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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 919 | 950 | 910 | 933 | 319,800 | 933 |
| 2024-10-29 | 927 | 950 | 924 | 928 | 199,700 | 928 |
| 2024-10-28 | 897 | 948 | 888 | 930 | 377,800 | 930 |
| 2024-10-25 | 941 | 953 | 912 | 912 | 414,300 | 912 |
| 2024-10-24 | 985 | 992 | 950 | 953 | 310,500 | 953 |
| 2024-10-23 | 981 | 1,008 | 960 | 989 | 275,700 | 989 |
| 2024-10-22 | 999 | 1,017 | 980 | 982 | 333,800 | 982 |
| 2024-10-21 | 982 | 1,050 | 982 | 1,007 | 591,400 | 1,007 |
| 2024-10-18 | 979 | 1,010 | 963 | 995 | 467,800 | 995 |
| 2024-10-17 | 936 | 1,033 | 930 | 982 | 1,038,100 | 982 |
| 2024-10-16 | 918 | 956 | 916 | 935 | 284,500 | 935 |
| 2024-10-15 | 952 | 963 | 925 | 941 | 411,600 | 941 |
| 2024-10-11 | 998 | 1,035 | 965 | 965 | 640,600 | 965 |
| 2024-10-10 | 995 | 1,010 | 947 | 1,004 | 1,099,900 | 1,004 |
| 2024-10-09 | 952 | 1,050 | 952 | 1,008 | 3,491,300 | 1,008 |
| 2024-10-08 | 945 | 979 | 915 | 937 | 879,200 | 937 |
| 2024-10-07 | 961 | 1,014 | 906 | 955 | 1,814,800 | 955 |
| 2024-10-04 | 923 | 954 | 902 | 922 | 834,900 | 922 |
| 2024-10-03 | 991 | 1,003 | 918 | 938 | 934,800 | 938 |
| 2024-10-02 | 1,052 | 1,052 | 955 | 984 | 1,172,100 | 984 |
| 2024-10-01 | 1,091 | 1,105 | 1,052 | 1,070 | 515,900 | 1,070 |
| 2024-09-30 | 1,100 | 1,218 | 1,066 | 1,070 | 1,187,200 | 1,070 |
| 2024-09-27 | 1,153 | 1,179 | 1,108 | 1,124 | 717,600 | 1,124 |
| 2024-09-26 | 1,144 | 1,218 | 1,091 | 1,153 | 1,370,300 | 1,153 |
| 2024-09-25 | 1,160 | 1,209 | 1,132 | 1,138 | 1,018,700 | 1,138 |
| 2024-09-24 | 1,318 | 1,318 | 1,172 | 1,182 | 1,351,600 | 1,182 |
| 2024-09-20 | 1,249 | 1,350 | 1,175 | 1,274 | 3,959,100 | 1,274 |
| 2024-09-19 | 1,451 | 1,512 | 1,214 | 1,279 | 4,581,300 | 1,279 |
| 2024-09-18 | 1,250 | 1,490 | 1,222 | 1,361 | 8,206,300 | 1,361 |
| 2024-09-17 | 1,127 | 1,290 | 1,122 | 1,222 | 6,715,900 | 1,222 |
| 2024-09-13 | 977 | 1,127 | 943 | 1,127 | 5,273,300 | 1,127 |
| 2024-09-12 | 833 | 977 | 826 | 977 | 2,559,300 | 977 |
| 2024-09-11 | 899 | 928 | 805 | 827 | 2,843,100 | 827 |
| 2024-09-10 | 835 | 966 | 822 | 892 | 4,952,500 | 892 |
| 2024-09-09 | 819 | 843 | 814 | 832 | 417,200 | 832 |
| 2024-09-06 | 909 | 923 | 842 | 864 | 961,700 | 864 |
| 2024-09-05 | 827 | 908 | 820 | 891 | 1,445,000 | 891 |
| 2024-09-04 | 821 | 854 | 815 | 817 | 531,700 | 817 |
| 2024-09-03 | 811 | 880 | 811 | 858 | 823,100 | 858 |
| 2024-09-02 | 828 | 840 | 807 | 818 | 630,600 | 818 |
| 2024-08-30 | 804 | 860 | 795 | 847 | 1,481,600 | 847 |
| 2024-08-29 | 852 | 855 | 783 | 810 | 1,626,400 | 810 |
| 2024-08-28 | 926 | 962 | 821 | 848 | 4,115,400 | 848 |
| 2024-08-27 | 934 | 1,004 | 856 | 889 | 7,874,500 | 889 |
| 2024-08-26 | 889 | 889 | 889 | 889 | 90,100 | 889 |
| 2024-08-23 | 645 | 739 | 620 | 739 | 3,925,400 | 739 |
| 2024-08-22 | 628 | 664 | 628 | 639 | 272,300 | 639 |
| 2024-08-21 | 640 | 667 | 627 | 628 | 285,100 | 628 |
| 2024-08-20 | 624 | 660 | 617 | 660 | 471,100 | 660 |
| 2024-08-19 | 635 | 661 | 606 | 609 | 395,900 | 609 |
| 2024-08-16 | 646 | 651 | 618 | 641 | 380,200 | 641 |
| 2024-08-15 | 628 | 643 | 615 | 626 | 356,300 | 626 |
| 2024-08-14 | 605 | 654 | 590 | 632 | 1,148,100 | 632 |
| 2024-08-13 | 535 | 604 | 535 | 604 | 521,100 | 604 |
| 2024-08-09 | 525 | 529 | 486 | 504 | 319,600 | 504 |
| 2024-08-08 | 511 | 532 | 504 | 515 | 288,900 | 515 |
| 2024-08-07 | 471 | 524 | 471 | 513 | 450,700 | 513 |
| 2024-08-06 | 457 | 496 | 457 | 485 | 679,100 | 485 |
| 2024-08-05 | 491 | 508 | 432 | 432 | 726,200 | 432 |
| 2024-08-02 | 532 | 558 | 515 | 532 | 704,400 | 532 |
| 2024-08-01 | 610 | 610 | 571 | 580 | 357,400 | 580 |
| 2024-07-31 | 612 | 620 | 594 | 620 | 166,200 | 620 |
| 2024-07-30 | 630 | 630 | 606 | 615 | 188,400 | 615 |
| 2024-07-29 | 638 | 641 | 621 | 631 | 287,600 | 631 |
| 2024-07-26 | 620 | 649 | 618 | 645 | 337,300 | 645 |
| 2024-07-25 | 602 | 628 | 593 | 613 | 499,400 | 613 |
| 2024-07-24 | 651 | 680 | 603 | 609 | 783,800 | 609 |
| 2024-07-23 | 630 | 650 | 628 | 633 | 320,100 | 633 |
| 2024-07-22 | 656 | 668 | 627 | 630 | 534,300 | 630 |
| 2024-07-19 | 703 | 712 | 658 | 673 | 668,700 | 673 |
| 2024-07-18 | 690 | 800 | 690 | 707 | 1,813,000 | 707 |
| 2024-07-17 | 733 | 733 | 679 | 720 | 2,069,400 | 720 |
| 2024-07-16 | 605 | 635 | 596 | 633 | 379,500 | 633 |
| 2024-07-12 | 584 | 625 | 573 | 600 | 654,000 | 600 |
| 2024-07-11 | 566 | 593 | 547 | 591 | 379,200 | 591 |
| 2024-07-10 | 547 | 567 | 541 | 560 | 231,900 | 560 |
| 2024-07-09 | 557 | 568 | 552 | 555 | 114,500 | 555 |
| 2024-07-08 | 562 | 576 | 551 | 564 | 303,600 | 564 |
| 2024-07-05 | 533 | 548 | 522 | 545 | 209,900 | 545 |
| 2024-07-04 | 536 | 550 | 533 | 533 | 203,100 | 533 |
| 2024-07-03 | 537 | 543 | 526 | 541 | 288,200 | 541 |
| 2024-07-02 | 579 | 579 | 536 | 536 | 735,300 | 536 |
| 2024-07-01 | 553 | 608 | 541 | 591 | 1,614,900 | 591 |
| 2024-06-28 | 566 | 566 | 531 | 543 | 625,300 | 543 |
| 2024-06-27 | 608 | 615 | 541 | 571 | 2,631,500 | 571 |
| 2024-06-26 | 561 | 562 | 556 | 562 | 416,000 | 562 |
| 2024-06-25 | 470 | 487 | 468 | 482 | 138,300 | 482 |
| 2024-06-24 | 470 | 477 | 468 | 476 | 80,100 | 476 |
| 2024-06-21 | 468 | 477 | 468 | 470 | 88,400 | 470 |
| 2024-06-20 | 478 | 481 | 467 | 469 | 97,700 | 469 |
| 2024-06-19 | 475 | 482 | 470 | 474 | 82,000 | 474 |
| 2024-06-18 | 498 | 503 | 469 | 472 | 240,000 | 472 |
| 2024-06-17 | 496 | 498 | 483 | 494 | 241,100 | 494 |
| 2024-06-14 | 497 | 516 | 497 | 499 | 183,900 | 499 |
| 2024-06-13 | 504 | 517 | 499 | 503 | 130,900 | 503 |
| 2024-06-12 | 496 | 502 | 488 | 502 | 130,900 | 502 |
| 2024-06-11 | 502 | 504 | 497 | 498 | 80,100 | 498 |
| 2024-06-10 | 499 | 505 | 499 | 500 | 49,400 | 500 |
| 2024-06-07 | 494 | 504 | 494 | 502 | 80,000 | 502 |
| 2024-06-06 | 515 | 515 | 493 | 494 | 188,900 | 494 |
| 2024-06-05 | 518 | 523 | 503 | 505 | 176,400 | 505 |
| 2024-06-04 | 497 | 534 | 497 | 528 | 352,800 | 528 |
| 2024-06-03 | 503 | 508 | 497 | 497 | 124,700 | 497 |
| 2024-05-31 | 493 | 512 | 489 | 509 | 216,900 | 509 |
| 2024-05-30 | 471 | 492 | 471 | 489 | 177,500 | 489 |
| 2024-05-29 | 515 | 517 | 470 | 475 | 393,400 | 475 |
| 2024-05-28 | 503 | 533 | 503 | 517 | 193,600 | 517 |
| 2024-05-27 | 506 | 513 | 495 | 505 | 131,800 | 505 |
| 2024-05-24 | 500 | 519 | 499 | 505 | 117,100 | 505 |
| 2024-05-23 | 505 | 510 | 491 | 505 | 105,800 | 505 |
| 2024-05-22 | 502 | 509 | 499 | 502 | 104,100 | 502 |
| 2024-05-21 | 520 | 530 | 500 | 502 | 263,400 | 502 |
| 2024-05-20 | 516 | 551 | 515 | 520 | 568,300 | 520 |
| 2024-05-17 | 478 | 519 | 478 | 519 | 326,400 | 519 |
| 2024-05-16 | 493 | 497 | 481 | 486 | 107,100 | 486 |
| 2024-05-15 | 492 | 502 | 487 | 492 | 282,500 | 492 |
| 2024-05-14 | 454 | 503 | 453 | 497 | 611,800 | 497 |
| 2024-05-13 | 453 | 463 | 445 | 453 | 198,300 | 453 |
| 2024-05-10 | 465 | 466 | 446 | 461 | 271,800 | 461 |
| 2024-05-09 | 459 | 474 | 450 | 459 | 282,300 | 459 |
| 2024-05-08 | 466 | 482 | 464 | 467 | 252,500 | 467 |
| 2024-05-07 | 469 | 484 | 465 | 468 | 213,200 | 468 |
| 2024-05-02 | 460 | 476 | 455 | 461 | 206,600 | 461 |
| 2024-05-01 | 452 | 470 | 452 | 465 | 120,000 | 465 |
| 2024-04-30 | 448 | 460 | 444 | 459 | 173,200 | 459 |
| 2024-04-26 | 457 | 462 | 448 | 448 | 229,500 | 448 |
| 2024-04-25 | 453 | 482 | 448 | 462 | 300,200 | 462 |
| 2024-04-24 | 460 | 474 | 455 | 456 | 229,100 | 456 |
| 2024-04-23 | 456 | 467 | 453 | 460 | 89,500 | 460 |
| 2024-04-22 | 450 | 469 | 446 | 462 | 267,000 | 462 |
| 2024-04-19 | 477 | 477 | 439 | 446 | 495,800 | 446 |
| 2024-04-18 | 445 | 502 | 445 | 493 | 902,400 | 493 |
| 2024-04-17 | 445 | 448 | 439 | 442 | 58,000 | 442 |
| 2024-04-16 | 443 | 456 | 439 | 449 | 167,800 | 449 |
| 2024-04-15 | 441 | 450 | 434 | 450 | 145,500 | 450 |
| 2024-04-12 | 464 | 464 | 445 | 449 | 201,100 | 449 |
| 2024-04-11 | 463 | 466 | 458 | 460 | 68,300 | 460 |
| 2024-04-10 | 477 | 484 | 468 | 468 | 187,200 | 468 |
| 2024-04-09 | 459 | 479 | 458 | 472 | 214,800 | 472 |
| 2024-04-08 | 459 | 469 | 456 | 456 | 104,400 | 456 |
| 2024-04-05 | 465 | 471 | 456 | 463 | 150,800 | 463 |
| 2024-04-04 | 458 | 472 | 449 | 469 | 204,900 | 469 |
| 2024-04-03 | 440 | 457 | 429 | 454 | 267,900 | 454 |
| 2024-04-02 | 450 | 451 | 438 | 438 | 151,600 | 438 |
| 2024-04-01 | 469 | 469 | 447 | 450 | 280,700 | 450 |
| 2024-03-29 | 467 | 471 | 456 | 471 | 219,900 | 471 |
| 2024-03-28 | 470 | 481 | 462 | 462 | 224,800 | 462 |
| 2024-03-27 | 490 | 490 | 470 | 470 | 347,400 | 470 |
| 2024-03-26 | 502 | 502 | 490 | 492 | 175,300 | 492 |
| 2024-03-25 | 508 | 513 | 500 | 500 | 138,400 | 500 |
| 2024-03-22 | 505 | 511 | 494 | 508 | 226,300 | 508 |
| 2024-03-21 | 503 | 508 | 495 | 501 | 257,600 | 501 |
| 2024-03-19 | 491 | 502 | 487 | 501 | 143,100 | 501 |
| 2024-03-18 | 506 | 523 | 498 | 498 | 277,400 | 498 |
| 2024-03-15 | 505 | 513 | 495 | 505 | 244,600 | 505 |
| 2024-03-14 | 484 | 514 | 483 | 514 | 425,500 | 514 |
| 2024-03-13 | 496 | 502 | 482 | 483 | 213,100 | 483 |
| 2024-03-12 | 477 | 500 | 468 | 495 | 256,900 | 495 |
| 2024-03-11 | 469 | 488 | 466 | 479 | 253,400 | 479 |
| 2024-03-08 | 490 | 500 | 478 | 484 | 344,000 | 484 |
| 2024-03-07 | 491 | 518 | 488 | 500 | 524,600 | 500 |
| 2024-03-06 | 470 | 500 | 468 | 492 | 457,900 | 492 |
| 2024-03-05 | 498 | 498 | 472 | 477 | 530,500 | 477 |
| 2024-03-04 | 511 | 513 | 482 | 495 | 631,100 | 495 |
| 2024-03-01 | 519 | 524 | 502 | 509 | 507,000 | 509 |
| 2024-02-29 | 510 | 529 | 503 | 520 | 693,600 | 520 |
| 2024-02-28 | 569 | 580 | 532 | 538 | 1,349,300 | 538 |
| 2024-02-27 | 544 | 620 | 526 | 561 | 3,400,300 | 561 |
| 2024-02-26 | 465 | 543 | 462 | 535 | 2,210,600 | 535 |
| 2024-02-22 | 448 | 488 | 444 | 463 | 1,149,600 | 463 |
| 2024-02-21 | 476 | 482 | 444 | 449 | 2,013,600 | 449 |
| 2024-02-20 | 430 | 502 | 424 | 502 | 3,093,700 | 502 |
| 2024-02-19 | 443 | 445 | 419 | 422 | 1,029,000 | 422 |
| 2024-02-16 | 423 | 446 | 415 | 442 | 1,352,100 | 442 |
| 2024-02-15 | 435 | 476 | 411 | 439 | 5,231,800 | 439 |
| 2024-02-14 | 500 | 500 | 500 | 500 | 31,500 | 500 |
| 2024-02-13 | 600 | 600 | 600 | 600 | 27,300 | 600 |
| 2024-02-09 | 732 | 763 | 732 | 750 | 353,600 | 750 |
| 2024-02-08 | 780 | 780 | 726 | 738 | 934,800 | 738 |
| 2024-02-07 | 805 | 822 | 790 | 808 | 234,200 | 808 |
| 2024-02-06 | 822 | 831 | 797 | 815 | 370,700 | 815 |
| 2024-02-05 | 852 | 860 | 831 | 833 | 324,100 | 833 |
| 2024-02-02 | 815 | 873 | 815 | 864 | 395,400 | 864 |
| 2024-02-01 | 875 | 880 | 777 | 813 | 877,900 | 813 |
| 2024-01-31 | 909 | 909 | 875 | 882 | 245,800 | 882 |
| 2024-01-30 | 891 | 915 | 890 | 910 | 178,600 | 910 |
| 2024-01-29 | 894 | 896 | 871 | 891 | 313,900 | 891 |
| 2024-01-26 | 924 | 931 | 894 | 896 | 415,500 | 896 |
| 2024-01-25 | 938 | 943 | 916 | 925 | 292,300 | 925 |
| 2024-01-24 | 944 | 954 | 935 | 945 | 87,800 | 945 |
| 2024-01-23 | 950 | 962 | 942 | 949 | 114,700 | 949 |
| 2024-01-22 | 935 | 953 | 927 | 950 | 203,300 | 950 |
| 2024-01-19 | 946 | 960 | 928 | 935 | 251,300 | 935 |
| 2024-01-18 | 941 | 948 | 933 | 941 | 208,400 | 941 |
| 2024-01-17 | 972 | 979 | 934 | 954 | 381,100 | 954 |
| 2024-01-16 | 1,005 | 1,011 | 978 | 982 | 315,100 | 982 |
| 2024-01-15 | 1,015 | 1,018 | 987 | 1,010 | 248,700 | 1,010 |
| 2024-01-12 | 993 | 1,039 | 991 | 1,020 | 305,500 | 1,020 |
| 2024-01-11 | 1,033 | 1,035 | 995 | 998 | 233,000 | 998 |
| 2024-01-10 | 1,008 | 1,031 | 997 | 1,024 | 212,200 | 1,024 |
| 2024-01-09 | 982 | 1,008 | 981 | 1,008 | 229,400 | 1,008 |
| 2024-01-05 | 1,004 | 1,007 | 974 | 976 | 243,000 | 976 |
| 2024-01-04 | 958 | 1,004 | 945 | 1,002 | 333,600 | 1,002 |
分割・併合履歴 ： なし
