4575 (株)キャンバス 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
2024-10-30919950910933319,800933
2024-10-29927950924928199,700928
2024-10-28897948888930377,800930
2024-10-25941953912912414,300912
2024-10-24985992950953310,500953
2024-10-239811,008960989275,700989
2024-10-229991,017980982333,800982
2024-10-219821,0509821,007591,4001,007
2024-10-189791,010963995467,800995
2024-10-179361,0339309821,038,100982
2024-10-16918956916935284,500935
2024-10-15952963925941411,600941
2024-10-119981,035965965640,600965
2024-10-109951,0109471,0041,099,9001,004
2024-10-099521,0509521,0083,491,3001,008
2024-10-08945979915937879,200937
2024-10-079611,0149069551,814,800955
2024-10-04923954902922834,900922
2024-10-039911,003918938934,800938
2024-10-021,0521,0529559841,172,100984
2024-10-011,0911,1051,0521,070515,9001,070
2024-09-301,1001,2181,0661,0701,187,2001,070
2024-09-271,1531,1791,1081,124717,6001,124
2024-09-261,1441,2181,0911,1531,370,3001,153
2024-09-251,1601,2091,1321,1381,018,7001,138
2024-09-241,3181,3181,1721,1821,351,6001,182
2024-09-201,2491,3501,1751,2743,959,1001,274
2024-09-191,4511,5121,2141,2794,581,3001,279
2024-09-181,2501,4901,2221,3618,206,3001,361
2024-09-171,1271,2901,1221,2226,715,9001,222
2024-09-139771,1279431,1275,273,3001,127
2024-09-128339778269772,559,300977
2024-09-118999288058272,843,100827
2024-09-108359668228924,952,500892
2024-09-09819843814832417,200832
2024-09-06909923842864961,700864
2024-09-058279088208911,445,000891
2024-09-04821854815817531,700817
2024-09-03811880811858823,100858
2024-09-02828840807818630,600818
2024-08-308048607958471,481,600847
2024-08-298528557838101,626,400810
2024-08-289269628218484,115,400848
2024-08-279341,0048568897,874,500889
2024-08-2688988988988990,100889
2024-08-236457396207393,925,400739
2024-08-22628664628639272,300639
2024-08-21640667627628285,100628
2024-08-20624660617660471,100660
2024-08-19635661606609395,900609
2024-08-16646651618641380,200641
2024-08-15628643615626356,300626
2024-08-146056545906321,148,100632
2024-08-13535604535604521,100604
2024-08-09525529486504319,600504
2024-08-08511532504515288,900515
2024-08-07471524471513450,700513
2024-08-06457496457485679,100485
2024-08-05491508432432726,200432
2024-08-02532558515532704,400532
2024-08-01610610571580357,400580
2024-07-31612620594620166,200620
2024-07-30630630606615188,400615
2024-07-29638641621631287,600631
2024-07-26620649618645337,300645
2024-07-25602628593613499,400613
2024-07-24651680603609783,800609
2024-07-23630650628633320,100633
2024-07-22656668627630534,300630
2024-07-19703712658673668,700673
2024-07-186908006907071,813,000707
2024-07-177337336797202,069,400720
2024-07-16605635596633379,500633
2024-07-12584625573600654,000600
2024-07-11566593547591379,200591
2024-07-10547567541560231,900560
2024-07-09557568552555114,500555
2024-07-08562576551564303,600564
2024-07-05533548522545209,900545
2024-07-04536550533533203,100533
2024-07-03537543526541288,200541
2024-07-02579579536536735,300536
2024-07-015536085415911,614,900591
2024-06-28566566531543625,300543
2024-06-276086155415712,631,500571
2024-06-26561562556562416,000562
2024-06-25470487468482138,300482
2024-06-2447047746847680,100476
2024-06-2146847746847088,400470
2024-06-2047848146746997,700469
2024-06-1947548247047482,000474
2024-06-18498503469472240,000472
2024-06-17496498483494241,100494
2024-06-14497516497499183,900499
2024-06-13504517499503130,900503
2024-06-12496502488502130,900502
2024-06-1150250449749880,100498
2024-06-1049950549950049,400500
2024-06-0749450449450280,000502
2024-06-06515515493494188,900494
2024-06-05518523503505176,400505
2024-06-04497534497528352,800528
2024-06-03503508497497124,700497
2024-05-31493512489509216,900509
2024-05-30471492471489177,500489
2024-05-29515517470475393,400475
2024-05-28503533503517193,600517
2024-05-27506513495505131,800505
2024-05-24500519499505117,100505
2024-05-23505510491505105,800505
2024-05-22502509499502104,100502
2024-05-21520530500502263,400502
2024-05-20516551515520568,300520
2024-05-17478519478519326,400519
2024-05-16493497481486107,100486
2024-05-15492502487492282,500492
2024-05-14454503453497611,800497
2024-05-13453463445453198,300453
2024-05-10465466446461271,800461
2024-05-09459474450459282,300459
2024-05-08466482464467252,500467
2024-05-07469484465468213,200468
2024-05-02460476455461206,600461
2024-05-01452470452465120,000465
2024-04-30448460444459173,200459
2024-04-26457462448448229,500448
2024-04-25453482448462300,200462
2024-04-24460474455456229,100456
2024-04-2345646745346089,500460
2024-04-22450469446462267,000462
2024-04-19477477439446495,800446
2024-04-18445502445493902,400493
2024-04-1744544843944258,000442
2024-04-16443456439449167,800449
2024-04-15441450434450145,500450
2024-04-12464464445449201,100449
2024-04-1146346645846068,300460
2024-04-10477484468468187,200468
2024-04-09459479458472214,800472
2024-04-08459469456456104,400456
2024-04-05465471456463150,800463
2024-04-04458472449469204,900469
2024-04-03440457429454267,900454
2024-04-02450451438438151,600438
2024-04-01469469447450280,700450
2024-03-29467471456471219,900471
2024-03-28470481462462224,800462
2024-03-27490490470470347,400470
2024-03-26502502490492175,300492
2024-03-25508513500500138,400500
2024-03-22505511494508226,300508
2024-03-21503508495501257,600501
2024-03-19491502487501143,100501
2024-03-18506523498498277,400498
2024-03-15505513495505244,600505
2024-03-14484514483514425,500514
2024-03-13496502482483213,100483
2024-03-12477500468495256,900495
2024-03-11469488466479253,400479
2024-03-08490500478484344,000484
2024-03-07491518488500524,600500
2024-03-06470500468492457,900492
2024-03-05498498472477530,500477
2024-03-04511513482495631,100495
2024-03-01519524502509507,000509
2024-02-29510529503520693,600520
2024-02-285695805325381,349,300538
2024-02-275446205265613,400,300561
2024-02-264655434625352,210,600535
2024-02-224484884444631,149,600463
2024-02-214764824444492,013,600449
2024-02-204305024245023,093,700502
2024-02-194434454194221,029,000422
2024-02-164234464154421,352,100442
2024-02-154354764114395,231,800439
2024-02-1450050050050031,500500
2024-02-1360060060060027,300600
2024-02-09732763732750353,600750
2024-02-08780780726738934,800738
2024-02-07805822790808234,200808
2024-02-06822831797815370,700815
2024-02-05852860831833324,100833
2024-02-02815873815864395,400864
2024-02-01875880777813877,900813
2024-01-31909909875882245,800882
2024-01-30891915890910178,600910
2024-01-29894896871891313,900891
2024-01-26924931894896415,500896
2024-01-25938943916925292,300925
2024-01-2494495493594587,800945
2024-01-23950962942949114,700949
2024-01-22935953927950203,300950
2024-01-19946960928935251,300935
2024-01-18941948933941208,400941
2024-01-17972979934954381,100954
2024-01-161,0051,011978982315,100982
2024-01-151,0151,0189871,010248,7001,010
2024-01-129931,0399911,020305,5001,020
2024-01-111,0331,035995998233,000998
2024-01-101,0081,0319971,024212,2001,024
2024-01-099821,0089811,008229,4001,008
2024-01-051,0041,007974976243,000976
2024-01-049581,0049451,002333,6001,002

分割・併合履歴 : なし