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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 809 | 816 | 788 | 790 | 188,200 | 790 |
| 2025-12-04 | 807 | 835 | 799 | 814 | 418,000 | 814 |
| 2025-12-03 | 781 | 787 | 739 | 762 | 407,300 | 762 |
| 2025-12-02 | 822 | 840 | 787 | 790 | 268,800 | 790 |
| 2025-12-01 | 825 | 833 | 817 | 821 | 145,000 | 821 |
| 2025-11-28 | 829 | 850 | 827 | 838 | 143,300 | 838 |
| 2025-11-27 | 824 | 839 | 820 | 830 | 184,300 | 830 |
| 2025-11-26 | 781 | 826 | 778 | 821 | 219,800 | 821 |
| 2025-11-25 | 805 | 807 | 772 | 780 | 252,200 | 780 |
| 2025-11-21 | 774 | 809 | 773 | 804 | 194,900 | 804 |
| 2025-11-20 | 796 | 802 | 786 | 789 | 161,100 | 789 |
| 2025-11-19 | 802 | 804 | 774 | 788 | 311,600 | 788 |
| 2025-11-18 | 786 | 801 | 772 | 777 | 226,300 | 777 |
| 2025-11-17 | 815 | 817 | 777 | 789 | 398,500 | 789 |
| 2025-11-14 | 815 | 834 | 807 | 818 | 197,200 | 818 |
| 2025-11-13 | 836 | 846 | 813 | 815 | 129,200 | 815 |
| 2025-11-12 | 800 | 847 | 800 | 836 | 218,100 | 836 |
| 2025-11-11 | 820 | 820 | 801 | 806 | 161,700 | 806 |
| 2025-11-10 | 807 | 816 | 799 | 813 | 182,100 | 813 |
| 2025-11-07 | 810 | 815 | 795 | 800 | 226,000 | 800 |
| 2025-11-06 | 835 | 837 | 819 | 819 | 194,000 | 819 |
| 2025-11-05 | 804 | 832 | 804 | 832 | 318,100 | 832 |
| 2025-11-04 | 876 | 877 | 785 | 803 | 641,900 | 803 |
| 2025-10-31 | 855 | 879 | 855 | 873 | 214,500 | 873 |
| 2025-10-30 | 856 | 871 | 850 | 853 | 207,400 | 853 |
| 2025-10-29 | 866 | 867 | 842 | 859 | 379,700 | 859 |
| 2025-10-28 | 867 | 882 | 847 | 850 | 431,600 | 850 |
| 2025-10-27 | 937 | 972 | 843 | 865 | 1,509,000 | 865 |
| 2025-10-24 | 1,011 | 1,019 | 999 | 1,008 | 162,800 | 1,008 |
| 2025-10-23 | 1,024 | 1,032 | 1,009 | 1,009 | 150,400 | 1,009 |
| 2025-10-22 | 1,031 | 1,046 | 1,029 | 1,038 | 132,000 | 1,038 |
| 2025-10-21 | 1,039 | 1,047 | 1,025 | 1,034 | 159,300 | 1,034 |
| 2025-10-20 | 1,014 | 1,046 | 1,005 | 1,040 | 192,500 | 1,040 |
| 2025-10-17 | 1,034 | 1,043 | 991 | 999 | 369,800 | 999 |
| 2025-10-16 | 1,032 | 1,052 | 1,032 | 1,039 | 181,900 | 1,039 |
| 2025-10-15 | 1,019 | 1,042 | 1,019 | 1,032 | 150,500 | 1,032 |
| 2025-10-14 | 1,026 | 1,044 | 1,003 | 1,019 | 441,900 | 1,019 |
| 2025-10-10 | 1,066 | 1,106 | 1,047 | 1,064 | 519,100 | 1,064 |
| 2025-10-09 | 1,048 | 1,060 | 1,024 | 1,036 | 219,600 | 1,036 |
| 2025-10-08 | 1,060 | 1,087 | 1,046 | 1,046 | 246,500 | 1,046 |
| 2025-10-07 | 1,082 | 1,109 | 1,052 | 1,061 | 523,800 | 1,061 |
| 2025-10-06 | 1,047 | 1,059 | 1,033 | 1,052 | 198,700 | 1,052 |
| 2025-10-03 | 1,035 | 1,065 | 1,035 | 1,037 | 234,700 | 1,037 |
| 2025-10-02 | 1,041 | 1,063 | 1,031 | 1,044 | 235,400 | 1,044 |
| 2025-10-01 | 1,058 | 1,069 | 1,036 | 1,039 | 331,300 | 1,039 |
| 2025-09-30 | 1,122 | 1,122 | 1,031 | 1,088 | 504,900 | 1,088 |
| 2025-09-29 | 1,178 | 1,183 | 1,121 | 1,129 | 452,900 | 1,129 |
| 2025-09-26 | 1,180 | 1,215 | 1,174 | 1,175 | 205,700 | 1,175 |
| 2025-09-25 | 1,180 | 1,218 | 1,165 | 1,191 | 254,800 | 1,191 |
| 2025-09-24 | 1,232 | 1,237 | 1,172 | 1,175 | 348,600 | 1,175 |
| 2025-09-22 | 1,282 | 1,302 | 1,214 | 1,224 | 416,300 | 1,224 |
| 2025-09-19 | 1,230 | 1,317 | 1,230 | 1,292 | 555,000 | 1,292 |
| 2025-09-18 | 1,195 | 1,261 | 1,195 | 1,244 | 301,700 | 1,244 |
| 2025-09-17 | 1,204 | 1,223 | 1,192 | 1,202 | 174,600 | 1,202 |
| 2025-09-16 | 1,204 | 1,219 | 1,133 | 1,204 | 391,500 | 1,204 |
| 2025-09-12 | 1,197 | 1,240 | 1,159 | 1,232 | 447,200 | 1,232 |
| 2025-09-11 | 1,174 | 1,184 | 1,155 | 1,171 | 230,900 | 1,171 |
| 2025-09-10 | 1,165 | 1,198 | 1,136 | 1,179 | 493,900 | 1,179 |
| 2025-09-09 | 1,200 | 1,225 | 1,100 | 1,127 | 948,400 | 1,127 |
| 2025-09-08 | 1,190 | 1,239 | 1,184 | 1,205 | 383,100 | 1,205 |
| 2025-09-05 | 1,196 | 1,220 | 1,185 | 1,214 | 343,800 | 1,214 |
| 2025-09-04 | 1,272 | 1,274 | 1,182 | 1,196 | 626,300 | 1,196 |
| 2025-09-03 | 1,352 | 1,375 | 1,251 | 1,262 | 698,200 | 1,262 |
| 2025-09-02 | 1,368 | 1,416 | 1,333 | 1,371 | 731,700 | 1,371 |
| 2025-09-01 | 1,270 | 1,408 | 1,266 | 1,368 | 899,200 | 1,368 |
| 2025-08-29 | 1,247 | 1,335 | 1,200 | 1,300 | 1,128,800 | 1,300 |
| 2025-08-28 | 1,356 | 1,378 | 1,167 | 1,217 | 2,060,100 | 1,217 |
| 2025-08-27 | 1,471 | 1,505 | 1,358 | 1,380 | 1,688,200 | 1,380 |
| 2025-08-26 | 1,368 | 1,558 | 1,339 | 1,451 | 2,882,000 | 1,451 |
| 2025-08-25 | 1,275 | 1,394 | 1,244 | 1,349 | 1,991,100 | 1,349 |
| 2025-08-22 | 1,221 | 1,399 | 1,204 | 1,399 | 4,542,400 | 1,399 |
| 2025-08-21 | 1,041 | 1,341 | 1,027 | 1,197 | 6,580,000 | 1,197 |
| 2025-08-20 | 1,065 | 1,072 | 1,042 | 1,042 | 195,200 | 1,042 |
| 2025-08-19 | 1,062 | 1,072 | 1,048 | 1,065 | 178,900 | 1,065 |
| 2025-08-18 | 1,055 | 1,072 | 1,049 | 1,064 | 247,800 | 1,064 |
| 2025-08-15 | 1,050 | 1,066 | 1,044 | 1,055 | 238,400 | 1,055 |
| 2025-08-14 | 1,031 | 1,058 | 1,027 | 1,044 | 226,300 | 1,044 |
| 2025-08-13 | 1,055 | 1,068 | 1,032 | 1,034 | 235,200 | 1,034 |
| 2025-08-12 | 1,047 | 1,085 | 1,035 | 1,050 | 367,700 | 1,050 |
| 2025-08-08 | 1,034 | 1,034 | 1,015 | 1,025 | 201,000 | 1,025 |
| 2025-08-07 | 1,026 | 1,045 | 1,021 | 1,045 | 172,500 | 1,045 |
| 2025-08-06 | 1,013 | 1,034 | 1,008 | 1,033 | 207,900 | 1,033 |
| 2025-08-05 | 1,002 | 1,022 | 1,002 | 1,018 | 175,600 | 1,018 |
| 2025-08-04 | 985 | 1,016 | 982 | 1,001 | 163,000 | 1,001 |
| 2025-08-01 | 1,013 | 1,023 | 997 | 1,003 | 160,200 | 1,003 |
| 2025-07-31 | 1,004 | 1,017 | 998 | 1,013 | 151,100 | 1,013 |
| 2025-07-30 | 1,000 | 1,014 | 982 | 1,009 | 215,100 | 1,009 |
| 2025-07-29 | 996 | 1,000 | 985 | 985 | 175,300 | 985 |
| 2025-07-28 | 1,005 | 1,009 | 994 | 994 | 145,000 | 994 |
| 2025-07-25 | 1,011 | 1,014 | 995 | 998 | 216,200 | 998 |
| 2025-07-24 | 1,010 | 1,022 | 997 | 1,015 | 181,700 | 1,015 |
| 2025-07-23 | 990 | 1,026 | 990 | 995 | 313,000 | 995 |
| 2025-07-22 | 999 | 1,013 | 969 | 975 | 387,500 | 975 |
| 2025-07-18 | 1,032 | 1,048 | 1,003 | 1,004 | 186,300 | 1,004 |
| 2025-07-17 | 1,015 | 1,038 | 1,015 | 1,022 | 146,800 | 1,022 |
| 2025-07-16 | 1,027 | 1,033 | 1,012 | 1,013 | 168,500 | 1,013 |
| 2025-07-15 | 1,075 | 1,084 | 1,026 | 1,035 | 326,500 | 1,035 |
| 2025-07-14 | 1,025 | 1,077 | 1,025 | 1,064 | 276,400 | 1,064 |
| 2025-07-11 | 1,010 | 1,058 | 1,010 | 1,043 | 308,200 | 1,043 |
| 2025-07-10 | 1,006 | 1,028 | 997 | 1,012 | 210,100 | 1,012 |
| 2025-07-09 | 1,009 | 1,028 | 1,004 | 1,006 | 192,400 | 1,006 |
| 2025-07-08 | 1,007 | 1,021 | 997 | 1,014 | 195,500 | 1,014 |
| 2025-07-07 | 1,012 | 1,033 | 1,001 | 1,018 | 218,800 | 1,018 |
| 2025-07-04 | 1,025 | 1,043 | 1,012 | 1,017 | 242,300 | 1,017 |
| 2025-07-03 | 1,017 | 1,037 | 995 | 1,037 | 283,100 | 1,037 |
| 2025-07-02 | 1,039 | 1,070 | 1,010 | 1,014 | 480,200 | 1,014 |
| 2025-07-01 | 1,170 | 1,178 | 1,063 | 1,068 | 859,500 | 1,068 |
| 2025-06-30 | 1,063 | 1,229 | 1,055 | 1,195 | 1,224,200 | 1,195 |
| 2025-06-27 | 1,100 | 1,128 | 1,053 | 1,088 | 854,600 | 1,088 |
| 2025-06-26 | 1,058 | 1,142 | 1,057 | 1,094 | 1,995,500 | 1,094 |
| 2025-06-25 | 1,070 | 1,088 | 1,010 | 1,088 | 1,343,600 | 1,088 |
| 2025-06-24 | 939 | 948 | 934 | 938 | 189,400 | 938 |
| 2025-06-23 | 953 | 953 | 909 | 924 | 430,300 | 924 |
| 2025-06-20 | 955 | 1,000 | 952 | 966 | 471,700 | 966 |
| 2025-06-19 | 968 | 996 | 931 | 952 | 409,700 | 952 |
| 2025-06-18 | 962 | 979 | 955 | 959 | 228,600 | 959 |
| 2025-06-17 | 971 | 984 | 953 | 959 | 206,300 | 959 |
| 2025-06-16 | 931 | 1,020 | 929 | 969 | 571,800 | 969 |
| 2025-06-13 | 972 | 979 | 926 | 935 | 377,600 | 935 |
| 2025-06-12 | 966 | 986 | 950 | 957 | 290,800 | 957 |
| 2025-06-11 | 954 | 989 | 951 | 965 | 298,500 | 965 |
| 2025-06-10 | 949 | 965 | 938 | 954 | 223,200 | 954 |
| 2025-06-09 | 933 | 955 | 925 | 951 | 316,400 | 951 |
| 2025-06-06 | 940 | 954 | 926 | 932 | 338,800 | 932 |
| 2025-06-05 | 989 | 995 | 947 | 953 | 441,000 | 953 |
| 2025-06-04 | 972 | 1,003 | 964 | 983 | 352,700 | 983 |
| 2025-06-03 | 982 | 991 | 958 | 972 | 445,700 | 972 |
| 2025-06-02 | 1,015 | 1,018 | 951 | 975 | 561,900 | 975 |
| 2025-05-30 | 1,028 | 1,045 | 995 | 1,007 | 616,200 | 1,007 |
| 2025-05-29 | 1,063 | 1,070 | 1,012 | 1,033 | 659,400 | 1,033 |
| 2025-05-28 | 1,167 | 1,174 | 1,064 | 1,071 | 818,000 | 1,071 |
| 2025-05-27 | 1,163 | 1,194 | 1,160 | 1,170 | 412,900 | 1,170 |
| 2025-05-26 | 1,255 | 1,279 | 1,190 | 1,193 | 664,300 | 1,193 |
| 2025-05-23 | 1,305 | 1,415 | 1,233 | 1,281 | 908,600 | 1,281 |
| 2025-05-22 | 1,342 | 1,350 | 1,260 | 1,282 | 1,114,400 | 1,282 |
| 2025-05-21 | 1,273 | 1,430 | 1,224 | 1,402 | 1,430,600 | 1,402 |
| 2025-05-20 | 1,150 | 1,282 | 1,130 | 1,235 | 1,032,900 | 1,235 |
| 2025-05-19 | 1,215 | 1,230 | 1,124 | 1,152 | 942,900 | 1,152 |
| 2025-05-16 | 1,060 | 1,094 | 1,042 | 1,080 | 371,600 | 1,080 |
| 2025-05-15 | 1,056 | 1,073 | 1,017 | 1,047 | 343,400 | 1,047 |
| 2025-05-14 | 1,005 | 1,109 | 960 | 1,054 | 899,300 | 1,054 |
| 2025-05-13 | 986 | 1,000 | 976 | 994 | 219,800 | 994 |
| 2025-05-12 | 1,019 | 1,019 | 980 | 984 | 244,900 | 984 |
| 2025-05-09 | 1,003 | 1,041 | 998 | 1,021 | 176,000 | 1,021 |
| 2025-05-08 | 1,021 | 1,034 | 1,008 | 1,008 | 123,800 | 1,008 |
| 2025-05-07 | 1,018 | 1,031 | 1,012 | 1,017 | 189,100 | 1,017 |
| 2025-05-02 | 1,054 | 1,066 | 1,022 | 1,036 | 219,200 | 1,036 |
| 2025-05-01 | 1,011 | 1,073 | 1,011 | 1,060 | 364,200 | 1,060 |
| 2025-04-30 | 1,027 | 1,045 | 1,008 | 1,022 | 210,500 | 1,022 |
| 2025-04-28 | 1,006 | 1,030 | 995 | 1,030 | 198,400 | 1,030 |
| 2025-04-25 | 1,019 | 1,033 | 1,008 | 1,012 | 225,200 | 1,012 |
| 2025-04-24 | 1,021 | 1,040 | 1,008 | 1,021 | 174,400 | 1,021 |
| 2025-04-23 | 1,012 | 1,028 | 1,001 | 1,013 | 223,100 | 1,013 |
| 2025-04-22 | 997 | 1,020 | 984 | 1,000 | 217,300 | 1,000 |
| 2025-04-21 | 989 | 1,015 | 988 | 992 | 226,000 | 992 |
| 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