7004東証P貸借
業種 機械
カナデビア 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,355 (24/03/25) | 826 (24/08/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,355 (24/03/25) | 826 (24/08/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 952 | 971 | 949 | 958 | +8 | +0.8 | 576,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,055 | 1,070 | 1,051 | 1,069 | +9 | +0.9 | 836,600 |
| 7/9 | 1,056 | 1,068 | 1,047 | 1,060 | +6 | +0.6 | 938,000 |
| 7/8 | 1,047 | 1,067 | 1,035 | 1,054 | -40 | -3.7 | 1,958,600 |
| 7/5 | 1,108 | 1,110 | 1,092 | 1,094 | -11 | -1.0 | 571,600 |
| 7/4 | 1,100 | 1,107 | 1,087 | 1,105 | +14 | +1.3 | 641,800 |
| 7/3 | 1,084 | 1,096 | 1,077 | 1,091 | +10 | +0.9 | 674,000 |
| 7/2 | 1,097 | 1,103 | 1,071 | 1,081 | +24 | +2.3 | 1,088,300 |
| 7/1 | 1,067 | 1,078 | 1,056 | 1,057 | +5 | +0.5 | 697,800 |
| 6/28 | 1,043 | 1,063 | 1,043 | 1,052 | +11 | +1.1 | 670,100 |
| 6/27 | 1,046 | 1,047 | 1,036 | 1,041 | -7 | -0.7 | 570,400 |
| 6/26 | 1,057 | 1,058 | 1,041 | 1,048 | +2 | +0.2 | 666,100 |
| 6/25 | 1,046 | 1,050 | 1,040 | 1,046 | +3 | +0.3 | 651,400 |
| 6/24 | 1,035 | 1,046 | 1,030 | 1,043 | +14 | +1.4 | 781,600 |
| 6/21 | 1,047 | 1,049 | 1,028 | 1,029 | -10 | -1.0 | 624,400 |
| 6/20 | 1,021 | 1,042 | 1,021 | 1,039 | +2 | +0.2 | 468,100 |
| 6/19 | 1,030 | 1,045 | 1,030 | 1,037 | +15 | +1.5 | 468,900 |
| 6/18 | 1,032 | 1,037 | 1,019 | 1,022 | -6 | -0.6 | 569,000 |
| 6/17 | 1,040 | 1,041 | 1,023 | 1,028 | -25 | -2.4 | 533,500 |
| 6/14 | 1,033 | 1,060 | 1,031 | 1,053 | +18 | +1.7 | 737,700 |
| 6/13 | 1,058 | 1,058 | 1,035 | 1,035 | -24 | -2.3 | 672,500 |
| 6/12 | 1,054 | 1,062 | 1,044 | 1,059 | -5 | -0.5 | 722,400 |
| 6/11 | 1,084 | 1,088 | 1,062 | 1,064 | -26 | -2.4 | 907,000 |
| 6/10 | 1,067 | 1,092 | 1,064 | 1,090 | +24 | +2.3 | 469,400 |
| 6/7 | 1,068 | 1,068 | 1,057 | 1,066 | -2 | -0.2 | 464,300 |
| 6/6 | 1,077 | 1,079 | 1,060 | 1,068 | -2 | -0.2 | 679,000 |
| 6/5 | 1,078 | 1,087 | 1,070 | 1,070 | -29 | -2.6 | 576,300 |
| 6/4 | 1,103 | 1,108 | 1,088 | 1,099 | -9 | -0.8 | 526,400 |
| 6/3 | 1,115 | 1,128 | 1,108 | 1,108 | -2 | -0.2 | 467,700 |
| 5/31 | 1,100 | 1,114 | 1,084 | 1,110 | +30 | +2.8 | 1,171,400 |
| 5/30 | 1,085 | 1,085 | 1,064 | 1,080 | -16 | -1.5 | 692,800 |
▶︎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
