7004東証P貸借
業種 機械
カナデビア 株価時系列データ
PTS
937
円
(22:34)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,355 (24/03/25) | 826 (24/08/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 940 | 945 | 925 | 931 | 0 | 0.0 | 933,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 946 | 946 | 921 | 931 | -27 | -2.8 | 3,518,900 |
| 2/7 | 1,045 | 1,068 | 944 | 958 | -114 | -10.6 | 5,904,800 |
| 1/31 | 1,039 | 1,077 | 1,038 | 1,072 | +42 | +4.1 | 3,324,700 |
| 1/24 | 980 | 1,064 | 973 | 1,030 | +50 | +5.1 | 4,178,500 |
| 1/17 | 977 | 1,012 | 956 | 980 | 0 | 0.0 | 3,134,600 |
| 1/10 | 986 | 991 | 949 | 980 | -5 | -0.5 | 3,336,300 |
| 12/30 | 979 | 999 | 977 | 985 | +6 | +0.6 | 577,000 |
| 12/27 | 926 | 987 | 925 | 979 | +54 | +5.8 | 2,820,100 |
| 12/20 | 925 | 940 | 915 | 925 | -1 | -0.1 | 3,196,500 |
| 12/13 | 939 | 954 | 919 | 926 | -9 | -1.0 | 2,563,300 |
| 12/6 | 931 | 959 | 928 | 935 | -2 | -0.2 | 2,966,900 |
| 11/29 | 975 | 975 | 930 | 937 | -21 | -2.2 | 3,139,800 |
| 11/22 | 950 | 971 | 934 | 958 | +4 | +0.4 | 2,964,500 |
| 11/15 | 986 | 998 | 931 | 954 | -31 | -3.2 | 4,565,500 |
| 11/8 | 1,030 | 1,108 | 985 | 985 | -45 | -4.4 | 4,456,900 |
| 11/1 | 1,033 | 1,063 | 1,021 | 1,030 | -8 | -0.8 | 5,233,000 |
| 10/25 | 1,020 | 1,042 | 975 | 1,038 | +21 | +2.1 | 3,431,500 |
| 10/18 | 986 | 1,031 | 980 | 1,017 | +35 | +3.6 | 2,215,700 |
| 10/11 | 1,011 | 1,012 | 982 | 982 | -16 | -1.6 | 2,815,300 |
| 10/4 | 970 | 1,040 | 970 | 998 | -12 | -1.2 | 3,336,300 |
| 9/27 | 972 | 1,010 | 954 | 1,010 | +42 | +4.3 | 2,864,900 |
| 9/20 | 957 | 984 | 939 | 968 | +15 | +1.6 | 3,008,700 |
| 9/13 | 913 | 957 | 909 | 953 | +10 | +1.1 | 3,448,800 |
| 9/6 | 979 | 1,003 | 933 | 943 | -21 | -2.2 | 5,100,800 |
| 8/30 | 954 | 970 | 947 | 964 | +5 | +0.5 | 2,758,200 |
| 8/23 | 955 | 959 | 906 | 959 | +1 | +0.1 | 4,341,100 |
| 8/16 | 900 | 968 | 882 | 958 | +72 | +8.1 | 2,978,900 |
| 8/9 | 941 | 944 | 826 | 886 | -108 | -10.9 | 9,255,800 |
| 8/2 | 1,081 | 1,104 | 984 | 994 | -62 | -5.9 | 3,859,700 |
| 7/26 | 1,156 | 1,157 | 1,044 | 1,056 | -97 | -8.4 | 4,177,000 |
▶︎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
