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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
