	11,400	2,617
2023-12-12	2,670	2,675	2,616	2,616	19,300	2,616
2023-12-11	2,631	2,669	2,615	2,669	23,000	2,669
2023-12-08	2,656	2,680	2,619	2,637	35,400	2,637
2023-12-07	2,600	2,625	2,598	2,616	9,500	2,616
2023-12-06	2,599	2,633	2,599	2,627	13,300	2,627
2023-12-05	2,630	2,648	2,589	2,589	30,300	2,589
2023-12-04	2,660	2,680	2,644	2,658	28,700	2,658
2023-12-01	2,611	2,638	2,604	2,623	12,900	2,623
2023-11-30	2,622	2,628	2,582	2,619	17,600	2,619
2023-11-29	2,660	2,672	2,607	2,612	42,500	2,612
2023-11-28	2,561	2,593	2,540	2,593	33,700	2,593
2023-11-27	2,549	2,555	2,520	2,527	14,600	2,527
2023-11-24	2,550	2,550	2,523	2,538	14,700	2,538
2023-11-22	2,529	2,576	2,518	2,550	39,000	2,550
2023-11-21	2,503	2,531	2,495	2,518	41,700	2,518
2023-11-20	2,490	2,503	2,479	2,485	13,300	2,485
2023-11-17	2,472	2,502	2,472	2,493	15,800	2,493
2023-11-16	2,512	2,522	2,473	2,476	26,200	2,476
2023-11-15	2,515	2,524	2,495	2,504	31,300	2,504
2023-11-14	2,511	2,519	2,508	2,514	9,000	2,514
2023-11-13	2,513	2,527	2,502	2,512	13,500	2,512
2023-11-10	2,495	2,525	2,485	2,513	13,900	2,513
2023-11-09	2,507	2,510	2,496	2,509	8,300	2,509
2023-11-08	2,520	2,525	2,500	2,508	16,500	2,508
2023-11-07	2,526	2,545	2,516	2,520	18,800	2,520
2023-11-06	2,528	2,528	2,499	2,515	30,500	2,515
2023-11-02	2,499	2,523	2,492	2,523	16,900	2,523
2023-11-01	2,495	2,499	2,470	2,496	21,000	2,496
2023-10-31	2,489	2,495	2,458	2,492	16,300	2,492
2023-10-30	2,477	2,480	2,443	2,448	13,400	2,448
2023-10-27	2,475	2,495	2,458	2,495	20,300	2,495
2023-10-26	2,461	2,470	2,456	2,456	6,500	2,456
2023-10-25	2,453	2,473	2,453	2,466	9,300	2,466
2023-10-24	2,442	2,465	2,416	2,453	14,100	2,453
2023-10-23	2,465	2,472	2,442	2,442	14,200	2,442
2023-10-20	2,476	2,480	2,456	2,467	9,500	2,467
2023-10-19	2,473	2,484	2,462	2,476	16,100	2,476
2023-10-18	2,465	2,470	2,425	2,466	21,000	2,466
2023-10-17	2,437	2,464	2,432	2,458	28,000	2,458
2023-10-16	2,435	2,438	2,403	2,425	26,200	2,425
2023-10-13	2,475	2,475	2,434	2,440	26,600	2,440
2023-10-12	2,465	2,470	2,437	2,465	38,100	2,465
2023-10-11	2,612	2,620	2,467	2,470	97,300	2,470
2023-10-10	2,680	2,685	2,625	2,642	37,200	2,642
2023-10-06	2,619	2,661	2,612	2,661	15,700	2,661
2023-10-05	2,623	2,641	2,603	2,610	15,800	2,610
2023-10-04	2,602	2,638	2,572	2,617	27,400	2,617
2023-10-03	2,674	2,674	2,626	2,626	17,600	2,626
2023-10-02	2,704	2,727	2,674	2,674	18,900	2,674
2023-09-29	2,732	2,736	2,680	2,704	16,200	2,704
2023-09-28	2,754	2,760	2,710	2,734	17,000	2,734
2023-09-27	2,765	2,765	2,722	2,755	20,500	2,755
2023-09-26	2,740	2,781	2,734	2,765	22,400	2,765
2023-09-25	2,693	2,746	2,693	2,746	16,000	2,746
2023-09-22	2,688	2,711	2,661	2,705	21,200	2,705
2023-09-21	2,707	2,708	2,668	2,668	16,400	2,668
2023-09-20	2,732	2,732	2,702	2,710	16,000	2,710
2023-09-19	2,744	2,744	2,722	2,733	13,600	2,733
2023-09-15	2,720	2,752	2,718	2,748	18,800	2,748
2023-09-14	2,736	2,740	2,702	2,715	19,200	2,715
2023-09-13	2,727	2,746	2,727	2,736	8,900	2,736
2023-09-12	2,724	2,750	2,724	2,748	10,900	2,748
2023-09-11	2,762	2,770	2,713	2,724	16,800	2,724
2023-09-08	2,810	2,810	2,757	2,757	21,200	2,757
2023-09-07	2,800	2,815	2,780	2,796	23,700	2,796
2023-09-06	2,779	2,807	2,757	2,802	34,900	2,802
2023-09-05	2,716	2,779	2,706	2,779	43,600	2,779
2023-09-04	2,750	2,758	2,713	2,726	37,000	2,726
2023-09-01	2,747	2,749	2,678	2,749	62,900	2,749
2023-08-31	2,829	2,829	2,752	2,753	79,100	2,753
2023-08-30	2,750	2,839	2,750	2,826	152,200	2,826
2023-08-29	2,958	3,020	2,950	3,020	70,200	3,020
2023-08-28	2,948	2,952	2,928	2,943	31,900	2,943
2023-08-25	2,924	2,931	2,905	2,917	20,200	2,917
2023-08-24	2,950	2,953	2,924	2,927	19,200	2,927
2023-08-23	2,906	2,942	2,906	2,937	20,600	2,937
2023-08-22	2,930	2,930	2,896	2,912	24,800	2,912
2023-08-21	2,835	2,910	2,835	2,910	20,900	2,910
2023-08-18	2,859	2,859	2,814	2,826	22,400	2,826
2023-08-17	2,892	2,892	2,831	2,860	25,100	2,860
2023-08-16	2,921	2,929	2,885	2,893	26,200	2,893
2023-08-15	2,921	2,944	2,906	2,921	27,600	2,921
2023-08-14	2,950	2,981	2,917	2,933	44,600	2,933
2023-08-10	2,888	2,944	2,870	2,944	37,100	2,944
2023-08-09	2,850	2,872	2,835	2,863	23,700	2,863
2023-08-08	2,799	2,848	2,795	2,841	30,800	2,841
2023-08-07	2,755	2,792	2,750	2,791	19,700	2,791
2023-08-04	2,728	2,755	2,726	2,755	9,600	2,755
2023-08-03	2,764	2,764	2,728	2,733	30,600	2,733
2023-08-02	2,780	2,786	2,758	2,773	27,700	2,773
2023-08-01	2,729	2,782	2,720	2,782	32,500	2,782
2023-07-31	2,717	2,732	2,690	2,711	32,400	2,711
2023-07-28	2,669	2,708	2,659	2,707	32,600	2,707
2023-07-27	2,653	2,670	2,646	2,670	12,400	2,670
2023-07-26	2,662	2,662	2,645	2,645	7,600	2,645
2023-07-25	2,650	2,662	2,636	2,654	15,200	2,654
2023-07-24	2,650	2,659	2,635	2,639	14,400	2,639
2023-07-21	2,637	2,639	2,615	2,633	9,200	2,633
2023-07-20	2,645	2,649	2,622	2,622	15,700	2,622
2023-07-19	2,615	2,636	2,615	2,636	15,000	2,636
2023-07-18	2,624	2,640	2,588	2,615	23,900	2,615
2023-07-14	2,664	2,670	2,614	2,624	32,800	2,624
2023-07-13	2,595	2,671	2,594	2,642	81,100	2,642
2023-07-12	2,548	2,594	2,523	2,583	66,700	2,583
2023-07-11	2,523	2,540	2,509	2,514	25,300	2,514
2023-07-10	2,514	2,531	2,500	2,523	25,300	2,523
2023-07-07	2,508	2,517	2,497	2,502	22,300	2,502
2023-07-06	2,493	2,516	2,484	2,510	17,400	2,510
2023-07-05	2,499	2,499	2,483	2,495	18,400	2,495
2023-07-04	2,509	2,514	2,487	2,505	26,500	2,505
2023-07-03	2,484	2,508	2,484	2,495	25,100	2,495
2023-06-30	2,484	2,484	2,467	2,476	15,600	2,476
2023-06-29	2,464	2,488	2,464	2,473	21,200	2,473
2023-06-28	2,451	2,478	2,451	2,464	27,500	2,464
2023-06-27	2,428	2,454	2,421	2,446	17,600	2,446
2023-06-26	2,428	2,444	2,418	2,430	9,400	2,430
2023-06-23	2,427	2,438	2,411	2,426	11,400	2,426
2023-06-22	2,450	2,452	2,426	2,429	19,100	2,429
2023-06-21	2,449	2,451	2,431	2,437	23,700	2,437
2023-06-20	2,428	2,449	2,424	2,449	15,900	2,449
2023-06-19	2,435	2,450	2,433	2,441	13,000	2,441
2023-06-16	2,446	2,450	2,432	2,434	18,500	2,434
2023-06-15	2,435	2,449	2,430	2,430	10,500	2,430
2023-06-14	2,442	2,446	2,434	2,435	11,500	2,435
2023-06-13	2,443	2,448	2,431	2,431	11,800	2,431
2023-06-12	2,416	2,444	2,416	2,443	18,100	2,443
2023-06-09	2,424	2,431	2,416	2,416	14,300	2,416
2023-06-08	2,416	2,420	2,406	2,410	9,400	2,410
2023-06-07	2,424	2,433	2,411	2,416	19,100	2,416
2023-06-06	2,409	2,423	2,405	2,417	14,000	2,417
2023-06-05	2,391	2,421	2,391	2,409	20,600	2,409
2023-06-02	2,386	2,404	2,377	2,396	15,100	2,396
2023-06-01	2,357	2,381	2,357	2,374	11,100	2,374
2023-05-31	2,360	2,375	2,354	2,357	21,400	2,357
2023-05-30	2,399	2,399	2,348	2,369	49,500	2,369
2023-05-29	2,422	2,422	2,380	2,410	23,300	2,410
2023-05-26	2,385	2,413	2,383	2,399	12,500	2,399
2023-05-25	2,391	2,412	2,381	2,387	23,000	2,387
2023-05-24	2,412	2,412	2,394	2,403	9,900	2,403
2023-05-23	2,419	2,419	2,392	2,400	34,700	2,400
2023-05-22	2,425	2,425	2,401	2,413	26,300	2,413
2023-05-19	2,424	2,429	2,412	2,425	20,600	2,425
2023-05-18	2,449	2,449	2,422	2,429	24,200	2,429
2023-05-17	2,459	2,459	2,443	2,449	15,400	2,449
2023-05-16	2,481	2,481	2,456	2,459	18,900	2,459
2023-05-15	2,486	2,486	2,472	2,481	16,900	2,481
2023-05-12	2,467	2,482	2,460	2,480	19,500	2,480
2023-05-11	2,437	2,466	2,430	2,462	23,300	2,462
2023-05-10	2,434	2,443	2,427	2,437	10,200	2,437
2023-05-09	2,425	2,438	2,425	2,434	8,100	2,434
2023-05-08	2,430	2,435	2,422	2,422	18,000	2,422
2023-05-02	2,449	2,450	2,426	2,431	13,400	2,431
2023-05-01	2,439	2,452	2,438	2,447	14,800	2,447
2023-04-28	2,427	2,438	2,417	2,438	19,700	2,438
2023-04-27	2,409	2,420	2,407	2,415	19,300	2,415
2023-04-26	2,422	2,430	2,408	2,409	21,400	2,409
2023-04-25	2,419	2,433	2,419	2,422	11,700	2,422
2023-04-24	2,429	2,429	2,418	2,418	9,400	2,418
2023-04-21	2,420	2,428	2,416	2,416	12,700	2,416
2023-04-20	2,427	2,439	2,420	2,420	12,700	2,420
2023-04-19	2,425	2,445	2,418	2,434	13,500	2,434
2023-04-18	2,430	2,442	2,420	2,429	17,300	2,429
2023-04-17	2,416	2,429	2,416	2,428	7,100	2,428
2023-04-14	2,440	2,450	2,414	2,414	34,100	2,414
2023-04-13	2,417	2,459	2,411	2,428	24,200	2,428
2023-04-12	2,488	2,488	2,408	2,417	74,600	2,417
2023-04-11	2,510	2,516	2,501	2,509	11,000	2,509
2023-04-10	2,510	2,521	2,499	2,499	15,900	2,499
2023-04-07	2,487	2,527	2,487	2,514	16,400	2,514
2023-04-06	2,482	2,507	2,482	2,483	15,200	2,483
2023-04-05	2,510	2,510	2,484	2,502	18,400	2,502
2023-04-04	2,500	2,513	2,468	2,513	26,600	2,513
2023-04-03	2,499	2,544	2,483	2,500	50,200	2,500
2023-03-31	2,454	2,455	2,432	2,446	19,200	2,446
2023-03-30	2,450	2,470	2,423	2,470	27,200	2,470
2023-03-29	2,420	2,460	2,419	2,460	24,200	2,460
2023-03-28	2,411	2,438	2,402	2,402	13,000	2,402
2023-03-27	2,414	2,445	2,410	2,424	11,100	2,424
2023-03-24	2,405	2,419	2,397	2,411	9,200	2,411
2023-03-23	2,420	2,420	2,402	2,415	5,300	2,415
2023-03-22	2,409	2,434	2,407	2,425	19,200	2,425
2023-03-20	2,392	2,396	2,380	2,384	8,200	2,384
2023-03-17	2,381	2,408	2,381	2,400	9,200	2,400
2023-03-16	2,372	2,398	2,355	2,388	15,200	2,388
2023-03-15	2,376	2,412	2,376	2,412	13,100	2,412
2023-03-14	2,412	2,412	2,355	2,355	18,100	2,355
2023-03-13	2,442	2,445	2,380	2,423	15,200	2,423
2023-03-10	2,452	2,500	2,452	2,465	30,800	2,465
2023-03-09	2,420	2,450	2,416	2,450	19,200	2,450
2023-03-08	2,416	2,425	2,400	2,400	15,400	2,400
2023-03-07	2,379	2,416	2,379	2,416	15,900	2,416
2023-03-06	2,389	2,400	2,377	2,390	13,500	2,390
2023-03-03	2,385	2,410	2,375	2,390	27,800	2,390
2023-03-02	2,353	2,373	2,353	2,369	13,200	2,369
2023-03-01	2,355	2,357	2,335	2,349	10,500	2,349
2023-02-28	2,349	2,376	2,343	2,350	18,700	2,350
2023-02-27	2,315	2,348	2,312	2,343	18,500	2,343
2023-02-24	2,322	2,326	2,317	2,326	5,900	2,326
2023-02-22	2,318	2,321	2,308	2,320	8,900	2,320
2023-02-21	2,314	2,321	2,301	2,311	6,400	2,311
2023-02-20	2,310	2,320	2,309	2,313	6,100	2,313
2023-02-17	2,323	2,333	2,309	2,310	7,300	2,310
2023-02-16	2,309	2,333	2,309	2,333	14,800	2,333
2023-02-15	2,309	2,311	2,297	2,304	6,400	2,304
2023-02-14	2,290	2,308	2,290	2,301	6,200	2,301
2023-02-13	2,303	2,308	2,290	2,290	6,600	2,290
2023-02-10	2,302	2,309	2,300	2,303	3,100	2,303
2023-02-09	2,291	2,321	2,291	2,311	8,400	2,311
2023-02-08	2,297	2,314	2,289	2,303	6,700	2,303
2023-02-07	2,284	2,308	2,280	2,298	10,200	2,298
2023-02-06	2,263	2,280	2,263	2,280	5,400	2,280
2023-02-03	2,275	2,275	2,259	2,263	9,300	2,263
2023-02-02	2,290	2,290	2,273	2,275	7,200	2,275
2023-02-01	2,298	2,298	2,280	2,280	5,900	2,280
2023-01-31	2,290	2,295	2,273	2,277	9,900	2,277
2023-01-30	2,285	2,316	2,285	2,294	20,700	2,294
2023-01-27	2,338	2,339	2,278	2,278	14,900	2,278
2023-01-26	2,310	2,347	2,307	2,339	21,400	2,339
2023-01-25	2,289	2,311	2,289	2,305	15,000	2,305
2023-01-24	2,270	2,287	2,268	2,287	12,200	2,287
2023-01-23	2,263	2,291	2,247	2,279	18,200	2,279
2023-01-20	2,262	2,262	2,244	2,253	4,300	2,253
2023-01-19	2,265	2,273	2,247	2,262	10,300	2,262
2023-01-18	2,248	2,277	2,242	2,258	12,900	2,258
2023-01-17	2,230	2,239	2,219	2,222	4,400	2,222
2023-01-16	2,222	2,249	2,212	2,212	9,200	2,212
2023-01-13	2,229	2,281	2,226	2,229	25,800	2,229
2023-01-12	2,218	2,226	2,209	2,225	6,500	2,225
2023-01-11	2,202	2,227	2,202	2,218	8,400	2,218
2023-01-10	2,233	2,235	2,204	2,207	9,900	2,207
2023-01-06	2,205	2,229	2,205	2,227	6,400	2,227
2023-01-05	2,253	2,253	2,209	2,209	9,300	2,209
2023-01-04	2,257	2,257	2,229	2,229	7,600	2,229

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2698 (株)キャンドゥ の時系列データ [2023年度]

2698 (株)キャンドゥの時系列データ [2023年度]