4575 (株)キャンバスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	963	973	956	960	201,800	960
2023-12-28	930	975	910	971	472,000	971
2023-12-27	923	943	916	929	256,800	929
2023-12-26	935	961	921	921	224,900	921
2023-12-25	943	958	914	939	350,800	939
2023-12-22	958	965	938	944	223,700	944
2023-12-21	967	971	955	961	166,400	961
2023-12-20	975	991	965	973	218,200	973
2023-12-19	970	984	964	976	118,600	976
2023-12-18	976	985	962	977	136,300	977
2023-12-15	974	983	958	967	200,400	967
2023-12-14	978	1,005	958	972	300,500	972
2023-12-13	930	961	924	956	193,700	956
2023-12-12	969	977	935	939	406,800	939
2023-12-11	990	1,004	973	978	267,400	978
2023-12-08	994	1,010	985	996	190,400	996
2023-12-07	1,018	1,024	1,001	1,001	158,900	1,001
2023-12-06	1,021	1,034	1,002	1,031	276,800	1,031
2023-12-05	1,050	1,070	1,024	1,027	253,700	1,027
2023-12-04	1,015	1,062	1,002	1,059	383,500	1,059
2023-12-01	1,023	1,028	998	1,005	198,700	1,005
2023-11-30	992	1,029	982	1,029	256,700	1,029
2023-11-29	1,001	1,024	987	991	331,600	991
2023-11-28	1,012	1,021	988	1,014	274,900	1,014
2023-11-27	1,021	1,031	1,001	1,014	218,600	1,014
2023-11-24	1,045	1,063	1,026	1,032	318,500	1,032
2023-11-22	1,075	1,081	1,046	1,050	403,100	1,050
2023-11-21	1,079	1,102	1,049	1,077	383,800	1,077
2023-11-20	1,038	1,081	1,038	1,059	377,400	1,059
2023-11-17	989	1,045	982	1,045	274,600	1,045
2023-11-16	1,032	1,035	1,002	1,006	200,600	1,006
2023-11-15	1,032	1,045	1,016	1,035	213,600	1,035
2023-11-14	1,007	1,072	1,002	1,032	540,000	1,032
2023-11-13	959	1,033	951	1,024	552,400	1,024
2023-11-10	950	960	938	955	190,600	955
2023-11-09	968	973	945	958	237,900	958
2023-11-08	992	999	956	965	297,200	965
2023-11-07	996	999	975	993	224,600	993
2023-11-06	1,010	1,020	994	1,002	281,500	1,002
2023-11-02	985	1,017	983	1,017	391,500	1,017
2023-11-01	992	995	969	989	231,900	989
2023-10-31	991	997	977	987	240,100	987
2023-10-30	949	987	940	972	335,800	972
2023-10-27	923	953	906	952	441,600	952
2023-10-26	971	982	925	926	626,600	926
2023-10-25	1,008	1,038	969	974	517,300	974
2023-10-24	1,003	1,067	956	1,021	1,387,300	1,021
2023-10-23	1,118	1,118	1,031	1,076	2,492,200	1,076
2023-10-20	938	978	923	968	294,200	968
2023-10-19	950	964	920	942	273,000	942
2023-10-18	911	962	911	949	336,500	949
2023-10-17	910	932	909	918	168,000	918
2023-10-16	909	930	892	916	290,300	916
2023-10-13	908	930	905	909	180,500	909
2023-10-12	911	917	903	912	123,600	912
2023-10-11	933	944	910	917	157,700	917
2023-10-10	939	948	917	931	209,700	931
2023-10-06	900	956	899	941	345,300	941
2023-10-05	868	906	868	900	280,900	900
2023-10-04	851	887	851	871	317,900	871
2023-10-03	912	918	873	880	493,900	880
2023-10-02	905	939	905	924	218,200	924
2023-09-29	915	920	903	910	210,800	910
2023-09-28	910	925	903	920	163,700	920
2023-09-27	897	916	897	915	126,100	915
2023-09-26	914	914	892	908	323,800	908
2023-09-25	932	967	922	924	346,600	924
2023-09-22	900	942	899	942	243,500	942
2023-09-21	912	917	891	902	286,300	902
2023-09-20	951	954	919	920	262,100	920
2023-09-19	948	964	930	964	213,900	964
2023-09-15	950	966	935	945	276,800	945
2023-09-14	917	957	909	950	279,200	950
2023-09-13	907	921	896	917	216,100	917
2023-09-12	928	934	899	914	576,300	914
2023-09-11	929	986	928	943	503,100	943
2023-09-08	920	944	920	944	218,800	944
2023-09-07	942	942	911	924	390,200	924
2023-09-06	943	960	943	953	186,900	953
2023-09-05	928	965	928	955	317,500	955
2023-09-04	963	965	936	943	348,600	943
2023-09-01	992	1,007	952	966	694,300	966
2023-08-31	979	1,001	971	999	252,500	999
2023-08-30	1,025	1,025	977	982	495,400	982
2023-08-29	960	1,052	960	1,025	689,100	1,025
2023-08-28	983	985	955	970	240,800	970
2023-08-25	955	997	952	982	313,700	982
2023-08-24	970	985	962	978	272,100	978
2023-08-23	1,029	1,032	965	970	573,500	970
2023-08-22	1,002	1,020	972	1,020	479,500	1,020
2023-08-21	980	1,016	971	1,002	433,500	1,002
2023-08-18	922	986	922	980	476,000	980
2023-08-17	920	933	896	926	609,300	926
2023-08-16	989	1,004	940	941	479,000	941
2023-08-15	949	1,009	947	990	696,000	990
2023-08-14	952	967	900	924	882,300	924
2023-08-10	1,022	1,030	995	995	387,000	995
2023-08-09	999	1,043	996	1,026	278,300	1,026
2023-08-08	1,022	1,025	1,003	1,013	244,900	1,013
2023-08-07	1,022	1,036	1,011	1,026	190,000	1,026
2023-08-04	1,041	1,049	1,023	1,038	208,800	1,038
2023-08-03	1,059	1,088	1,051	1,051	215,600	1,051
2023-08-02	1,064	1,118	1,060	1,067	340,200	1,067
2023-08-01	1,063	1,080	1,033	1,073	276,100	1,073
2023-07-31	1,011	1,068	1,011	1,063	448,400	1,063
2023-07-28	986	1,008	962	999	547,700	999
2023-07-27	1,033	1,034	993	1,001	587,900	1,001
2023-07-26	1,070	1,077	1,050	1,050	263,300	1,050
2023-07-25	1,080	1,088	1,057	1,081	301,200	1,081
2023-07-24	1,113	1,114	1,075	1,077	381,000	1,077
2023-07-21	1,130	1,136	1,111	1,129	278,900	1,129
2023-07-20	1,110	1,136	1,096	1,116	294,600	1,116
2023-07-19	1,151	1,153	1,102	1,133	395,600	1,133
2023-07-18	1,206	1,208	1,144	1,160	618,500	1,160
2023-07-14	1,135	1,203	1,133	1,199	614,000	1,199
2023-07-13	1,098	1,152	1,080	1,134	431,700	1,134
2023-07-12	1,100	1,128	1,094	1,100	353,900	1,100
2023-07-11	1,124	1,130	1,066	1,086	466,400	1,086
2023-07-10	1,052	1,147	1,045	1,112	583,600	1,112
2023-07-07	1,055	1,091	1,041	1,067	628,200	1,067
2023-07-06	1,125	1,132	1,071	1,080	780,100	1,080
2023-07-05	1,195	1,201	1,130	1,140	536,300	1,140
2023-07-04	1,218	1,228	1,192	1,196	390,500	1,196
2023-07-03	1,225	1,263	1,225	1,236	274,600	1,236
2023-06-30	1,229	1,237	1,212	1,230	230,500	1,230
2023-06-29	1,223	1,246	1,210	1,238	224,300	1,238
2023-06-28	1,261	1,274	1,231	1,233	279,900	1,233
2023-06-27	1,284	1,285	1,221	1,260	485,400	1,260
2023-06-26	1,339	1,343	1,292	1,297	393,200	1,297
2023-06-23	1,305	1,363	1,302	1,346	358,700	1,346
2023-06-22	1,331	1,342	1,314	1,314	319,500	1,314
2023-06-21	1,332	1,351	1,325	1,340	197,400	1,340
2023-06-20	1,342	1,348	1,320	1,343	317,300	1,343
2023-06-19	1,361	1,369	1,340	1,348	340,900	1,348
2023-06-16	1,381	1,401	1,367	1,380	267,400	1,380
2023-06-15	1,373	1,405	1,365	1,379	281,400	1,379
2023-06-14	1,430	1,430	1,384	1,384	356,600	1,384
2023-06-13	1,460	1,477	1,430	1,434	663,500	1,434
2023-06-12	1,377	1,656	1,350	1,490	1,979,300	1,490
2023-06-09	1,360	1,390	1,338	1,378	476,900	1,378
2023-06-08	1,393	1,394	1,330	1,336	485,500	1,336
2023-06-07	1,400	1,480	1,375	1,392	2,158,700	1,392
2023-06-06	1,339	1,346	1,281	1,289	399,200	1,289
2023-06-05	1,355	1,362	1,335	1,339	219,800	1,339
2023-06-02	1,351	1,355	1,333	1,354	220,000	1,354
2023-06-01	1,359	1,375	1,331	1,358	259,000	1,358
2023-05-31	1,396	1,398	1,352	1,353	231,500	1,353
2023-05-30	1,391	1,406	1,362	1,396	262,700	1,396
2023-05-29	1,353	1,427	1,336	1,392	471,100	1,392
2023-05-26	1,351	1,383	1,338	1,352	328,000	1,352
2023-05-25	1,382	1,398	1,340	1,376	557,200	1,376
2023-05-24	1,411	1,450	1,395	1,400	555,200	1,400
2023-05-23	1,494	1,512	1,425	1,436	563,100	1,436
2023-05-22	1,543	1,548	1,500	1,507	310,800	1,507
2023-05-19	1,457	1,600	1,445	1,536	1,512,100	1,536
2023-05-18	1,623	1,635	1,592	1,607	303,900	1,607
2023-05-17	1,621	1,629	1,596	1,619	248,500	1,619
2023-05-16	1,631	1,642	1,572	1,607	405,300	1,607
2023-05-15	1,551	1,666	1,538	1,655	472,700	1,655
2023-05-12	1,565	1,584	1,546	1,574	224,800	1,574
2023-05-11	1,596	1,596	1,540	1,563	307,200	1,563
2023-05-10	1,622	1,627	1,593	1,598	239,000	1,598
2023-05-09	1,605	1,650	1,601	1,617	390,300	1,617
2023-05-08	1,538	1,620	1,531	1,604	441,500	1,604
2023-05-02	1,590	1,594	1,540	1,568	543,700	1,568
2023-05-01	1,611	1,628	1,587	1,600	464,300	1,600
2023-04-28	1,609	1,664	1,601	1,643	575,300	1,643
2023-04-27	1,589	1,613	1,543	1,604	499,300	1,604
2023-04-26	1,698	1,698	1,590	1,593	781,100	1,593
2023-04-25	1,734	1,741	1,653	1,686	817,700	1,686
2023-04-24	1,816	1,828	1,735	1,736	871,900	1,736
2023-04-21	1,795	1,871	1,757	1,830	1,634,300	1,830
2023-04-20	1,710	1,815	1,685	1,772	1,171,000	1,772
2023-04-19	1,810	1,859	1,703	1,741	1,616,600	1,741
2023-04-18	1,858	1,950	1,792	1,845	4,900,300	1,845
2023-04-17	1,670	1,678	1,581	1,598	759,900	1,598
2023-04-14	1,681	1,709	1,642	1,670	1,135,400	1,670
2023-04-13	1,582	1,688	1,555	1,678	1,099,700	1,678
2023-04-12	1,565	1,607	1,525	1,586	924,400	1,586
2023-04-11	1,500	1,575	1,493	1,564	964,400	1,564
2023-04-10	1,480	1,537	1,470	1,485	592,700	1,485
2023-04-07	1,435	1,516	1,425	1,479	895,900	1,479
2023-04-06	1,476	1,533	1,447	1,456	715,800	1,456
2023-04-05	1,545	1,595	1,492	1,495	1,375,900	1,495
2023-04-04	1,442	1,569	1,440	1,559	2,350,500	1,559
2023-04-03	1,452	1,548	1,420	1,464	1,682,400	1,464
2023-03-31	1,357	1,630	1,354	1,504	3,754,400	1,504
2023-03-30	1,306	1,390	1,305	1,363	730,200	1,363
2023-03-29	1,344	1,361	1,312	1,314	564,000	1,314
2023-03-28	1,396	1,407	1,344	1,350	609,800	1,350
2023-03-27	1,426	1,434	1,359	1,378	764,500	1,378
2023-03-24	1,450	1,460	1,419	1,452	470,900	1,452
2023-03-23	1,470	1,480	1,422	1,438	622,400	1,438
2023-03-22	1,524	1,541	1,488	1,496	495,000	1,496
2023-03-20	1,568	1,578	1,501	1,510	446,700	1,510
2023-03-17	1,520	1,555	1,483	1,540	653,500	1,540
2023-03-16	1,471	1,510	1,445	1,499	673,200	1,499
2023-03-15	1,500	1,563	1,474	1,519	1,336,700	1,519
2023-03-14	1,542	1,558	1,450	1,456	1,313,200	1,456
2023-03-13	1,559	1,588	1,544	1,566	552,900	1,566
2023-03-10	1,603	1,635	1,576	1,599	854,200	1,599
2023-03-09	1,610	1,635	1,560	1,602	1,347,700	1,602
2023-03-08	1,620	1,663	1,595	1,621	1,428,900	1,621
2023-03-07	1,630	1,778	1,611	1,626	4,191,300	1,626
2023-03-06	1,710	1,724	1,614	1,617	2,989,500	1,617
2023-03-03	1,585	1,745	1,526	1,700	5,161,800	1,700
2023-03-02	1,563	1,663	1,506	1,571	3,657,800	1,571
2023-03-01	1,675	1,682	1,518	1,528	4,012,700	1,528
2023-02-28	1,761	1,810	1,604	1,691	3,847,900	1,691
2023-02-27	2,160	2,233	1,728	1,773	5,211,700	1,773
2023-02-24	2,199	2,228	2,118	2,200	1,784,100	2,200
2023-02-22	2,199	2,263	2,105	2,175	1,763,700	2,175
2023-02-21	2,165	2,346	2,112	2,179	4,295,000	2,179
2023-02-20	2,101	2,375	2,088	2,180	5,753,300	2,180
2023-02-17	2,951	2,975	2,301	2,301	10,154,600	2,301
2023-02-16	2,315	2,801	2,308	2,801	5,476,200	2,801
2023-02-15	2,336	2,366	2,225	2,301	3,790,600	2,301
2023-02-14	2,110	2,308	2,110	2,299	5,711,500	2,299
2023-02-13	1,964	2,276	1,961	2,123	7,014,000	2,123
2023-02-10	1,875	2,005	1,815	2,000	3,265,400	2,000
2023-02-09	1,998	2,028	1,894	1,937	3,893,800	1,937
2023-02-08	1,925	2,068	1,890	2,016	7,920,000	2,016
2023-02-07	1,712	1,984	1,703	1,908	8,827,600	1,908
2023-02-06	1,680	1,792	1,660	1,734	2,128,400	1,734
2023-02-03	1,833	1,837	1,681	1,697	2,744,900	1,697
2023-02-02	1,750	1,819	1,654	1,739	4,046,800	1,739
2023-02-01	1,756	1,933	1,752	1,786	11,867,900	1,786
2023-01-31	1,543	1,878	1,512	1,794	17,460,400	1,794
2023-01-30	1,382	1,532	1,373	1,532	6,844,600	1,532
2023-01-27	1,245	1,255	1,222	1,232	555,700	1,232
2023-01-26	1,266	1,283	1,226	1,251	839,900	1,251
2023-01-25	1,269	1,272	1,231	1,252	879,600	1,252
2023-01-24	1,274	1,319	1,251	1,261	1,130,100	1,261
2023-01-23	1,352	1,356	1,255	1,262	2,358,300	1,262
2023-01-20	1,220	1,370	1,219	1,351	2,697,600	1,351
2023-01-19	1,229	1,255	1,205	1,236	822,000	1,236
2023-01-18	1,246	1,287	1,220	1,240	1,255,100	1,240
2023-01-17	1,216	1,262	1,216	1,260	823,000	1,260
2023-01-16	1,214	1,246	1,193	1,225	913,400	1,225
2023-01-13	1,310	1,322	1,222	1,230	1,368,000	1,230
2023-01-12	1,360	1,360	1,292	1,318	1,004,600	1,318
2023-01-11	1,301	1,368	1,296	1,354	1,888,400	1,354
2023-01-10	1,225	1,325	1,209	1,310	1,585,300	1,310
2023-01-06	1,249	1,284	1,202	1,225	1,672,300	1,225
2023-01-05	1,157	1,260	1,156	1,257	2,132,000	1,257
2023-01-04	1,140	1,194	1,121	1,174	1,511,700	1,174

分割・併合履歴：なし

4575 (株)キャンバス の時系列データ [2023年度]

4575 (株)キャンバスの時系列データ [2023年度]