！決算発表予定日 2024/07/11
2698東証S貸借
業種 小売業
キャンドゥ 株価時系列データ
PTS
3,341
円
(14:48)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,290 (24/06/20) | 2,403 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,290 (24/06/20) | 2,591 (24/03/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,946 | 3,375 | 2,945 | 3,360 | +414 | +14.1 | 244,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,570 | 1,618 | 1,524 | 1,530 | -40 | -2.6 | 1,681,700 |
| 14/04 | 1,647 | 1,700 | 1,570 | 1,570 | -78 | -4.7 | 1,568,900 |
| 14/03 | 1,548 | 1,654 | 1,503 | 1,648 | +100 | +6.5 | 1,098,600 |
| 14/02 | 1,514 | 1,567 | 1,460 | 1,548 | +28 | +1.8 | 776,000 |
| 14/01 | 1,538 | 1,585 | 1,500 | 1,520 | -4 | -0.3 | 961,900 |
| 13/12 | 1,520 | 1,548 | 1,415 | 1,524 | -4 | -0.3 | 1,437,800 |
| 13/11 | 1,610 | 1,629 | 1,520 | 1,528 | -83 | -5.2 | 2,352,000 |
| 13/10 | 1,718 | 1,719 | 1,562 | 1,611 | -107 | -6.2 | 1,971,000 |
| 13/09 | 1,421 | 1,769 | 1,421 | 1,718 | +301 | +21.2 | 1,241,500 |
| 13/08 | 1,469 | 1,502 | 1,415 | 1,417 | -23 | -1.6 | 600,600 |
| 13/07 | 1,498 | 1,569 | 1,440 | 1,440 | -41 | -2.8 | 1,082,500 |
| 13/06 | 1,650 | 1,650 | 1,329 | 1,481 | -219 | -12.9 | 1,415,000 |
| 13/05 | 1,786 | 2,389 | 1,661 | 1,700 | -81 | -4.6 | 4,578,900 |
| 13/04 | 1,575 | 1,796 | 1,390 | 1,781 | +206 | +13.1 | 2,217,200 |
| 13/03 | 1,250 | 1,593 | 1,249 | 1,575 | +327 | +26.2 | 1,197,200 |
| 13/02 | 1,113 | 1,250 | 1,112 | 1,248 | +141 | +12.7 | 729,800 |
| 13/01 | 1,040 | 1,110 | 1,037 | 1,107 | +70 | +6.8 | 618,900 |
| 12/12 | 1,029 | 1,050 | 1,021 | 1,037 | +7 | +0.7 | 500,100 |
| 12/11 | 1,087 | 1,095 | 1,027 | 1,030 | -57 | -5.2 | 1,272,500 |
| 12/10 | 1,052 | 1,090 | 1,032 | 1,087 | +36 | +3.4 | 578,200 |
| 12/09 | 1,006 | 1,060 | 995 | 1,051 | +44 | +4.4 | 301,600 |
| 12/08 | 981 | 1,010 | 971 | 1,007 | +27 | +2.8 | 221,800 |
| 12/07 | 1,000 | 1,010 | 960 | 980 | -14 | -1.4 | 312,900 |
| 12/06 | 973 | 996 | 940 | 994 | +17 | +1.7 | 366,000 |
| 12/05 | 1,062 | 1,075 | 954 | 977 | -93 | -8.7 | 1,203,900 |
| 12/04 | 964 | 1,095 | 960 | 1,070 | +116 | +12.2 | 1,046,900 |
| 12/03 | 870 | 956 | 868 | 954 | +86 | +9.9 | 437,100 |
| 12/02 | 860 | 871 | 853 | 868 | +11 | +1.3 | 232,700 |
| 12/01 | 833 | 859 | 833 | 857 | +24 | +2.9 | 206,600 |
| 11/12 | 846 | 855 | 815 | 833 | -13 | -1.5 | 325,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて