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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
