！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
ー
円
(ー)
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 |
|---|---|
| 3,485 (24/06/27) | 2,403 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,485 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 3,260 | 3,490 | 3,250 | 3,450 | +215 | +6.7 | 114,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,909 | 1,914 | 1,877 | 1,880 | -15 | -0.8 | 154,600 |
| 7/30 | 1,880 | 1,909 | 1,868 | 1,895 | +36 | +1.9 | 159,200 |
| 7/21 | 1,888 | 1,888 | 1,845 | 1,859 | -28 | -1.5 | 174,400 |
| 7/16 | 1,928 | 1,949 | 1,886 | 1,887 | -16 | -0.8 | 416,000 |
| 7/9 | 1,956 | 1,964 | 1,887 | 1,903 | -61 | -3.1 | 253,700 |
| 7/2 | 1,958 | 1,969 | 1,946 | 1,964 | +9 | +0.5 | 128,400 |
| 6/25 | 1,910 | 1,963 | 1,896 | 1,955 | +24 | +1.2 | 207,300 |
| 6/18 | 1,944 | 1,980 | 1,929 | 1,931 | -8 | -0.4 | 176,100 |
| 6/11 | 1,924 | 1,984 | 1,915 | 1,939 | +14 | +0.7 | 259,500 |
| 6/4 | 1,998 | 2,009 | 1,877 | 1,925 | -70 | -3.5 | 604,700 |
| 5/28 | 2,100 | 2,101 | 1,994 | 1,995 | -105 | -5.0 | 1,559,700 |
| 5/21 | 2,124 | 2,134 | 2,092 | 2,100 | -8 | -0.4 | 378,500 |
| 5/14 | 2,166 | 2,185 | 2,051 | 2,108 | -55 | -2.5 | 722,600 |
| 5/7 | 2,170 | 2,185 | 2,150 | 2,163 | +8 | +0.4 | 180,600 |
| 4/30 | 2,176 | 2,177 | 2,126 | 2,155 | -7 | -0.3 | 242,800 |
| 4/23 | 2,234 | 2,259 | 2,116 | 2,162 | -75 | -3.4 | 390,900 |
| 4/16 | 2,083 | 2,245 | 2,053 | 2,237 | +157 | +7.6 | 613,500 |
| 4/9 | 2,027 | 2,105 | 2,021 | 2,080 | +67 | +3.3 | 386,600 |
| 4/2 | 1,989 | 2,039 | 1,981 | 2,013 | +40 | +2.0 | 453,400 |
| 3/26 | 1,989 | 1,990 | 1,926 | 1,973 | -7 | -0.4 | 219,500 |
| 3/19 | 1,921 | 1,996 | 1,918 | 1,980 | +64 | +3.3 | 239,100 |
| 3/12 | 1,899 | 1,937 | 1,881 | 1,916 | +27 | +1.4 | 169,100 |
| 3/5 | 1,870 | 1,911 | 1,870 | 1,889 | +28 | +1.5 | 133,900 |
| 2/26 | 1,904 | 1,918 | 1,853 | 1,861 | -31 | -1.6 | 196,400 |
| 2/19 | 1,906 | 1,925 | 1,876 | 1,892 | -11 | -0.6 | 130,000 |
| 2/12 | 1,901 | 1,946 | 1,895 | 1,903 | +2 | +0.1 | 144,300 |
| 2/5 | 1,840 | 1,905 | 1,840 | 1,901 | +61 | +3.3 | 155,800 |
| 1/29 | 1,870 | 1,878 | 1,830 | 1,840 | -33 | -1.8 | 304,500 |
| 1/22 | 1,883 | 1,892 | 1,854 | 1,873 | -13 | -0.7 | 182,000 |
| 1/15 | 1,919 | 1,965 | 1,878 | 1,886 | -32 | -1.7 | 273,900 |
▶︎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