4575 (株)キャンバス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,1501,2581,1361,1826,682,1001,182
2022-12-011,1001,1671,0271,1014,754,2001,101
2022-11-301,0781,1291,0651,0663,029,7001,066
2022-11-291,1851,2431,0421,13811,089,8001,138
2022-11-281,0021,1801,0021,13610,594,6001,136
2022-11-259461,0279301,0006,305,5001,000
2022-11-248179738069555,182,900955
2022-11-227408397408323,992,200832
2022-11-217607717407431,025,300743
2022-11-188508537817813,235,000781
2022-11-177578157498081,223,600808
2022-11-16741773737772536,200772
2022-11-15737758722750690,900750
2022-11-147277667217441,100,200744
2022-11-11724738711717747,000717
2022-11-10719743708731744,000731
2022-11-09710729703719479,400719
2022-11-08740754714721955,200721
2022-11-077047556827532,418,600753
2022-11-047557627197231,518,500723
2022-11-028448597797804,275,000780
2022-11-017347957287721,311,600772
2022-10-31731750722742661,500742
2022-10-28703732695731668,700731
2022-10-27702724700717529,100717
2022-10-267387407007171,201,800717
2022-10-25743767735746670,100746
2022-10-24770773733745982,000745
2022-10-21799801777785951,600785
2022-10-208008227918091,204,900809
2022-10-198038457888122,185,900812
2022-10-187608377528075,864,200807
2022-10-177007846947752,756,200775
2022-10-1475985071372612,815,700726
2022-10-1372272272272296,000722
2022-10-12640652610622973,300622
2022-10-11643655626649614,000649
2022-10-076786936506531,040,100653
2022-10-067197526876882,455,100688
2022-10-056626916616691,047,200669
2022-10-04676682656672987,500672
2022-10-036666836406761,225,300676
2022-09-307047146436732,173,100673
2022-09-297157647067234,867,900723
2022-09-287978406656776,046,700677
2022-09-278128437778127,271,700812
2022-09-2686897679482716,014,500827
2022-09-228008696908698,367,900869
2022-09-21719719719719139,200719
2022-09-205396275336192,107,200619
2022-09-16559561533549555,900549
2022-09-15565572560562216,200562
2022-09-14556577551572356,000572
2022-09-13587590576576318,800576
2022-09-12587598570595408,200595
2022-09-09578600560597820,700597
2022-09-08551589540568751,500568
2022-09-07579584545552524,800552
2022-09-06561607560584693,400584
2022-09-05556567528567545,900567
2022-09-025815855335491,181,600549
2022-09-01598602584598448,500598
2022-08-31608609595605318,500605
2022-08-30614624604612490,000612
2022-08-295916385886241,008,100624
2022-08-265816355816151,443,700615
2022-08-25590596570581636,800581
2022-08-24608612585587824,600587
2022-08-23610620600601641,100601
2022-08-22641647616619582,600619
2022-08-19642656636650750,800650
2022-08-186556686276391,946,500639
2022-08-176927346626824,378,800682
2022-08-165977065977061,002,000706
2022-08-155686605656061,850,900606
2022-08-12589614580598772,000598
2022-08-106026045765891,025,100589
2022-08-09626635601616803,900616
2022-08-08651651631632543,400632
2022-08-056426716186631,169,000663
2022-08-046436646346401,120,600640
2022-08-036806866346532,386,500653
2022-08-028028086826824,605,500682
2022-08-018158888118323,196,300832
2022-07-297968447708301,478,600830
2022-07-288018377757892,134,800789
2022-07-27790808766793875,400793
2022-07-268238257637901,230,500790
2022-07-258318437417992,601,100799
2022-07-228208718178561,425,800856
2022-07-218558908068353,235,600835
2022-07-209589908318313,394,800831
2022-07-191,0441,0549539815,260,000981
2022-07-158399998399994,899,700999
2022-07-148308608028491,964,900849
2022-07-138318898238392,919,200839
2022-07-128929158028607,594,400860
2022-07-117398897158899,615,900889
2022-07-086447396327394,679,500739
2022-07-076316666086392,203,200639
2022-07-065976425926312,030,200631
2022-07-055886105775991,590,300599
2022-07-045976435765982,282,200598
2022-07-016406575806182,940,400618
2022-06-306436896266493,880,600649
2022-06-296007175836633,611,200663
2022-06-286076655956173,440,800617
2022-06-276016195605913,078,000591
2022-06-246776945856316,432,000631
2022-06-2382088864767713,660,500677
2022-06-2274574574574530,700745
2022-06-2164564564564574,700645
2022-06-205055455035454,558,500545
2022-06-174964964504658,928,700465
2022-06-16416416416416187,700416
2022-06-153423653283362,857,600336
2022-06-143703723253343,133,200334
2022-06-133814143763943,494,900394
2022-06-103904083724034,003,400403
2022-06-094134293823986,127,500398
2022-06-0835243634840618,190,900406
2022-06-0729137428336416,428,000364
2022-06-063423442752948,779,400294
2022-06-032423002423007,340,300300
2022-06-021952361942208,165,900220
2022-06-01183191181186355,000186
2022-05-31183184178183130,700183
2022-05-30178182176181141,600181
2022-05-27181181176177110,700177
2022-05-26179184177178142,800178
2022-05-25183186177181278,300181
2022-05-24197198185188453,500188
2022-05-23191208189201937,500201
2022-05-20188192187191107,500191
2022-05-19181193181192230,000192
2022-05-18176196176190769,200190
2022-05-17177181173175124,600175
2022-05-1617817817517593,100175
2022-05-13172178172177103,000177
2022-05-12180180172173162,500173
2022-05-1117718117618169,400181
2022-05-1017317917217988,000179
2022-05-09180181175176204,500176
2022-05-06184187177182315,200182
2022-05-02180182178182105,400182
2022-04-2818118318018079,500180
2022-04-27179184178182113,700182
2022-04-26179184177182129,300182
2022-04-25175180175179103,200179
2022-04-2217818217817989,400179
2022-04-21181183180181105,700181
2022-04-2018018217918095,200180
2022-04-1918218317918053,200180
2022-04-18184184178179146,100179
2022-04-15181185179183122,400183
2022-04-14182184179184102,700184
2022-04-13178184178181106,400181
2022-04-12178182178178153,500178
2022-04-11182183177180244,900180
2022-04-08188188179185286,900185
2022-04-07191193184187361,600187
2022-04-06194197190195501,700195
2022-04-052012371972004,227,600200
2022-04-04191191186191111,900191
2022-04-01189192183192148,400192
2022-03-31185192185190138,900190
2022-03-30184187181185100,600185
2022-03-29181188181186142,400186
2022-03-28188190179179166,100179
2022-03-25189192184187202,800187
2022-03-24180190178189265,100189
2022-03-23181188180181258,200181
2022-03-2218118117617974,000179
2022-03-18174184174181203,600181
2022-03-17169175169175178,100175
2022-03-16172175168169112,100169
2022-03-1517317316717174,900171
2022-03-1416717316717395,100173
2022-03-11173173165167154,500167
2022-03-10171175170174140,700174
2022-03-09170171162163224,300163
2022-03-08167182167167311,500167
2022-03-07175176166169326,800169
2022-03-04182182172176350,300176
2022-03-03188192181181243,700181
2022-03-02187192183186335,500186
2022-03-01187194182193279,300193
2022-02-28183195181185368,700185
2022-02-25177185176180317,200180
2022-02-24185186173174460,500174
2022-02-22188193184185337,100185
2022-02-21194195188188505,800188
2022-02-18193202191200557,100200
2022-02-172082361982001,542,100200
2022-02-16200207199200250,400200
2022-02-15202209197198379,700198
2022-02-14206210198200486,500200
2022-02-10217220207212579,700212
2022-02-09221223209219520,200219
2022-02-082262482202211,475,300221
2022-02-07225229219222448,500222
2022-02-04237241226233673,100233
2022-02-032582592272451,295,700245
2022-02-02266272256267863,000267
2022-02-01270277252260988,500260
2022-01-31279280265280900,800280
2022-01-283053102812821,820,400282
2022-01-273463543123153,510,400315
2022-01-263343693113548,983,400354
2022-01-252703292693296,311,800329
2022-01-242732812642671,164,300267
2022-01-213073312682904,115,500290
2022-01-203413752903068,552,900306
2022-01-194234273193199,059,200319
2022-01-18397399393399880,300399
2022-01-1722931922731910,700,100319
2022-01-141932391932395,969,100239
2022-01-13195200187189736,500189
2022-01-121842291782073,134,500207
2022-01-1118418717817974,800179
2022-01-0717818517618451,500184
2022-01-0617817817317660,500176
2022-01-0517918017517779,900177
2022-01-04183185174175104,100175

分割・併合履歴 : なし