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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 950 | 958 | 944 | 955 | +5 | +0.5 | 498,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 1,260 | 1,304 | 1,257 | 1,286 | +35 | +2.8 | 3,490,100 |
| 3/1 | 1,230 | 1,267 | 1,228 | 1,251 | +21 | +1.7 | 1,672,100 |
| 2/29 | 1,240 | 1,245 | 1,214 | 1,230 | -19 | -1.5 | 1,736,800 |
| 2/28 | 1,263 | 1,286 | 1,238 | 1,249 | -2 | -0.2 | 5,217,600 |
| 2/27 | 1,195 | 1,260 | 1,181 | 1,251 | +100 | +8.7 | 7,404,400 |
| 2/26 | 1,151 | 1,186 | 1,145 | 1,151 | +30 | +2.7 | 2,799,100 |
| 2/22 | 1,122 | 1,133 | 1,101 | 1,121 | +8 | +0.7 | 1,741,500 |
| 2/21 | 1,095 | 1,120 | 1,091 | 1,113 | +31 | +2.9 | 2,100,300 |
| 2/20 | 1,048 | 1,091 | 1,047 | 1,082 | +43 | +4.1 | 1,351,700 |
| 2/19 | 1,030 | 1,044 | 1,028 | 1,039 | +14 | +1.4 | 704,600 |
| 2/16 | 1,041 | 1,044 | 1,020 | 1,025 | -6 | -0.6 | 1,148,400 |
| 2/15 | 1,057 | 1,059 | 1,030 | 1,031 | -3 | -0.3 | 1,063,500 |
| 2/14 | 1,066 | 1,069 | 1,024 | 1,034 | -45 | -4.2 | 1,469,300 |
| 2/13 | 1,047 | 1,090 | 1,046 | 1,079 | +43 | +4.2 | 2,542,400 |
| 2/9 | 1,058 | 1,059 | 1,030 | 1,036 | -32 | -3.0 | 1,699,100 |
| 2/8 | 1,022 | 1,069 | 1,015 | 1,068 | +61 | +6.1 | 3,070,200 |
| 2/7 | 990 | 1,015 | 980 | 1,007 | +21 | +2.1 | 2,205,500 |
| 2/6 | 938 | 999 | 938 | 986 | +39 | +4.1 | 3,805,500 |
| 2/5 | 935 | 953 | 933 | 947 | +25 | +2.7 | 1,550,900 |
| 2/2 | 927 | 927 | 915 | 922 | 0 | 0.0 | 595,400 |
| 2/1 | 910 | 926 | 904 | 922 | +5 | +0.6 | 925,200 |
| 1/31 | 910 | 918 | 902 | 917 | -3 | -0.3 | 816,600 |
| 1/30 | 930 | 933 | 919 | 920 | -9 | -1.0 | 559,500 |
| 1/29 | 920 | 932 | 918 | 929 | +8 | +0.9 | 603,800 |
| 1/26 | 916 | 927 | 910 | 921 | +1 | +0.1 | 859,100 |
| 1/25 | 913 | 923 | 912 | 920 | 0 | 0.0 | 566,600 |
| 1/24 | 930 | 931 | 915 | 920 | -17 | -1.8 | 562,000 |
| 1/23 | 943 | 948 | 932 | 937 | -1 | -0.1 | 688,900 |
| 1/22 | 917 | 940 | 916 | 938 | +26 | +2.9 | 728,000 |
| 1/19 | 914 | 917 | 905 | 912 | -2 | -0.2 | 1,018,000 |
▶︎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
