2,578円
カナデンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,350.0 | 1,369.0 | 1,343.0 | 1,359.0 | 1,359.0 | 10,800 |
| 2018/02/22 | 1,328.0 | 1,344.0 | 1,325.0 | 1,338.0 | 1,338.0 | 12,400 |
| 2018/02/21 | 1,362.0 | 1,372.0 | 1,339.0 | 1,344.0 | 1,344.0 | 21,700 |
| 2018/02/20 | 1,375.0 | 1,375.0 | 1,346.0 | 1,364.0 | 1,364.0 | 16,900 |
| 2018/02/19 | 1,344.0 | 1,380.0 | 1,344.0 | 1,372.0 | 1,372.0 | 12,800 |
| 2018/02/16 | 1,340.0 | 1,356.0 | 1,332.0 | 1,333.0 | 1,333.0 | 16,500 |
| 2018/02/15 | 1,315.0 | 1,336.0 | 1,306.0 | 1,319.0 | 1,319.0 | 34,300 |
| 2018/02/14 | 1,328.0 | 1,338.0 | 1,304.0 | 1,312.0 | 1,312.0 | 24,600 |
| 2018/02/13 | 1,345.0 | 1,349.0 | 1,325.0 | 1,326.0 | 1,326.0 | 21,400 |
| 2018/02/09 | 1,331.0 | 1,343.0 | 1,322.0 | 1,337.0 | 1,337.0 | 17,800 |
| 2018/02/08 | 1,368.0 | 1,368.0 | 1,350.0 | 1,361.0 | 1,361.0 | 24,100 |
| 2018/02/07 | 1,358.0 | 1,414.0 | 1,341.0 | 1,341.0 | 1,341.0 | 33,400 |
| 2018/02/06 | 1,338.0 | 1,356.0 | 1,310.0 | 1,328.0 | 1,328.0 | 41,700 |
| 2018/02/05 | 1,460.0 | 1,464.0 | 1,434.0 | 1,444.0 | 1,444.0 | 27,200 |
| 2018/02/02 | 1,544.0 | 1,578.0 | 1,480.0 | 1,486.0 | 1,486.0 | 36,800 |
| 2018/02/01 | 1,496.0 | 1,544.0 | 1,496.0 | 1,538.0 | 1,538.0 | 14,500 |
| 2018/01/31 | 1,550.0 | 1,551.0 | 1,485.0 | 1,491.0 | 1,491.0 | 43,700 |
| 2018/01/30 | 1,583.0 | 1,599.0 | 1,546.0 | 1,558.0 | 1,558.0 | 40,100 |
| 2018/01/29 | 1,600.0 | 1,609.0 | 1,580.0 | 1,599.0 | 1,599.0 | 18,800 |
| 2018/01/26 | 1,584.0 | 1,613.0 | 1,583.0 | 1,604.0 | 1,604.0 | 37,000 |
おすすめ条件でスクリーニングされた銘柄を見る
カナデンの取引履歴を振り返りませんか？
カナデンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
