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
2021-12-30	183	184	177	180	59,200	180
2021-12-29	182	192	180	182	122,000	182
2021-12-28	186	188	180	180	117,300	180
2021-12-27	192	193	185	188	225,900	188
2021-12-24	200	202	193	197	197,600	197
2021-12-23	207	208	195	203	607,900	203
2021-12-22	239	255	206	211	1,899,300	211
2021-12-21	178	224	176	224	537,500	224
2021-12-20	182	183	174	174	41,700	174
2021-12-17	183	184	178	182	49,600	182
2021-12-16	180	185	176	184	72,400	184
2021-12-15	179	179	175	176	29,500	176
2021-12-14	174	175	171	175	35,500	175
2021-12-13	178	179	173	174	48,900	174
2021-12-10	181	184	179	179	41,700	179
2021-12-09	181	186	178	185	44,700	185
2021-12-08	181	190	179	183	76,200	183
2021-12-07	176	181	175	177	79,900	177
2021-12-06	181	181	171	174	109,100	174
2021-12-03	191	194	179	182	173,300	182
2021-12-02	195	198	189	191	54,900	191
2021-12-01	190	196	189	196	47,700	196
2021-11-30	194	198	192	193	46,200	193
2021-11-29	204	204	188	190	119,200	190
2021-11-26	200	205	198	204	86,900	204
2021-11-25	204	208	200	206	69,000	206
2021-11-24	209	212	204	204	99,900	204
2021-11-22	203	205	199	205	49,800	205
2021-11-19	203	205	201	202	44,300	202
2021-11-18	201	203	199	202	45,800	202
2021-11-17	209	209	201	201	36,500	201
2021-11-16	204	208	201	208	44,900	208
2021-11-15	206	207	198	203	67,000	203
2021-11-12	201	202	198	200	32,400	200
2021-11-11	202	204	198	199	42,900	199
2021-11-10	192	205	192	202	93,700	202
2021-11-09	197	200	192	193	46,900	193
2021-11-08	201	201	192	198	89,700	198
2021-11-05	200	203	197	203	101,800	203
2021-11-04	211	214	197	199	209,100	199
2021-11-02	221	223	210	210	106,200	210
2021-11-01	225	226	221	222	18,800	222
2021-10-29	223	225	221	224	36,400	224
2021-10-28	223	226	221	224	25,000	224
2021-10-27	226	227	224	224	16,700	224
2021-10-26	221	228	221	226	31,200	226
2021-10-25	221	224	219	223	48,500	223
2021-10-22	233	235	220	225	147,800	225
2021-10-21	243	244	235	235	56,500	235
2021-10-20	246	248	243	244	40,300	244
2021-10-19	245	250	245	248	12,800	248
2021-10-18	248	250	243	246	44,700	246
2021-10-15	246	250	243	246	52,000	246
2021-10-14	243	249	241	243	66,500	243
2021-10-13	256	256	241	241	86,400	241
2021-10-12	264	264	253	256	34,800	256
2021-10-11	257	261	253	261	45,800	261
2021-10-08	251	258	251	257	27,200	257
2021-10-07	246	255	246	251	53,300	251
2021-10-06	251	259	246	250	87,000	250
2021-10-05	259	260	244	251	155,000	251
2021-10-04	290	290	260	262	229,000	262
2021-10-01	294	299	287	288	25,600	288
2021-09-30	287	305	287	293	56,500	293
2021-09-29	289	291	287	288	29,900	288
2021-09-28	299	299	288	294	32,500	294
2021-09-27	295	300	295	297	33,100	297
2021-09-24	290	299	289	297	26,200	297
2021-09-22	295	297	288	291	40,000	291
2021-09-21	293	296	287	295	53,700	295
2021-09-17	300	304	298	299	44,900	299
2021-09-16	302	302	296	299	36,300	299
2021-09-15	302	302	298	302	46,400	302
2021-09-14	297	304	297	302	59,100	302
2021-09-13	293	298	290	295	50,100	295
2021-09-10	291	295	290	293	81,400	293
2021-09-09	298	298	291	292	108,700	292
2021-09-08	301	303	296	301	179,500	301
2021-09-07	304	310	303	303	63,200	303
2021-09-06	315	319	303	303	165,300	303
2021-09-03	300	330	298	318	406,000	318
2021-09-02	358	362	351	354	42,500	354
2021-09-01	359	363	349	360	43,400	360
2021-08-31	348	363	344	363	112,100	363
2021-08-30	345	349	340	348	16,000	348
2021-08-27	341	347	338	338	13,600	338
2021-08-26	339	353	339	346	20,800	346
2021-08-25	333	342	333	339	15,500	339
2021-08-24	328	336	328	332	23,000	332
2021-08-23	333	333	327	332	16,800	332
2021-08-20	330	335	327	327	20,100	327
2021-08-19	340	349	332	332	40,300	332
2021-08-18	330	344	328	342	44,000	342
2021-08-17	337	343	334	334	28,400	334
2021-08-16	350	350	333	335	38,900	335
2021-08-13	350	351	346	351	15,100	351
2021-08-12	351	352	345	350	17,700	350
2021-08-11	342	350	342	349	23,700	349
2021-08-10	332	342	332	338	28,800	338
2021-08-06	345	345	328	332	60,600	332
2021-08-05	345	353	345	345	26,000	345
2021-08-04	361	361	346	348	55,100	348
2021-08-03	358	373	357	359	40,300	359
2021-08-02	362	362	355	358	34,400	358
2021-07-30	373	373	358	360	65,100	360
2021-07-29	369	373	368	373	9,500	373
2021-07-28	371	374	367	368	30,900	368
2021-07-27	376	376	369	373	32,400	373
2021-07-26	376	376	372	376	34,100	376
2021-07-21	382	388	372	375	91,200	375
2021-07-20	381	392	379	379	51,300	379
2021-07-19	386	392	381	382	71,400	382
2021-07-16	385	397	382	390	88,400	390
2021-07-15	392	392	381	386	94,700	386
2021-07-14	386	393	378	392	42,600	392
2021-07-13	389	397	386	386	76,600	386
2021-07-12	390	391	383	389	40,000	389
2021-07-09	368	393	365	382	98,200	382
2021-07-08	393	393	375	376	110,100	376
2021-07-07	387	397	383	387	78,300	387
2021-07-06	384	399	382	394	83,000	394
2021-07-05	394	395	381	384	106,000	384
2021-07-02	394	401	389	394	84,600	394
2021-07-01	404	404	389	392	93,400	392
2021-06-30	412	415	399	401	145,100	401
2021-06-29	398	436	397	415	194,200	415
2021-06-28	404	407	397	403	44,800	403
2021-06-25	399	408	394	407	46,200	407
2021-06-24	396	396	390	395	17,400	395
2021-06-23	401	401	392	392	23,100	392
2021-06-22	396	403	389	401	29,700	401
2021-06-21	389	393	383	389	34,800	389
2021-06-18	407	407	395	398	34,900	398
2021-06-17	395	403	390	401	56,800	401
2021-06-16	400	401	391	401	39,300	401
2021-06-15	391	400	390	400	39,100	400
2021-06-14	390	390	385	389	14,400	389
2021-06-11	390	390	383	388	26,800	388
2021-06-10	390	392	384	388	28,600	388
2021-06-09	380	393	380	392	75,000	392
2021-06-08	367	379	367	378	39,300	378
2021-06-07	375	375	365	368	53,300	368
2021-06-04	373	375	370	371	40,900	371
2021-06-03	372	380	371	377	32,500	377
2021-06-02	371	377	369	374	72,000	374
2021-06-01	386	388	367	371	221,400	371
2021-05-31	393	393	383	383	66,800	383
2021-05-28	390	395	386	392	45,200	392
2021-05-27	396	396	386	388	60,800	388
2021-05-26	394	398	387	398	53,900	398
2021-05-25	394	402	393	394	32,400	394
2021-05-24	403	403	392	394	61,300	394
2021-05-21	406	408	398	407	40,700	407
2021-05-20	404	409	397	400	47,900	400
2021-05-19	392	405	389	404	52,000	404
2021-05-18	389	397	382	395	39,900	395
2021-05-17	399	400	382	386	83,900	386
2021-05-14	398	400	385	399	53,200	399
2021-05-13	385	398	381	382	100,100	382
2021-05-12	398	402	383	392	123,700	392
2021-05-11	420	420	399	401	207,900	401
2021-05-10	429	430	418	422	68,400	422
2021-05-07	430	433	424	427	55,200	427
2021-05-06	436	450	429	434	128,300	434
2021-04-30	432	440	425	436	106,500	436
2021-04-28	438	438	427	429	112,000	429
2021-04-27	439	447	430	438	62,200	438
2021-04-26	450	450	435	437	83,300	437
2021-04-23	442	458	440	448	52,200	448
2021-04-22	454	458	442	445	71,900	445
2021-04-21	463	463	444	445	132,200	445
2021-04-20	444	483	439	471	291,200	471
2021-04-19	433	452	426	452	140,300	452
2021-04-16	444	445	424	433	143,000	433
2021-04-15	441	444	436	444	40,200	444
2021-04-14	445	450	433	437	105,200	437
2021-04-13	445	453	442	449	48,400	449
2021-04-12	456	458	441	448	121,400	448
2021-04-09	459	462	454	454	53,100	454
2021-04-08	470	470	454	457	109,300	457
2021-04-07	477	477	469	471	50,300	471
2021-04-06	486	486	476	479	43,900	479
2021-04-05	490	490	477	486	73,400	486
2021-04-02	490	495	474	493	110,100	493
2021-04-01	482	483	470	483	42,500	483
2021-03-31	475	482	472	479	28,400	479
2021-03-30	477	480	467	476	65,300	476
2021-03-29	483	484	465	471	116,700	471
2021-03-26	474	483	470	483	39,200	483
2021-03-25	477	479	459	473	96,600	473
2021-03-24	488	493	468	473	133,400	473
2021-03-23	511	511	492	493	36,800	493
2021-03-22	504	510	495	509	53,700	509
2021-03-19	500	501	489	501	43,000	501
2021-03-18	507	509	497	502	69,900	502
2021-03-17	489	507	477	507	119,900	507
2021-03-16	489	491	478	485	63,000	485
2021-03-15	487	494	483	492	52,400	492
2021-03-12	479	487	473	486	49,000	486
2021-03-11	474	482	470	479	54,400	479
2021-03-10	482	487	473	474	54,300	474
2021-03-09	467	476	451	474	127,000	474
2021-03-08	475	485	463	467	87,300	467
2021-03-05	479	484	463	475	136,000	475
2021-03-04	504	504	479	483	153,700	483
2021-03-03	500	506	498	505	40,300	505
2021-03-02	515	515	495	497	113,100	497
2021-03-01	519	519	502	517	142,300	517
2021-02-26	506	533	494	520	295,100	520
2021-02-25	511	511	494	500	76,400	500
2021-02-24	509	527	499	504	178,100	504
2021-02-22	491	509	491	497	103,100	497
2021-02-19	523	523	485	493	235,500	493
2021-02-18	557	568	520	523	289,700	523
2021-02-17	522	625	521	567	1,247,400	567
2021-02-16	543	552	520	525	266,300	525
2021-02-15	551	557	535	549	117,200	549
2021-02-12	558	563	542	551	76,400	551
2021-02-10	542	557	538	553	66,400	553
2021-02-09	547	556	538	547	93,500	547
2021-02-08	555	555	528	538	135,800	538
2021-02-05	541	563	541	559	84,900	559
2021-02-04	546	550	531	549	96,300	549
2021-02-03	525	555	518	546	145,800	546
2021-02-02	523	554	514	525	155,900	525
2021-02-01	530	530	511	517	138,200	517
2021-01-29	563	576	512	517	492,100	517
2021-01-28	508	600	490	600	579,600	600
2021-01-27	488	515	472	503	151,200	503
2021-01-26	482	488	468	483	109,300	483
2021-01-25	460	489	456	485	144,300	485
2021-01-22	462	463	446	459	78,000	459
2021-01-21	457	463	449	463	59,600	463
2021-01-20	448	457	445	456	59,100	456
2021-01-19	438	448	434	448	73,500	448
2021-01-18	443	446	432	439	72,500	439
2021-01-15	444	446	438	442	53,500	442
2021-01-14	441	447	438	439	42,500	439
2021-01-13	442	449	437	445	43,800	445
2021-01-12	448	470	439	445	130,200	445
2021-01-08	440	440	429	440	65,800	440
2021-01-07	453	455	436	436	44,100	436
2021-01-06	434	447	429	442	57,200	442
2021-01-05	440	444	423	426	104,500	426
2021-01-04	455	455	437	444	53,400	444

分割・併合履歴：なし

2024年10月
日	月	火	水	木	金	土
« 09月30日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31

4575 (株)キャンバス の時系列データ [2021年度]

4575 (株)キャンバスの時系列データ [2021年度]