4575 (株)キャンバス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 947 | 1,005 | 943 | 991 | 338,300 | 991 |
| 2025-04-17 | 933 | 947 | 922 | 937 | 161,400 | 937 |
| 2025-04-16 | 911 | 936 | 903 | 928 | 205,300 | 928 |
| 2025-04-15 | 927 | 942 | 907 | 907 | 184,600 | 907 |
| 2025-04-14 | 918 | 936 | 908 | 918 | 228,900 | 918 |
| 2025-04-11 | 847 | 907 | 843 | 905 | 292,200 | 905 |
| 2025-04-10 | 909 | 909 | 845 | 860 | 320,500 | 860 |
| 2025-04-09 | 834 | 847 | 789 | 819 | 378,800 | 819 |
| 2025-04-08 | 795 | 857 | 795 | 848 | 407,900 | 848 |
| 2025-04-07 | 743 | 807 | 743 | 743 | 810,500 | 743 |
| 2025-04-04 | 917 | 927 | 858 | 893 | 401,700 | 893 |
| 2025-04-03 | 890 | 938 | 886 | 932 | 205,400 | 932 |
| 2025-04-02 | 938 | 954 | 933 | 935 | 146,900 | 935 |
| 2025-04-01 | 957 | 965 | 930 | 938 | 283,200 | 938 |
| 2025-03-31 | 960 | 982 | 943 | 960 | 244,800 | 960 |
| 2025-03-28 | 975 | 995 | 965 | 983 | 422,200 | 983 |
| 2025-03-27 | 1,002 | 1,017 | 977 | 987 | 324,400 | 987 |
| 2025-03-26 | 996 | 1,025 | 985 | 1,009 | 233,700 | 1,009 |
| 2025-03-25 | 969 | 1,010 | 958 | 1,002 | 327,900 | 1,002 |
| 2025-03-24 | 952 | 966 | 945 | 945 | 249,700 | 945 |
| 2025-03-21 | 943 | 977 | 935 | 954 | 205,800 | 954 |
| 2025-03-19 | 985 | 1,005 | 953 | 953 | 396,400 | 953 |
| 2025-03-18 | 996 | 1,007 | 980 | 996 | 258,500 | 996 |
| 2025-03-17 | 990 | 1,015 | 981 | 1,012 | 241,100 | 1,012 |
| 2025-03-14 | 991 | 1,008 | 970 | 992 | 252,200 | 992 |
| 2025-03-13 | 961 | 1,045 | 961 | 990 | 566,300 | 990 |
| 2025-03-12 | 965 | 991 | 955 | 956 | 236,000 | 956 |
| 2025-03-11 | 942 | 981 | 930 | 978 | 294,800 | 978 |
| 2025-03-10 | 992 | 997 | 944 | 970 | 532,000 | 970 |
| 2025-03-07 | 991 | 1,030 | 991 | 1,001 | 265,300 | 1,001 |
| 2025-03-06 | 1,032 | 1,051 | 992 | 1,010 | 497,900 | 1,010 |
| 2025-03-05 | 1,021 | 1,039 | 1,000 | 1,020 | 268,200 | 1,020 |
| 2025-03-04 | 1,045 | 1,045 | 963 | 1,020 | 566,400 | 1,020 |
| 2025-03-03 | 1,100 | 1,101 | 1,041 | 1,058 | 415,200 | 1,058 |
| 2025-02-28 | 1,170 | 1,170 | 1,007 | 1,033 | 1,255,400 | 1,033 |
| 2025-02-27 | 1,076 | 1,236 | 1,067 | 1,230 | 891,600 | 1,230 |
| 2025-02-26 | 1,099 | 1,119 | 1,073 | 1,088 | 331,100 | 1,088 |
| 2025-02-25 | 1,140 | 1,140 | 1,060 | 1,090 | 466,700 | 1,090 |
| 2025-02-21 | 1,053 | 1,131 | 1,053 | 1,089 | 619,500 | 1,089 |
| 2025-02-20 | 1,077 | 1,082 | 1,038 | 1,058 | 284,700 | 1,058 |
| 2025-02-19 | 1,034 | 1,079 | 1,033 | 1,077 | 253,200 | 1,077 |
| 2025-02-18 | 1,064 | 1,075 | 1,034 | 1,041 | 263,600 | 1,041 |
| 2025-02-17 | 989 | 1,062 | 981 | 1,044 | 435,400 | 1,044 |
| 2025-02-14 | 1,022 | 1,142 | 1,007 | 1,007 | 764,200 | 1,007 |
| 2025-02-13 | 990 | 1,021 | 990 | 1,014 | 324,700 | 1,014 |
| 2025-02-12 | 1,009 | 1,016 | 987 | 992 | 323,600 | 992 |
| 2025-02-10 | 943 | 1,027 | 934 | 1,000 | 481,300 | 1,000 |
| 2025-02-07 | 968 | 993 | 943 | 947 | 412,500 | 947 |
| 2025-02-06 | 915 | 969 | 910 | 968 | 351,600 | 968 |
| 2025-02-05 | 924 | 962 | 905 | 915 | 463,900 | 915 |
| 2025-02-04 | 868 | 945 | 858 | 903 | 546,200 | 903 |
| 2025-02-03 | 878 | 880 | 853 | 863 | 289,800 | 863 |
| 2025-01-31 | 844 | 914 | 832 | 912 | 419,100 | 912 |
| 2025-01-30 | 840 | 844 | 833 | 840 | 147,200 | 840 |
| 2025-01-29 | 844 | 855 | 828 | 838 | 188,900 | 838 |
| 2025-01-28 | 853 | 857 | 836 | 838 | 278,400 | 838 |
| 2025-01-27 | 855 | 878 | 845 | 854 | 225,200 | 854 |
| 2025-01-24 | 837 | 868 | 837 | 857 | 206,200 | 857 |
| 2025-01-23 | 846 | 853 | 837 | 837 | 219,100 | 837 |
| 2025-01-22 | 848 | 868 | 843 | 863 | 142,900 | 863 |
| 2025-01-21 | 855 | 863 | 848 | 848 | 113,000 | 848 |
| 2025-01-20 | 860 | 870 | 848 | 857 | 93,100 | 857 |
| 2025-01-17 | 851 | 880 | 851 | 856 | 202,100 | 856 |
| 2025-01-16 | 880 | 882 | 858 | 859 | 245,700 | 859 |
| 2025-01-15 | 895 | 918 | 883 | 883 | 195,300 | 883 |
| 2025-01-14 | 889 | 909 | 877 | 902 | 260,500 | 902 |
| 2025-01-10 | 899 | 921 | 886 | 901 | 277,500 | 901 |
| 2025-01-09 | 900 | 920 | 883 | 912 | 310,200 | 912 |
| 2025-01-08 | 916 | 948 | 906 | 906 | 347,000 | 906 |
| 2025-01-07 | 915 | 942 | 877 | 929 | 719,900 | 929 |
| 2025-01-06 | 911 | 921 | 848 | 887 | 693,600 | 887 |
分割・併合履歴 ： なし