！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
3,555
円
(22:07)
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 |
|---|---|
| 3,490 (24/06/28) | 2,403 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,490 (24/06/28) | 2,591 (24/03/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 3,455 | 3,560 | 3,285 | 3,560 | +110 | +3.2 | 158,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,673 | 1,701 | 1,673 | 1,682 | +17 | +1.0 | 118,500 |
| 4/12 | 1,671 | 1,685 | 1,652 | 1,665 | -8 | -0.5 | 124,400 |
| 4/5 | 1,704 | 1,704 | 1,637 | 1,673 | -19 | -1.1 | 177,400 |
| 3/29 | 1,675 | 1,705 | 1,647 | 1,692 | +14 | +0.8 | 198,300 |
| 3/22 | 1,640 | 1,682 | 1,635 | 1,678 | +47 | +2.9 | 91,000 |
| 3/15 | 1,597 | 1,641 | 1,597 | 1,631 | +36 | +2.3 | 74,700 |
| 3/8 | 1,624 | 1,630 | 1,592 | 1,595 | -22 | -1.4 | 80,700 |
| 3/1 | 1,598 | 1,625 | 1,594 | 1,617 | +20 | +1.3 | 78,300 |
| 2/22 | 1,552 | 1,597 | 1,552 | 1,597 | +46 | +3.0 | 96,500 |
| 2/15 | 1,538 | 1,554 | 1,526 | 1,551 | +23 | +1.5 | 60,000 |
| 2/8 | 1,533 | 1,562 | 1,524 | 1,528 | +9 | +0.6 | 93,000 |
| 2/1 | 1,565 | 1,565 | 1,517 | 1,519 | -47 | -3.0 | 154,100 |
| 1/25 | 1,590 | 1,600 | 1,545 | 1,566 | -8 | -0.5 | 119,100 |
| 1/18 | 1,600 | 1,623 | 1,513 | 1,574 | -36 | -2.2 | 243,800 |
| 1/11 | 1,629 | 1,649 | 1,597 | 1,610 | -1 | -0.1 | 116,800 |
| 1/4 | 1,592 | 1,611 | 1,553 | 1,611 | +9 | +0.6 | 39,700 |
| 12/28 | 1,510 | 1,639 | 1,466 | 1,602 | +35 | +2.2 | 148,600 |
| 12/21 | 1,680 | 1,685 | 1,567 | 1,567 | -113 | -6.7 | 168,500 |
| 12/14 | 1,680 | 1,697 | 1,665 | 1,680 | -2 | -0.1 | 112,600 |
| 12/7 | 1,681 | 1,694 | 1,656 | 1,682 | -2 | -0.1 | 137,200 |
| 11/30 | 1,665 | 1,686 | 1,654 | 1,684 | +9 | +0.5 | 158,700 |
| 11/22 | 1,673 | 1,688 | 1,661 | 1,675 | +2 | +0.1 | 86,800 |
| 11/16 | 1,720 | 1,729 | 1,673 | 1,673 | -47 | -2.7 | 117,900 |
| 11/9 | 1,662 | 1,728 | 1,658 | 1,720 | +58 | +3.5 | 173,100 |
| 11/2 | 1,674 | 1,683 | 1,650 | 1,662 | +1 | +0.1 | 138,000 |
| 10/26 | 1,696 | 1,707 | 1,653 | 1,661 | -42 | -2.5 | 136,800 |
| 10/19 | 1,684 | 1,721 | 1,660 | 1,703 | +20 | +1.2 | 156,000 |
| 10/12 | 1,711 | 1,715 | 1,683 | 1,683 | -32 | -1.9 | 111,600 |
| 10/5 | 1,745 | 1,762 | 1,712 | 1,715 | ー | ー | 115,300 |
▶︎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