！決算発表予定日 2024/05/14
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) | 1,187 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,629 (24/01/15) | 1,457 (24/04/03) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,522 | 1,553 | 1,513 | 1,515 | -17 | -1.1 | 123,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,533 | 1,558 | 1,524 | 1,532 | +6 | +0.4 | 50,700 |
| 4/26 | 1,523 | 1,546 | 1,501 | 1,526 | +4 | +0.3 | 134,900 |
| 4/19 | 1,495 | 1,605 | 1,487 | 1,522 | +19 | +1.3 | 298,400 |
| 4/12 | 1,481 | 1,514 | 1,481 | 1,503 | +29 | +2.0 | 80,200 |
| 4/5 | 1,520 | 1,520 | 1,457 | 1,474 | -36 | -2.4 | 130,100 |
| 3/29 | 1,541 | 1,564 | 1,502 | 1,510 | -32 | -2.1 | 303,400 |
| 3/22 | 1,535 | 1,559 | 1,518 | 1,542 | +25 | +1.7 | 161,000 |
| 3/15 | 1,525 | 1,527 | 1,466 | 1,517 | -22 | -1.4 | 188,900 |
| 3/8 | 1,593 | 1,593 | 1,525 | 1,539 | -42 | -2.7 | 155,300 |
| 3/1 | 1,541 | 1,606 | 1,541 | 1,581 | +45 | +2.9 | 141,200 |
| 2/22 | 1,541 | 1,570 | 1,523 | 1,536 | -1 | -0.1 | 112,800 |
| 2/16 | 1,510 | 1,539 | 1,460 | 1,537 | +47 | +3.2 | 142,100 |
| 2/9 | 1,532 | 1,535 | 1,465 | 1,490 | -40 | -2.6 | 135,300 |
| 2/2 | 1,541 | 1,566 | 1,504 | 1,530 | -8 | -0.5 | 247,700 |
| 1/26 | 1,580 | 1,585 | 1,533 | 1,538 | -31 | -2.0 | 184,200 |
| 1/19 | 1,588 | 1,629 | 1,566 | 1,569 | -15 | -1.0 | 136,200 |
| 1/12 | 1,593 | 1,611 | 1,576 | 1,584 | -5 | -0.3 | 101,200 |
| 1/5 | 1,554 | 1,597 | 1,534 | 1,589 | +34 | +2.2 | 35,400 |
| 12/29 | 1,588 | 1,588 | 1,538 | 1,555 | -18 | -1.1 | 83,100 |
| 12/22 | 1,543 | 1,579 | 1,498 | 1,573 | +30 | +1.9 | 156,200 |
| 12/15 | 1,496 | 1,583 | 1,496 | 1,543 | +57 | +3.8 | 229,900 |
| 12/8 | 1,481 | 1,528 | 1,471 | 1,486 | +8 | +0.5 | 144,100 |
| 12/1 | 1,472 | 1,485 | 1,444 | 1,478 | +16 | +1.1 | 108,700 |
| 11/24 | 1,467 | 1,467 | 1,430 | 1,462 | -8 | -0.5 | 73,100 |
| 11/17 | 1,458 | 1,476 | 1,442 | 1,470 | +16 | +1.1 | 125,000 |
| 11/10 | 1,485 | 1,541 | 1,432 | 1,454 | -25 | -1.7 | 209,300 |
| 11/2 | 1,499 | 1,515 | 1,447 | 1,479 | -30 | -2.0 | 360,100 |
| 10/27 | 1,468 | 1,509 | 1,418 | 1,509 | +36 | +2.4 | 292,600 |
| 10/20 | 1,312 | 1,473 | 1,310 | 1,473 | +146 | +11.0 | 744,600 |
| 10/13 | 1,307 | 1,342 | 1,288 | 1,327 | +41 | +3.2 | 185,100 |
▶︎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