1. HOME >
  2. 株価時系列 >
  3. 4575

4575 (株)キャンバス 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
2023-09-22900942899942243,500942
2023-09-21912917891902286,300902
2023-09-20951954919920262,100920
2023-09-19948964930964213,900964
2023-09-15950966935945276,800945
2023-09-14917957909950279,200950
2023-09-13907921896917216,100917
2023-09-12928934899914576,300914
2023-09-11929986928943503,100943
2023-09-08920944920944218,800944
2023-09-07942942911924390,200924
2023-09-06943960943953186,900953
2023-09-05928965928955317,500955
2023-09-04963965936943348,600943
2023-09-019921,007952966694,300966
2023-08-319791,001971999252,500999
2023-08-301,0251,025977982495,400982
2023-08-299601,0529601,025689,1001,025
2023-08-28983985955970240,800970
2023-08-25955997952982313,700982
2023-08-24970985962978272,100978
2023-08-231,0291,032965970573,500970
2023-08-221,0021,0209721,020479,5001,020
2023-08-219801,0169711,002433,5001,002
2023-08-18922986922980476,000980
2023-08-17920933896926609,300926
2023-08-169891,004940941479,000941
2023-08-159491,009947990696,000990
2023-08-14952967900924882,300924
2023-08-101,0221,030995995387,000995
2023-08-099991,0439961,026278,3001,026
2023-08-081,0221,0251,0031,013244,9001,013
2023-08-071,0221,0361,0111,026190,0001,026
2023-08-041,0411,0491,0231,038208,8001,038
2023-08-031,0591,0881,0511,051215,6001,051
2023-08-021,0641,1181,0601,067340,2001,067
2023-08-011,0631,0801,0331,073276,1001,073
2023-07-311,0111,0681,0111,063448,4001,063
2023-07-289861,008962999547,700999
2023-07-271,0331,0349931,001587,9001,001
2023-07-261,0701,0771,0501,050263,3001,050
2023-07-251,0801,0881,0571,081301,2001,081
2023-07-241,1131,1141,0751,077381,0001,077
2023-07-211,1301,1361,1111,129278,9001,129
2023-07-201,1101,1361,0961,116294,6001,116
2023-07-191,1511,1531,1021,133395,6001,133
2023-07-181,2061,2081,1441,160618,5001,160
2023-07-141,1351,2031,1331,199614,0001,199
2023-07-131,0981,1521,0801,134431,7001,134
2023-07-121,1001,1281,0941,100353,9001,100
2023-07-111,1241,1301,0661,086466,4001,086
2023-07-101,0521,1471,0451,112583,6001,112
2023-07-071,0551,0911,0411,067628,2001,067
2023-07-061,1251,1321,0711,080780,1001,080
2023-07-051,1951,2011,1301,140536,3001,140
2023-07-041,2181,2281,1921,196390,5001,196
2023-07-031,2251,2631,2251,236274,6001,236
2023-06-301,2291,2371,2121,230230,5001,230
2023-06-291,2231,2461,2101,238224,3001,238
2023-06-281,2611,2741,2311,233279,9001,233
2023-06-271,2841,2851,2211,260485,4001,260
2023-06-261,3391,3431,2921,297393,2001,297
2023-06-231,3051,3631,3021,346358,7001,346
2023-06-221,3311,3421,3141,314319,5001,314
2023-06-211,3321,3511,3251,340197,4001,340
2023-06-201,3421,3481,3201,343317,3001,343
2023-06-191,3611,3691,3401,348340,9001,348
2023-06-161,3811,4011,3671,380267,4001,380
2023-06-151,3731,4051,3651,379281,4001,379
2023-06-141,4301,4301,3841,384356,6001,384
2023-06-131,4601,4771,4301,434663,5001,434
2023-06-121,3771,6561,3501,4901,979,3001,490
2023-06-091,3601,3901,3381,378476,9001,378
2023-06-081,3931,3941,3301,336485,5001,336
2023-06-071,4001,4801,3751,3922,158,7001,392
2023-06-061,3391,3461,2811,289399,2001,289
2023-06-051,3551,3621,3351,339219,8001,339
2023-06-021,3511,3551,3331,354220,0001,354
2023-06-011,3591,3751,3311,358259,0001,358
2023-05-311,3961,3981,3521,353231,5001,353
2023-05-301,3911,4061,3621,396262,7001,396
2023-05-291,3531,4271,3361,392471,1001,392
2023-05-261,3511,3831,3381,352328,0001,352
2023-05-251,3821,3981,3401,376557,2001,376
2023-05-241,4111,4501,3951,400555,2001,400
2023-05-231,4941,5121,4251,436563,1001,436
2023-05-221,5431,5481,5001,507310,8001,507
2023-05-191,4571,6001,4451,5361,512,1001,536
2023-05-181,6231,6351,5921,607303,9001,607
2023-05-171,6211,6291,5961,619248,5001,619
2023-05-161,6311,6421,5721,607405,3001,607
2023-05-151,5511,6661,5381,655472,7001,655
2023-05-121,5651,5841,5461,574224,8001,574
2023-05-111,5961,5961,5401,563307,2001,563
2023-05-101,6221,6271,5931,598239,0001,598
2023-05-091,6051,6501,6011,617390,3001,617
2023-05-081,5381,6201,5311,604441,5001,604
2023-05-021,5901,5941,5401,568543,7001,568
2023-05-011,6111,6281,5871,600464,3001,600
2023-04-281,6091,6641,6011,643575,3001,643
2023-04-271,5891,6131,5431,604499,3001,604
2023-04-261,6981,6981,5901,593781,1001,593
2023-04-251,7341,7411,6531,686817,7001,686
2023-04-241,8161,8281,7351,736871,9001,736
2023-04-211,7951,8711,7571,8301,634,3001,830
2023-04-201,7101,8151,6851,7721,171,0001,772
2023-04-191,8101,8591,7031,7411,616,6001,741
2023-04-181,8581,9501,7921,8454,900,3001,845
2023-04-171,6701,6781,5811,598759,9001,598
2023-04-141,6811,7091,6421,6701,135,4001,670
2023-04-131,5821,6881,5551,6781,099,7001,678
2023-04-121,5651,6071,5251,586924,4001,586
2023-04-111,5001,5751,4931,564964,4001,564
2023-04-101,4801,5371,4701,485592,7001,485
2023-04-071,4351,5161,4251,479895,9001,479
2023-04-061,4761,5331,4471,456715,8001,456
2023-04-051,5451,5951,4921,4951,375,9001,495
2023-04-041,4421,5691,4401,5592,350,5001,559
2023-04-031,4521,5481,4201,4641,682,4001,464
2023-03-311,3571,6301,3541,5043,754,4001,504
2023-03-301,3061,3901,3051,363730,2001,363
2023-03-291,3441,3611,3121,314564,0001,314
2023-03-281,3961,4071,3441,350609,8001,350
2023-03-271,4261,4341,3591,378764,5001,378
2023-03-241,4501,4601,4191,452470,9001,452
2023-03-231,4701,4801,4221,438622,4001,438
2023-03-221,5241,5411,4881,496495,0001,496
2023-03-201,5681,5781,5011,510446,7001,510
2023-03-171,5201,5551,4831,540653,5001,540
2023-03-161,4711,5101,4451,499673,2001,499
2023-03-151,5001,5631,4741,5191,336,7001,519
2023-03-141,5421,5581,4501,4561,313,2001,456
2023-03-131,5591,5881,5441,566552,9001,566
2023-03-101,6031,6351,5761,599854,2001,599
2023-03-091,6101,6351,5601,6021,347,7001,602
2023-03-081,6201,6631,5951,6211,428,9001,621
2023-03-071,6301,7781,6111,6264,191,3001,626
2023-03-061,7101,7241,6141,6172,989,5001,617
2023-03-031,5851,7451,5261,7005,161,8001,700
2023-03-021,5631,6631,5061,5713,657,8001,571
2023-03-011,6751,6821,5181,5284,012,7001,528
2023-02-281,7611,8101,6041,6913,847,9001,691
2023-02-272,1602,2331,7281,7735,211,7001,773
2023-02-242,1992,2282,1182,2001,784,1002,200
2023-02-222,1992,2632,1052,1751,763,7002,175
2023-02-212,1652,3462,1122,1794,295,0002,179
2023-02-202,1012,3752,0882,1805,753,3002,180
2023-02-172,9512,9752,3012,30110,154,6002,301
2023-02-162,3152,8012,3082,8015,476,2002,801
2023-02-152,3362,3662,2252,3013,790,6002,301
2023-02-142,1102,3082,1102,2995,711,5002,299
2023-02-131,9642,2761,9612,1237,014,0002,123
2023-02-101,8752,0051,8152,0003,265,4002,000
2023-02-091,9982,0281,8941,9373,893,8001,937
2023-02-081,9252,0681,8902,0167,920,0002,016
2023-02-071,7121,9841,7031,9088,827,6001,908
2023-02-061,6801,7921,6601,7342,128,4001,734
2023-02-031,8331,8371,6811,6972,744,9001,697
2023-02-021,7501,8191,6541,7394,046,8001,739
2023-02-011,7561,9331,7521,78611,867,9001,786
2023-01-311,5431,8781,5121,79417,460,4001,794
2023-01-301,3821,5321,3731,5326,844,6001,532
2023-01-271,2451,2551,2221,232555,7001,232
2023-01-261,2661,2831,2261,251839,9001,251
2023-01-251,2691,2721,2311,252879,6001,252
2023-01-241,2741,3191,2511,2611,130,1001,261
2023-01-231,3521,3561,2551,2622,358,3001,262
2023-01-201,2201,3701,2191,3512,697,6001,351
2023-01-191,2291,2551,2051,236822,0001,236
2023-01-181,2461,2871,2201,2401,255,1001,240
2023-01-171,2161,2621,2161,260823,0001,260
2023-01-161,2141,2461,1931,225913,4001,225
2023-01-131,3101,3221,2221,2301,368,0001,230
2023-01-121,3601,3601,2921,3181,004,6001,318
2023-01-111,3011,3681,2961,3541,888,4001,354
2023-01-101,2251,3251,2091,3101,585,3001,310
2023-01-061,2491,2841,2021,2251,672,3001,225
2023-01-051,1571,2601,1561,2572,132,0001,257
2023-01-041,1401,1941,1211,1741,511,7001,174

分割・併合履歴 ： なし