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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,110 | 1,113 | 1,086 | 1,096 | -22 | -2.0 | 818,600 |
| 5/28 | 1,120 | 1,133 | 1,114 | 1,118 | +8 | +0.7 | 690,100 |
| 5/27 | 1,103 | 1,114 | 1,090 | 1,110 | +22 | +2.0 | 468,400 |
| 5/24 | 1,070 | 1,100 | 1,067 | 1,088 | -8 | -0.7 | 473,600 |
| 5/23 | 1,087 | 1,098 | 1,078 | 1,096 | +8 | +0.7 | 448,800 |
| 5/22 | 1,108 | 1,109 | 1,088 | 1,088 | -27 | -2.4 | 551,300 |
| 5/21 | 1,129 | 1,141 | 1,115 | 1,115 | -14 | -1.2 | 479,700 |
| 5/20 | 1,117 | 1,136 | 1,117 | 1,129 | +10 | +0.9 | 541,700 |
| 5/17 | 1,133 | 1,135 | 1,115 | 1,119 | -21 | -1.8 | 697,700 |
| 5/16 | 1,137 | 1,151 | 1,114 | 1,140 | +10 | +0.9 | 1,294,400 |
| 5/15 | 1,140 | 1,149 | 1,115 | 1,130 | -20 | -1.7 | 1,274,300 |
| 5/14 | 1,161 | 1,172 | 1,143 | 1,150 | +1 | +0.1 | 1,289,900 |
| 5/13 | 1,165 | 1,197 | 1,138 | 1,149 | -81 | -6.6 | 2,933,700 |
| 5/10 | 1,232 | 1,238 | 1,218 | 1,230 | +8 | +0.7 | 1,476,700 |
| 5/9 | 1,231 | 1,236 | 1,209 | 1,222 | 0 | 0.0 | 754,600 |
| 5/8 | 1,224 | 1,232 | 1,213 | 1,222 | -11 | -0.9 | 624,000 |
| 5/7 | 1,235 | 1,240 | 1,218 | 1,233 | +13 | +1.1 | 485,100 |
| 5/2 | 1,217 | 1,228 | 1,211 | 1,220 | +5 | +0.4 | 520,300 |
| 5/1 | 1,230 | 1,246 | 1,215 | 1,215 | -11 | -0.9 | 1,011,800 |
| 4/30 | 1,215 | 1,241 | 1,196 | 1,226 | +21 | +1.7 | 1,110,000 |
| 4/26 | 1,200 | 1,217 | 1,185 | 1,205 | +8 | +0.7 | 1,092,800 |
| 4/25 | 1,254 | 1,254 | 1,191 | 1,197 | -58 | -4.6 | 1,455,700 |
| 4/24 | 1,255 | 1,283 | 1,252 | 1,255 | +6 | +0.5 | 1,163,500 |
| 4/23 | 1,234 | 1,254 | 1,227 | 1,249 | +16 | +1.3 | 704,700 |
| 4/22 | 1,223 | 1,236 | 1,217 | 1,233 | +20 | +1.7 | 634,500 |
| 4/19 | 1,255 | 1,256 | 1,204 | 1,213 | -50 | -4.0 | 1,066,800 |
| 4/18 | 1,240 | 1,267 | 1,228 | 1,263 | +18 | +1.5 | 596,700 |
| 4/17 | 1,271 | 1,274 | 1,237 | 1,245 | -26 | -2.1 | 587,400 |
| 4/16 | 1,270 | 1,286 | 1,262 | 1,271 | -17 | -1.3 | 1,476,300 |
| 4/15 | 1,275 | 1,294 | 1,263 | 1,288 | -3 | -0.2 | 554,100 |
▶︎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
