7004 カナデビア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 840 | 861 | 821 | 838 | 1,033,200 | 838 |
| 2025-04-03 | 866 | 878 | 855 | 868 | 913,400 | 868 |
| 2025-04-02 | 916 | 922 | 892 | 903 | 666,200 | 903 |
| 2025-04-01 | 925 | 930 | 907 | 908 | 541,300 | 908 |
| 2025-03-31 | 912 | 922 | 894 | 915 | 1,030,400 | 915 |
| 2025-03-28 | 936 | 942 | 930 | 940 | 669,400 | 940 |
| 2025-03-27 | 955 | 967 | 952 | 967 | 574,700 | 967 |
| 2025-03-26 | 968 | 976 | 958 | 969 | 686,800 | 969 |
| 2025-03-25 | 967 | 968 | 957 | 960 | 547,000 | 960 |
| 2025-03-24 | 967 | 970 | 954 | 970 | 462,500 | 970 |
| 2025-03-21 | 978 | 988 | 969 | 969 | 966,800 | 969 |
| 2025-03-19 | 972 | 988 | 972 | 986 | 454,300 | 986 |
| 2025-03-18 | 974 | 977 | 966 | 971 | 571,400 | 971 |
| 2025-03-17 | 970 | 978 | 968 | 969 | 397,200 | 969 |
| 2025-03-14 | 951 | 966 | 950 | 966 | 517,700 | 966 |
| 2025-03-13 | 940 | 955 | 939 | 951 | 485,400 | 951 |
| 2025-03-12 | 917 | 946 | 917 | 946 | 752,300 | 946 |
| 2025-03-11 | 918 | 931 | 912 | 931 | 784,000 | 931 |
| 2025-03-10 | 939 | 940 | 922 | 933 | 639,600 | 933 |
| 2025-03-07 | 942 | 951 | 932 | 932 | 689,000 | 932 |
| 2025-03-06 | 940 | 993 | 931 | 957 | 2,080,500 | 957 |
| 2025-03-05 | 910 | 928 | 908 | 913 | 901,000 | 913 |
| 2025-03-04 | 929 | 933 | 911 | 917 | 427,600 | 917 |
| 2025-03-03 | 918 | 937 | 916 | 929 | 546,900 | 929 |
| 2025-02-28 | 915 | 924 | 906 | 909 | 625,000 | 909 |
| 2025-02-27 | 889 | 916 | 887 | 913 | 655,300 | 913 |
| 2025-02-26 | 888 | 899 | 866 | 883 | 1,177,000 | 883 |
| 2025-02-25 | 910 | 911 | 893 | 893 | 972,700 | 893 |
| 2025-02-21 | 925 | 933 | 913 | 925 | 994,700 | 925 |
| 2025-02-20 | 960 | 965 | 936 | 936 | 709,800 | 936 |
| 2025-02-19 | 972 | 972 | 943 | 965 | 959,200 | 965 |
| 2025-02-18 | 916 | 989 | 912 | 976 | 1,589,400 | 976 |
| 2025-02-17 | 930 | 935 | 907 | 907 | 701,900 | 907 |
| 2025-02-14 | 940 | 945 | 925 | 931 | 933,000 | 931 |
| 2025-02-13 | 933 | 939 | 921 | 931 | 471,300 | 931 |
| 2025-02-12 | 934 | 938 | 921 | 926 | 886,400 | 926 |
| 2025-02-10 | 946 | 946 | 927 | 934 | 1,228,200 | 934 |
| 2025-02-07 | 960 | 962 | 944 | 958 | 1,100,400 | 958 |
| 2025-02-06 | 947 | 1,001 | 945 | 974 | 2,557,900 | 974 |
| 2025-02-05 | 1,065 | 1,068 | 1,047 | 1,052 | 594,400 | 1,052 |
| 2025-02-04 | 1,050 | 1,064 | 1,040 | 1,047 | 620,300 | 1,047 |
| 2025-02-03 | 1,045 | 1,049 | 1,019 | 1,035 | 1,031,800 | 1,035 |
| 2025-01-31 | 1,071 | 1,077 | 1,065 | 1,072 | 676,400 | 1,072 |
| 2025-01-30 | 1,062 | 1,070 | 1,050 | 1,066 | 436,700 | 1,066 |
| 2025-01-29 | 1,054 | 1,071 | 1,054 | 1,062 | 500,700 | 1,062 |
| 2025-01-28 | 1,062 | 1,071 | 1,051 | 1,054 | 675,000 | 1,054 |
| 2025-01-27 | 1,039 | 1,065 | 1,038 | 1,060 | 1,035,900 | 1,060 |
| 2025-01-24 | 1,009 | 1,064 | 1,002 | 1,030 | 2,180,800 | 1,030 |
| 2025-01-23 | 994 | 1,007 | 992 | 1,007 | 464,700 | 1,007 |
| 2025-01-22 | 997 | 1,002 | 993 | 995 | 439,100 | 995 |
| 2025-01-21 | 995 | 996 | 973 | 988 | 556,300 | 988 |
| 2025-01-20 | 980 | 996 | 980 | 996 | 537,600 | 996 |
| 2025-01-17 | 978 | 991 | 971 | 980 | 894,300 | 980 |
| 2025-01-16 | 988 | 993 | 973 | 977 | 651,000 | 977 |
| 2025-01-15 | 995 | 1,012 | 967 | 976 | 950,400 | 976 |
| 2025-01-14 | 977 | 989 | 956 | 972 | 638,900 | 972 |
| 2025-01-10 | 959 | 991 | 959 | 980 | 870,300 | 980 |
| 2025-01-09 | 959 | 967 | 951 | 957 | 610,400 | 957 |
| 2025-01-08 | 953 | 958 | 949 | 952 | 523,500 | 952 |
| 2025-01-07 | 969 | 969 | 951 | 960 | 574,400 | 960 |
| 2025-01-06 | 986 | 987 | 953 | 960 | 757,700 | 960 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2003-02-20]1株→0.5株 [1983-03-28]1株→1.1株