8081東証P信用
業種 卸売業
カナデン 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 |
---|---|
1,629 (24/01/15) | 1,103 (23/04/10) |
昨年来高値 | 昨年来安値 |
---|---|
1,629 (24/01/15) | 1,064 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,511 | 1,523 | 1,502 | 1,510 | -1 | -0.1 | 24,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,526 | 1,534 | 1,511 | 1,511 | -42 | -2.7 | 47,900 |
3/27 | 1,540 | 1,564 | 1,540 | 1,553 | +17 | +1.1 | 87,100 |
3/26 | 1,549 | 1,560 | 1,532 | 1,536 | 0 | 0.0 | 72,100 |
3/25 | 1,541 | 1,552 | 1,529 | 1,536 | -6 | -0.4 | 71,800 |
3/22 | 1,555 | 1,555 | 1,536 | 1,542 | -5 | -0.3 | 50,900 |
3/21 | 1,555 | 1,559 | 1,547 | 1,547 | +6 | +0.4 | 44,200 |
3/19 | 1,523 | 1,543 | 1,518 | 1,541 | +14 | +0.9 | 28,600 |
3/18 | 1,535 | 1,535 | 1,518 | 1,527 | +10 | +0.7 | 37,300 |
3/15 | 1,514 | 1,527 | 1,509 | 1,517 | +2 | +0.1 | 41,200 |
3/14 | 1,501 | 1,517 | 1,489 | 1,515 | +25 | +1.7 | 31,300 |
3/13 | 1,508 | 1,513 | 1,479 | 1,490 | -12 | -0.8 | 28,500 |
3/12 | 1,490 | 1,502 | 1,466 | 1,502 | +1 | +0.1 | 41,100 |
3/11 | 1,525 | 1,525 | 1,489 | 1,501 | -38 | -2.5 | 46,800 |
3/8 | 1,525 | 1,550 | 1,525 | 1,539 | +11 | +0.7 | 37,200 |
3/7 | 1,540 | 1,543 | 1,525 | 1,528 | -10 | -0.7 | 33,300 |
3/6 | 1,536 | 1,548 | 1,532 | 1,538 | -10 | -0.7 | 31,800 |
3/5 | 1,547 | 1,558 | 1,535 | 1,548 | -4 | -0.3 | 17,200 |
3/4 | 1,593 | 1,593 | 1,548 | 1,552 | -29 | -1.8 | 35,800 |
3/1 | 1,584 | 1,595 | 1,574 | 1,581 | -3 | -0.2 | 22,000 |
2/29 | 1,571 | 1,592 | 1,568 | 1,584 | +1 | +0.1 | 22,900 |
2/28 | 1,578 | 1,606 | 1,574 | 1,583 | +11 | +0.7 | 41,500 |
2/27 | 1,560 | 1,585 | 1,554 | 1,572 | +9 | +0.6 | 22,800 |
2/26 | 1,541 | 1,570 | 1,541 | 1,563 | +27 | +1.8 | 32,000 |
2/22 | 1,538 | 1,549 | 1,527 | 1,536 | 0 | 0.0 | 38,100 |
2/21 | 1,550 | 1,564 | 1,523 | 1,536 | -17 | -1.1 | 22,000 |
2/20 | 1,570 | 1,570 | 1,550 | 1,553 | -17 | -1.1 | 21,300 |
2/19 | 1,541 | 1,570 | 1,541 | 1,570 | +33 | +2.2 | 31,400 |
2/16 | 1,522 | 1,539 | 1,460 | 1,537 | +23 | +1.5 | 58,600 |
2/15 | 1,521 | 1,525 | 1,508 | 1,514 | -7 | -0.5 | 24,700 |
2/14 | 1,539 | 1,539 | 1,509 | 1,521 | -13 | -0.9 | 26,600 |
▶︎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