4575 (株)キャンバス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3018318417718059,200180
2021-12-29182192180182122,000182
2021-12-28186188180180117,300180
2021-12-27192193185188225,900188
2021-12-24200202193197197,600197
2021-12-23207208195203607,900203
2021-12-222392552062111,899,300211
2021-12-21178224176224537,500224
2021-12-2018218317417441,700174
2021-12-1718318417818249,600182
2021-12-1618018517618472,400184
2021-12-1517917917517629,500176
2021-12-1417417517117535,500175
2021-12-1317817917317448,900174
2021-12-1018118417917941,700179
2021-12-0918118617818544,700185
2021-12-0818119017918376,200183
2021-12-0717618117517779,900177
2021-12-06181181171174109,100174
2021-12-03191194179182173,300182
2021-12-0219519818919154,900191
2021-12-0119019618919647,700196
2021-11-3019419819219346,200193
2021-11-29204204188190119,200190
2021-11-2620020519820486,900204
2021-11-2520420820020669,000206
2021-11-2420921220420499,900204
2021-11-2220320519920549,800205
2021-11-1920320520120244,300202
2021-11-1820120319920245,800202
2021-11-1720920920120136,500201
2021-11-1620420820120844,900208
2021-11-1520620719820367,000203
2021-11-1220120219820032,400200
2021-11-1120220419819942,900199
2021-11-1019220519220293,700202
2021-11-0919720019219346,900193
2021-11-0820120119219889,700198
2021-11-05200203197203101,800203
2021-11-04211214197199209,100199
2021-11-02221223210210106,200210
2021-11-0122522622122218,800222
2021-10-2922322522122436,400224
2021-10-2822322622122425,000224
2021-10-2722622722422416,700224
2021-10-2622122822122631,200226
2021-10-2522122421922348,500223
2021-10-22233235220225147,800225
2021-10-2124324423523556,500235
2021-10-2024624824324440,300244
2021-10-1924525024524812,800248
2021-10-1824825024324644,700246
2021-10-1524625024324652,000246
2021-10-1424324924124366,500243
2021-10-1325625624124186,400241
2021-10-1226426425325634,800256
2021-10-1125726125326145,800261
2021-10-0825125825125727,200257
2021-10-0724625524625153,300251
2021-10-0625125924625087,000250
2021-10-05259260244251155,000251
2021-10-04290290260262229,000262
2021-10-0129429928728825,600288
2021-09-3028730528729356,500293
2021-09-2928929128728829,900288
2021-09-2829929928829432,500294
2021-09-2729530029529733,100297
2021-09-2429029928929726,200297
2021-09-2229529728829140,000291
2021-09-2129329628729553,700295
2021-09-1730030429829944,900299
2021-09-1630230229629936,300299
2021-09-1530230229830246,400302
2021-09-1429730429730259,100302
2021-09-1329329829029550,100295
2021-09-1029129529029381,400293
2021-09-09298298291292108,700292
2021-09-08301303296301179,500301
2021-09-0730431030330363,200303
2021-09-06315319303303165,300303
2021-09-03300330298318406,000318
2021-09-0235836235135442,500354
2021-09-0135936334936043,400360
2021-08-31348363344363112,100363
2021-08-3034534934034816,000348
2021-08-2734134733833813,600338
2021-08-2633935333934620,800346
2021-08-2533334233333915,500339
2021-08-2432833632833223,000332
2021-08-2333333332733216,800332
2021-08-2033033532732720,100327
2021-08-1934034933233240,300332
2021-08-1833034432834244,000342
2021-08-1733734333433428,400334
2021-08-1635035033333538,900335
2021-08-1335035134635115,100351
2021-08-1235135234535017,700350
2021-08-1134235034234923,700349
2021-08-1033234233233828,800338
2021-08-0634534532833260,600332
2021-08-0534535334534526,000345
2021-08-0436136134634855,100348
2021-08-0335837335735940,300359
2021-08-0236236235535834,400358
2021-07-3037337335836065,100360
2021-07-293693733683739,500373
2021-07-2837137436736830,900368
2021-07-2737637636937332,400373
2021-07-2637637637237634,100376
2021-07-2138238837237591,200375
2021-07-2038139237937951,300379
2021-07-1938639238138271,400382
2021-07-1638539738239088,400390
2021-07-1539239238138694,700386
2021-07-1438639337839242,600392
2021-07-1338939738638676,600386
2021-07-1239039138338940,000389
2021-07-0936839336538298,200382
2021-07-08393393375376110,100376
2021-07-0738739738338778,300387
2021-07-0638439938239483,000394
2021-07-05394395381384106,000384
2021-07-0239440138939484,600394
2021-07-0140440438939293,400392
2021-06-30412415399401145,100401
2021-06-29398436397415194,200415
2021-06-2840440739740344,800403
2021-06-2539940839440746,200407
2021-06-2439639639039517,400395
2021-06-2340140139239223,100392
2021-06-2239640338940129,700401
2021-06-2138939338338934,800389
2021-06-1840740739539834,900398
2021-06-1739540339040156,800401
2021-06-1640040139140139,300401
2021-06-1539140039040039,100400
2021-06-1439039038538914,400389
2021-06-1139039038338826,800388
2021-06-1039039238438828,600388
2021-06-0938039338039275,000392
2021-06-0836737936737839,300378
2021-06-0737537536536853,300368
2021-06-0437337537037140,900371
2021-06-0337238037137732,500377
2021-06-0237137736937472,000374
2021-06-01386388367371221,400371
2021-05-3139339338338366,800383
2021-05-2839039538639245,200392
2021-05-2739639638638860,800388
2021-05-2639439838739853,900398
2021-05-2539440239339432,400394
2021-05-2440340339239461,300394
2021-05-2140640839840740,700407
2021-05-2040440939740047,900400
2021-05-1939240538940452,000404
2021-05-1838939738239539,900395
2021-05-1739940038238683,900386
2021-05-1439840038539953,200399
2021-05-13385398381382100,100382
2021-05-12398402383392123,700392
2021-05-11420420399401207,900401
2021-05-1042943041842268,400422
2021-05-0743043342442755,200427
2021-05-06436450429434128,300434
2021-04-30432440425436106,500436
2021-04-28438438427429112,000429
2021-04-2743944743043862,200438
2021-04-2645045043543783,300437
2021-04-2344245844044852,200448
2021-04-2245445844244571,900445
2021-04-21463463444445132,200445
2021-04-20444483439471291,200471
2021-04-19433452426452140,300452
2021-04-16444445424433143,000433
2021-04-1544144443644440,200444
2021-04-14445450433437105,200437
2021-04-1344545344244948,400449
2021-04-12456458441448121,400448
2021-04-0945946245445453,100454
2021-04-08470470454457109,300457
2021-04-0747747746947150,300471
2021-04-0648648647647943,900479
2021-04-0549049047748673,400486
2021-04-02490495474493110,100493
2021-04-0148248347048342,500483
2021-03-3147548247247928,400479
2021-03-3047748046747665,300476
2021-03-29483484465471116,700471
2021-03-2647448347048339,200483
2021-03-2547747945947396,600473
2021-03-24488493468473133,400473
2021-03-2351151149249336,800493
2021-03-2250451049550953,700509
2021-03-1950050148950143,000501
2021-03-1850750949750269,900502
2021-03-17489507477507119,900507
2021-03-1648949147848563,000485
2021-03-1548749448349252,400492
2021-03-1247948747348649,000486
2021-03-1147448247047954,400479
2021-03-1048248747347454,300474
2021-03-09467476451474127,000474
2021-03-0847548546346787,300467
2021-03-05479484463475136,000475
2021-03-04504504479483153,700483
2021-03-0350050649850540,300505
2021-03-02515515495497113,100497
2021-03-01519519502517142,300517
2021-02-26506533494520295,100520
2021-02-2551151149450076,400500
2021-02-24509527499504178,100504
2021-02-22491509491497103,100497
2021-02-19523523485493235,500493
2021-02-18557568520523289,700523
2021-02-175226255215671,247,400567
2021-02-16543552520525266,300525
2021-02-15551557535549117,200549
2021-02-1255856354255176,400551
2021-02-1054255753855366,400553
2021-02-0954755653854793,500547
2021-02-08555555528538135,800538
2021-02-0554156354155984,900559
2021-02-0454655053154996,300549
2021-02-03525555518546145,800546
2021-02-02523554514525155,900525
2021-02-01530530511517138,200517
2021-01-29563576512517492,100517
2021-01-28508600490600579,600600
2021-01-27488515472503151,200503
2021-01-26482488468483109,300483
2021-01-25460489456485144,300485
2021-01-2246246344645978,000459
2021-01-2145746344946359,600463
2021-01-2044845744545659,100456
2021-01-1943844843444873,500448
2021-01-1844344643243972,500439
2021-01-1544444643844253,500442
2021-01-1444144743843942,500439
2021-01-1344244943744543,800445
2021-01-12448470439445130,200445
2021-01-0844044042944065,800440
2021-01-0745345543643644,100436
2021-01-0643444742944257,200442
2021-01-05440444423426104,500426
2021-01-0445545543744453,400444

分割・併合履歴 : なし