9059 カンダホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 761 | 765 | 759 | 765 | 3,100 | 765 |
| 2024-12-05 | 761 | 761 | 760 | 760 | 700 | 760 |
| 2024-12-04 | 755 | 761 | 755 | 760 | 26,700 | 760 |
| 2024-12-03 | 757 | 757 | 752 | 755 | 3,300 | 755 |
| 2024-12-02 | 758 | 760 | 752 | 757 | 2,300 | 757 |
| 2024-11-29 | 760 | 763 | 751 | 758 | 3,200 | 758 |
| 2024-11-28 | 760 | 761 | 755 | 761 | 1,200 | 761 |
| 2024-11-27 | 763 | 770 | 759 | 759 | 2,600 | 759 |
| 2024-11-26 | 766 | 779 | 765 | 765 | 5,500 | 765 |
| 2024-11-25 | 763 | 765 | 759 | 762 | 2,800 | 762 |
| 2024-11-22 | 761 | 761 | 760 | 761 | 3,100 | 761 |
| 2024-11-21 | 761 | 766 | 761 | 766 | 1,900 | 766 |
| 2024-11-20 | 772 | 772 | 760 | 761 | 4,800 | 761 |
| 2024-11-19 | 767 | 773 | 767 | 769 | 1,500 | 769 |
| 2024-11-18 | 772 | 775 | 770 | 770 | 3,300 | 770 |
| 2024-11-15 | 777 | 777 | 772 | 773 | 1,900 | 773 |
| 2024-11-14 | 775 | 776 | 768 | 775 | 1,300 | 775 |
| 2024-11-13 | 776 | 779 | 770 | 779 | 3,600 | 779 |
| 2024-11-12 | 780 | 780 | 775 | 776 | 1,100 | 776 |
| 2024-11-11 | 781 | 781 | 774 | 780 | 1,000 | 780 |
| 2024-11-08 | 773 | 781 | 773 | 781 | 3,600 | 781 |
| 2024-11-07 | 775 | 777 | 772 | 772 | 2,600 | 772 |
| 2024-11-06 | 775 | 783 | 775 | 777 | 3,400 | 777 |
| 2024-11-05 | 777 | 777 | 770 | 776 | 3,200 | 776 |
| 2024-11-01 | 785 | 785 | 775 | 777 | 3,100 | 777 |
| 2024-10-31 | 783 | 788 | 783 | 788 | 1,700 | 788 |
| 2024-10-30 | 777 | 782 | 777 | 782 | 1,000 | 782 |
| 2024-10-29 | 780 | 791 | 760 | 770 | 2,900 | 770 |
| 2024-10-28 | 756 | 786 | 756 | 786 | 5,200 | 786 |
| 2024-10-25 | 776 | 776 | 761 | 761 | 2,000 | 761 |
| 2024-10-24 | 781 | 781 | 770 | 770 | 2,400 | 770 |
| 2024-10-23 | 784 | 796 | 781 | 783 | 2,000 | 783 |
| 2024-10-22 | 787 | 790 | 786 | 786 | 1,200 | 786 |
| 2024-10-21 | 797 | 797 | 785 | 786 | 2,700 | 786 |
| 2024-10-18 | 790 | 797 | 788 | 797 | 700 | 797 |
| 2024-10-17 | 794 | 794 | 790 | 790 | 300 | 790 |
| 2024-10-16 | 787 | 798 | 787 | 798 | 1,100 | 798 |
| 2024-10-15 | 795 | 795 | 787 | 787 | 2,200 | 787 |
| 2024-10-11 | 800 | 800 | 795 | 795 | 1,400 | 795 |
| 2024-10-10 | 801 | 801 | 790 | 800 | 1,600 | 800 |
| 2024-10-09 | 800 | 800 | 797 | 799 | 1,100 | 799 |
| 2024-10-08 | 799 | 799 | 797 | 799 | 500 | 799 |
| 2024-10-07 | 803 | 803 | 795 | 799 | 1,900 | 799 |
| 2024-10-04 | 801 | 801 | 790 | 790 | 2,600 | 790 |
| 2024-10-03 | 804 | 804 | 800 | 801 | 1,300 | 801 |
| 2024-10-02 | 817 | 817 | 772 | 800 | 3,900 | 800 |
| 2024-10-01 | 815 | 820 | 810 | 817 | 1,300 | 817 |
| 2024-09-30 | 812 | 815 | 802 | 815 | 1,300 | 815 |
| 2024-09-27 | 822 | 827 | 822 | 822 | 900 | 822 |
| 2024-09-26 | 827 | 832 | 820 | 832 | 4,700 | 832 |
| 2024-09-25 | 830 | 830 | 819 | 827 | 2,400 | 827 |
| 2024-09-24 | 818 | 820 | 813 | 820 | 1,700 | 820 |
| 2024-09-20 | 821 | 821 | 811 | 812 | 2,400 | 812 |
| 2024-09-19 | 799 | 864 | 799 | 806 | 10,800 | 806 |
| 2024-09-18 | 799 | 799 | 796 | 799 | 400 | 799 |
| 2024-09-17 | 794 | 800 | 794 | 799 | 1,900 | 799 |
| 2024-09-13 | 782 | 795 | 782 | 794 | 2,500 | 794 |
| 2024-09-12 | 787 | 799 | 787 | 788 | 1,200 | 788 |
| 2024-09-11 | 790 | 799 | 786 | 787 | 3,700 | 787 |
| 2024-09-10 | 799 | 799 | 796 | 796 | 600 | 796 |
| 2024-09-09 | 797 | 800 | 791 | 795 | 2,300 | 795 |
| 2024-09-06 | 796 | 800 | 796 | 797 | 1,100 | 797 |
| 2024-09-05 | 796 | 804 | 796 | 796 | 1,500 | 796 |
| 2024-09-04 | 811 | 811 | 796 | 800 | 3,500 | 800 |
| 2024-09-03 | 811 | 812 | 811 | 811 | 600 | 811 |
| 2024-09-02 | 817 | 817 | 811 | 811 | 1,600 | 811 |
| 2024-08-30 | 813 | 817 | 813 | 817 | 1,200 | 817 |
| 2024-08-29 | 813 | 813 | 813 | 813 | 300 | 813 |
| 2024-08-28 | 811 | 813 | 810 | 811 | 1,000 | 811 |
| 2024-08-27 | 822 | 822 | 810 | 811 | 1,500 | 811 |
| 2024-08-26 | 809 | 818 | 809 | 818 | 4,800 | 818 |
| 2024-08-23 | 807 | 810 | 806 | 809 | 1,000 | 809 |
| 2024-08-22 | 813 | 813 | 807 | 807 | 800 | 807 |
| 2024-08-21 | 804 | 813 | 804 | 813 | 2,900 | 813 |
| 2024-08-20 | 812 | 815 | 802 | 804 | 2,000 | 804 |
| 2024-08-19 | 815 | 815 | 800 | 803 | 1,400 | 803 |
| 2024-08-16 | 825 | 825 | 812 | 812 | 2,000 | 812 |
| 2024-08-15 | 811 | 820 | 803 | 811 | 3,300 | 811 |
| 2024-08-14 | 816 | 816 | 797 | 801 | 1,400 | 801 |
| 2024-08-13 | 789 | 821 | 789 | 808 | 6,000 | 808 |
| 2024-08-09 | 765 | 780 | 761 | 771 | 4,700 | 771 |
| 2024-08-08 | 744 | 767 | 744 | 761 | 6,300 | 761 |
| 2024-08-07 | 710 | 770 | 710 | 758 | 6,700 | 758 |
| 2024-08-06 | 700 | 749 | 700 | 710 | 9,400 | 710 |
| 2024-08-05 | 781 | 781 | 651 | 661 | 17,100 | 661 |
| 2024-08-02 | 850 | 851 | 785 | 785 | 8,700 | 785 |
| 2024-08-01 | 865 | 870 | 855 | 865 | 3,200 | 865 |
| 2024-07-31 | 870 | 871 | 865 | 865 | 800 | 865 |
| 2024-07-30 | 867 | 870 | 852 | 870 | 3,900 | 870 |
| 2024-07-29 | 870 | 870 | 866 | 869 | 1,200 | 869 |
| 2024-07-26 | 858 | 873 | 858 | 870 | 4,600 | 870 |
| 2024-07-25 | 864 | 864 | 849 | 858 | 2,800 | 858 |
| 2024-07-24 | 872 | 874 | 869 | 869 | 1,000 | 869 |
| 2024-07-23 | 870 | 874 | 861 | 872 | 3,700 | 872 |
| 2024-07-22 | 877 | 877 | 869 | 869 | 2,200 | 869 |
| 2024-07-19 | 878 | 878 | 873 | 877 | 1,500 | 877 |
| 2024-07-18 | 874 | 878 | 871 | 878 | 2,600 | 878 |
| 2024-07-17 | 877 | 880 | 866 | 874 | 3,300 | 874 |
| 2024-07-16 | 874 | 880 | 862 | 874 | 7,500 | 874 |
| 2024-07-12 | 890 | 890 | 860 | 874 | 5,600 | 874 |
| 2024-07-11 | 880 | 890 | 879 | 890 | 5,900 | 890 |
| 2024-07-10 | 885 | 885 | 880 | 880 | 3,600 | 880 |
| 2024-07-09 | 882 | 885 | 875 | 885 | 3,500 | 885 |
| 2024-07-08 | 883 | 889 | 875 | 882 | 5,700 | 882 |
| 2024-07-05 | 889 | 889 | 880 | 883 | 2,000 | 883 |
| 2024-07-04 | 889 | 889 | 882 | 887 | 3,100 | 887 |
| 2024-07-03 | 883 | 898 | 860 | 889 | 11,800 | 889 |
| 2024-07-02 | 875 | 900 | 875 | 882 | 13,100 | 882 |
| 2024-07-01 | 871 | 878 | 870 | 874 | 3,500 | 874 |
| 2024-06-28 | 868 | 869 | 862 | 869 | 2,500 | 869 |
| 2024-06-27 | 865 | 868 | 863 | 868 | 4,500 | 868 |
| 2024-06-26 | 855 | 870 | 855 | 865 | 6,700 | 865 |
| 2024-06-25 | 854 | 859 | 852 | 855 | 2,800 | 855 |
| 2024-06-24 | 850 | 857 | 850 | 854 | 7,300 | 854 |
| 2024-06-21 | 853 | 859 | 850 | 850 | 2,900 | 850 |
| 2024-06-20 | 852 | 855 | 847 | 853 | 1,500 | 853 |
| 2024-06-19 | 855 | 855 | 838 | 851 | 3,500 | 851 |
| 2024-06-18 | 846 | 856 | 846 | 855 | 2,500 | 855 |
| 2024-06-17 | 881 | 881 | 796 | 847 | 26,800 | 847 |
| 2024-06-14 | 877 | 881 | 874 | 881 | 4,100 | 881 |
| 2024-06-13 | 887 | 887 | 876 | 877 | 5,700 | 877 |
| 2024-06-12 | 887 | 889 | 887 | 887 | 4,000 | 887 |
| 2024-06-11 | 886 | 887 | 886 | 887 | 2,700 | 887 |
| 2024-06-10 | 891 | 897 | 880 | 886 | 4,400 | 886 |
| 2024-06-07 | 881 | 889 | 881 | 889 | 2,200 | 889 |
| 2024-06-06 | 885 | 885 | 873 | 882 | 3,100 | 882 |
| 2024-06-05 | 881 | 881 | 870 | 881 | 3,800 | 881 |
| 2024-06-04 | 881 | 890 | 879 | 881 | 2,100 | 881 |
| 2024-06-03 | 879 | 890 | 879 | 881 | 2,600 | 881 |
| 2024-05-31 | 880 | 880 | 866 | 879 | 1,600 | 879 |
| 2024-05-30 | 877 | 880 | 864 | 879 | 4,300 | 879 |
| 2024-05-29 | 890 | 891 | 885 | 885 | 3,100 | 885 |
| 2024-05-28 | 878 | 889 | 878 | 889 | 1,000 | 889 |
| 2024-05-27 | 895 | 901 | 874 | 879 | 10,700 | 879 |
| 2024-05-24 | 875 | 885 | 873 | 885 | 3,700 | 885 |
| 2024-05-23 | 881 | 881 | 875 | 880 | 2,500 | 880 |
| 2024-05-22 | 871 | 880 | 866 | 875 | 3,400 | 875 |
| 2024-05-21 | 855 | 876 | 855 | 870 | 7,100 | 870 |
| 2024-05-20 | 854 | 860 | 852 | 855 | 4,700 | 855 |
| 2024-05-17 | 846 | 860 | 844 | 860 | 9,300 | 860 |
| 2024-05-16 | 822 | 853 | 814 | 849 | 28,200 | 849 |
| 2024-05-15 | 888 | 888 | 822 | 844 | 36,900 | 844 |
| 2024-05-14 | 900 | 901 | 866 | 899 | 8,400 | 899 |
| 2024-05-13 | 898 | 900 | 896 | 900 | 2,500 | 900 |
| 2024-05-10 | 903 | 903 | 895 | 902 | 3,900 | 902 |
| 2024-05-09 | 900 | 902 | 899 | 899 | 3,000 | 899 |
| 2024-05-08 | 899 | 902 | 899 | 899 | 2,500 | 899 |
| 2024-05-07 | 910 | 910 | 885 | 899 | 10,700 | 899 |
| 2024-05-02 | 893 | 895 | 886 | 895 | 3,400 | 895 |
| 2024-05-01 | 895 | 897 | 892 | 897 | 4,100 | 897 |
| 2024-04-30 | 898 | 899 | 890 | 894 | 4,100 | 894 |
| 2024-04-26 | 888 | 908 | 888 | 900 | 8,900 | 900 |
| 2024-04-25 | 880 | 883 | 876 | 883 | 1,700 | 883 |
| 2024-04-24 | 874 | 880 | 871 | 880 | 3,400 | 880 |
| 2024-04-23 | 873 | 874 | 866 | 867 | 2,300 | 867 |
| 2024-04-22 | 859 | 888 | 859 | 873 | 8,800 | 873 |
| 2024-04-19 | 861 | 862 | 848 | 857 | 4,900 | 857 |
| 2024-04-18 | 860 | 861 | 858 | 861 | 3,300 | 861 |
| 2024-04-17 | 858 | 859 | 848 | 858 | 4,100 | 858 |
| 2024-04-16 | 860 | 861 | 848 | 858 | 6,600 | 858 |
| 2024-04-15 | 860 | 861 | 857 | 860 | 5,800 | 860 |
| 2024-04-12 | 852 | 860 | 852 | 860 | 4,000 | 860 |
| 2024-04-11 | 853 | 855 | 847 | 852 | 4,700 | 852 |
| 2024-04-10 | 851 | 854 | 849 | 854 | 1,700 | 854 |
| 2024-04-09 | 854 | 855 | 850 | 853 | 2,500 | 853 |
| 2024-04-08 | 850 | 853 | 843 | 850 | 6,100 | 850 |
| 2024-04-05 | 849 | 850 | 846 | 850 | 1,600 | 850 |
| 2024-04-04 | 845 | 851 | 845 | 851 | 2,200 | 851 |
| 2024-04-03 | 848 | 853 | 841 | 845 | 3,200 | 845 |
| 2024-04-02 | 848 | 859 | 846 | 849 | 5,400 | 849 |
| 2024-04-01 | 849 | 855 | 845 | 848 | 6,800 | 848 |
| 2024-03-29 | 848 | 855 | 846 | 850 | 4,900 | 850 |
| 2024-03-28 | 840 | 852 | 840 | 848 | 31,000 | 848 |
| 2024-03-27 | 858 | 865 | 853 | 856 | 76,900 | 856 |
| 2024-03-26 | 859 | 870 | 856 | 865 | 18,800 | 865 |
| 2024-03-25 | 843 | 855 | 843 | 851 | 16,800 | 851 |
| 2024-03-22 | 844 | 851 | 841 | 841 | 12,400 | 841 |
| 2024-03-21 | 843 | 857 | 841 | 845 | 16,300 | 845 |
| 2024-03-19 | 837 | 840 | 835 | 839 | 5,000 | 839 |
| 2024-03-18 | 840 | 840 | 833 | 837 | 5,900 | 837 |
| 2024-03-15 | 840 | 840 | 835 | 838 | 2,800 | 838 |
| 2024-03-14 | 834 | 841 | 830 | 841 | 6,500 | 841 |
| 2024-03-13 | 839 | 840 | 830 | 836 | 9,900 | 836 |
| 2024-03-12 | 839 | 840 | 831 | 839 | 8,900 | 839 |
| 2024-03-11 | 839 | 840 | 836 | 839 | 4,000 | 839 |
| 2024-03-08 | 838 | 843 | 834 | 840 | 3,900 | 840 |
| 2024-03-07 | 839 | 840 | 835 | 840 | 5,900 | 840 |
| 2024-03-06 | 830 | 839 | 830 | 839 | 3,800 | 839 |
| 2024-03-05 | 840 | 842 | 820 | 833 | 13,300 | 833 |
| 2024-03-04 | 835 | 840 | 835 | 840 | 4,500 | 840 |
| 2024-03-01 | 835 | 835 | 832 | 835 | 4,100 | 835 |
| 2024-02-29 | 832 | 835 | 831 | 835 | 3,200 | 835 |
| 2024-02-28 | 837 | 837 | 830 | 834 | 5,100 | 834 |
| 2024-02-27 | 848 | 848 | 834 | 838 | 5,400 | 838 |
| 2024-02-26 | 816 | 840 | 816 | 838 | 14,600 | 838 |
| 2024-02-22 | 809 | 814 | 809 | 814 | 3,600 | 814 |
| 2024-02-21 | 807 | 810 | 798 | 810 | 6,600 | 810 |
| 2024-02-20 | 805 | 805 | 803 | 805 | 2,000 | 805 |
| 2024-02-19 | 805 | 805 | 797 | 801 | 6,200 | 801 |
| 2024-02-16 | 810 | 810 | 799 | 806 | 3,300 | 806 |
| 2024-02-15 | 810 | 814 | 800 | 810 | 7,300 | 810 |
| 2024-02-14 | 805 | 817 | 791 | 810 | 16,500 | 810 |
| 2024-02-13 | 801 | 805 | 796 | 805 | 9,400 | 805 |
| 2024-02-09 | 793 | 800 | 793 | 795 | 4,400 | 795 |
| 2024-02-08 | 805 | 805 | 794 | 794 | 4,700 | 794 |
| 2024-02-07 | 796 | 807 | 792 | 803 | 8,800 | 803 |
| 2024-02-06 | 814 | 814 | 795 | 803 | 15,400 | 803 |
| 2024-02-05 | 820 | 831 | 786 | 814 | 59,600 | 814 |
| 2024-02-02 | 858 | 875 | 825 | 850 | 98,300 | 850 |
| 2024-02-01 | 781 | 798 | 781 | 798 | 8,500 | 798 |
| 2024-01-31 | 777 | 784 | 771 | 782 | 5,800 | 782 |
| 2024-01-30 | 774 | 782 | 770 | 777 | 10,100 | 777 |
| 2024-01-29 | 767 | 774 | 767 | 773 | 4,400 | 773 |
| 2024-01-26 | 764 | 765 | 760 | 765 | 9,800 | 765 |
| 2024-01-25 | 772 | 775 | 760 | 762 | 10,200 | 762 |
| 2024-01-24 | 770 | 776 | 760 | 769 | 8,800 | 769 |
| 2024-01-23 | 771 | 774 | 765 | 771 | 5,000 | 771 |
| 2024-01-22 | 769 | 773 | 767 | 770 | 5,100 | 770 |
| 2024-01-19 | 761 | 770 | 761 | 767 | 6,400 | 767 |
| 2024-01-18 | 760 | 763 | 756 | 756 | 2,300 | 756 |
| 2024-01-17 | 753 | 760 | 751 | 760 | 3,500 | 760 |
| 2024-01-16 | 760 | 760 | 751 | 754 | 4,000 | 754 |
| 2024-01-15 | 745 | 765 | 745 | 760 | 6,600 | 760 |
| 2024-01-12 | 750 | 750 | 742 | 745 | 4,200 | 745 |
| 2024-01-11 | 761 | 761 | 749 | 751 | 6,700 | 751 |
| 2024-01-10 | 762 | 764 | 751 | 757 | 6,800 | 757 |
| 2024-01-09 | 756 | 756 | 750 | 755 | 4,700 | 755 |
| 2024-01-05 | 756 | 756 | 741 | 747 | 4,600 | 747 |
| 2024-01-04 | 736 | 765 | 730 | 751 | 15,100 | 751 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1996-03-26]1株→1.1株
