8081 (株)カナデン 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 |
---|---|---|---|---|---|---|
2025-02-07 | 1,523 | 1,535 | 1,512 | 1,522 | 13,600 | 1,522 |
2025-02-06 | 1,528 | 1,528 | 1,506 | 1,519 | 12,700 | 1,519 |
2025-02-05 | 1,512 | 1,538 | 1,512 | 1,525 | 25,900 | 1,525 |
2025-02-04 | 1,490 | 1,520 | 1,472 | 1,509 | 38,500 | 1,509 |
2025-02-03 | 1,479 | 1,479 | 1,456 | 1,456 | 28,000 | 1,456 |
2025-01-31 | 1,498 | 1,498 | 1,477 | 1,483 | 18,200 | 1,483 |
2025-01-30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,500 | 1,495 |
2025-01-29 | 1,492 | 1,493 | 1,481 | 1,489 | 10,300 | 1,489 |
2025-01-28 | 1,471 | 1,489 | 1,471 | 1,487 | 15,400 | 1,487 |
2025-01-27 | 1,474 | 1,483 | 1,473 | 1,476 | 10,200 | 1,476 |
2025-01-24 | 1,466 | 1,475 | 1,462 | 1,462 | 10,900 | 1,462 |
2025-01-23 | 1,466 | 1,466 | 1,449 | 1,455 | 16,600 | 1,455 |
2025-01-22 | 1,467 | 1,467 | 1,457 | 1,459 | 5,900 | 1,459 |
2025-01-21 | 1,466 | 1,466 | 1,447 | 1,451 | 8,100 | 1,451 |
2025-01-20 | 1,451 | 1,456 | 1,450 | 1,455 | 11,200 | 1,455 |
2025-01-17 | 1,433 | 1,446 | 1,422 | 1,437 | 14,800 | 1,437 |
2025-01-16 | 1,453 | 1,460 | 1,432 | 1,432 | 21,000 | 1,432 |
2025-01-15 | 1,450 | 1,460 | 1,442 | 1,444 | 22,600 | 1,444 |
2025-01-14 | 1,460 | 1,465 | 1,444 | 1,449 | 26,200 | 1,449 |
2025-01-10 | 1,459 | 1,472 | 1,459 | 1,461 | 8,500 | 1,461 |
2025-01-09 | 1,473 | 1,473 | 1,457 | 1,458 | 19,600 | 1,458 |
2025-01-08 | 1,494 | 1,494 | 1,474 | 1,474 | 15,100 | 1,474 |
2025-01-07 | 1,503 | 1,503 | 1,483 | 1,493 | 16,800 | 1,493 |
2025-01-06 | 1,515 | 1,525 | 1,500 | 1,500 | 25,400 | 1,500 |
分割・併合履歴 : [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株