キャンドゥ
2698スタンダード/小売業/CAN DO CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,180.0 | 3,230.0 | 3,180.0 | 3,185.0 | -30.0 | -0.93% | 14,900 |
| 2026-03-12 | 3,200.0 | 3,225.0 | 3,185.0 | 3,215.0 | +15.0 | +0.47% | 11,100 |
| 2026-03-11 | 3,210.0 | 3,225.0 | 3,200.0 | 3,200.0 | 0.0 | 0.00% | 7,600 |
| 2026-03-10 | 3,240.0 | 3,255.0 | 3,190.0 | 3,200.0 | +20.0 | +0.63% | 9,100 |
| 2026-03-09 | 3,210.0 | 3,230.0 | 3,165.0 | 3,180.0 | -50.0 | -1.55% | 25,200 |
| 2026-03-06 | 3,225.0 | 3,235.0 | 3,210.0 | 3,230.0 | -25.0 | -0.77% | 10,400 |
| 2026-03-05 | 3,200.0 | 3,265.0 | 3,200.0 | 3,255.0 | +125.0 | +3.99% | 19,000 |
| 2026-03-04 | 3,200.0 | 3,200.0 | 3,110.0 | 3,130.0 | -95.0 | -2.95% | 46,900 |
| 2026-03-03 | 3,380.0 | 3,380.0 | 3,220.0 | 3,225.0 | -125.0 | -3.73% | 49,600 |
| 2026-03-02 | 3,475.0 | 3,475.0 | 3,345.0 | 3,350.0 | -115.0 | -3.32% | 31,200 |
| 2026-02-27 | 3,460.0 | 3,485.0 | 3,455.0 | 3,465.0 | +5.0 | +0.14% | 15,100 |
| 2026-02-26 | 3,505.0 | 3,505.0 | 3,460.0 | 3,460.0 | -95.0 | -2.67% | 22,000 |
| 2026-02-25 | 3,535.0 | 3,570.0 | 3,535.0 | 3,555.0 | -5.0 | -0.14% | 11,000 |
| 2026-02-24 | 3,505.0 | 3,575.0 | 3,505.0 | 3,560.0 | +40.0 | +1.14% | 13,500 |
| 2026-02-20 | 3,520.0 | 3,530.0 | 3,505.0 | 3,520.0 | -15.0 | -0.42% | 8,800 |
| 2026-02-19 | 3,540.0 | 3,555.0 | 3,535.0 | 3,535.0 | -5.0 | -0.14% | 6,000 |
| 2026-02-18 | 3,540.0 | 3,565.0 | 3,530.0 | 3,540.0 | 0.0 | 0.00% | 7,700 |
| 2026-02-17 | 3,575.0 | 3,580.0 | 3,540.0 | 3,540.0 | -20.0 | -0.56% | 6,200 |
| 2026-02-16 | 3,595.0 | 3,595.0 | 3,540.0 | 3,560.0 | -25.0 | -0.70% | 12,900 |
| 2026-02-13 | 3,560.0 | 3,595.0 | 3,550.0 | 3,585.0 | +25.0 | +0.70% | 15,100 |
| 2026-02-12 | 3,530.0 | 3,570.0 | 3,530.0 | 3,560.0 | +40.0 | +1.14% | 15,300 |
| 2026-02-10 | 3,515.0 | 3,530.0 | 3,505.0 | 3,520.0 | +5.0 | +0.14% | 7,600 |
| 2026-02-09 | 3,530.0 | 3,545.0 | 3,500.0 | 3,515.0 | +5.0 | +0.14% | 19,900 |
| 2026-02-06 | 3,515.0 | 3,525.0 | 3,490.0 | 3,510.0 | -5.0 | -0.14% | 11,100 |
| 2026-02-05 | 3,515.0 | 3,530.0 | 3,505.0 | 3,515.0 | +20.0 | +0.57% | 9,500 |
| 2026-02-04 | 3,475.0 | 3,510.0 | 3,455.0 | 3,495.0 | +20.0 | +0.58% | 11,900 |
| 2026-02-03 | 3,465.0 | 3,495.0 | 3,445.0 | 3,475.0 | +20.0 | +0.58% | 14,700 |
| 2026-02-02 | 3,430.0 | 3,465.0 | 3,425.0 | 3,455.0 | +30.0 | +0.88% | 9,900 |
| 2026-01-30 | 3,375.0 | 3,425.0 | 3,375.0 | 3,425.0 | +55.0 | +1.63% | 11,600 |
| 2026-01-29 | 3,355.0 | 3,370.0 | 3,350.0 | 3,370.0 | +20.0 | +0.60% | 11,300 |
| 2026-01-28 | 3,380.0 | 3,410.0 | 3,350.0 | 3,350.0 | -30.0 | -0.89% | 10,700 |
| 2026-01-27 | 3,420.0 | 3,425.0 | 3,380.0 | 3,380.0 | -40.0 | -1.17% | 15,200 |
| 2026-01-26 | 3,425.0 | 3,450.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | 8,000 |
| 2026-01-23 | 3,425.0 | 3,440.0 | 3,420.0 | 3,420.0 | -5.0 | -0.15% | 6,000 |
| 2026-01-22 | 3,440.0 | 3,440.0 | 3,410.0 | 3,425.0 | +10.0 | +0.29% | 8,300 |
| 2026-01-21 | 3,445.0 | 3,460.0 | 3,410.0 | 3,415.0 | -30.0 | -0.87% | 11,500 |
| 2026-01-20 | 3,445.0 | 3,470.0 | 3,425.0 | 3,445.0 | +15.0 | +0.44% | 11,300 |
| 2026-01-19 | 3,415.0 | 3,435.0 | 3,410.0 | 3,430.0 | +25.0 | +0.73% | 7,900 |
| 2026-01-16 | 3,420.0 | 3,420.0 | 3,400.0 | 3,405.0 | +5.0 | +0.15% | 7,300 |
| 2026-01-15 | 3,410.0 | 3,425.0 | 3,395.0 | 3,400.0 | +5.0 | +0.15% | 10,900 |
| 2026-01-14 | 3,380.0 | 3,410.0 | 3,380.0 | 3,395.0 | +15.0 | +0.44% | 10,800 |
| 2026-01-13 | 3,455.0 | 3,455.0 | 3,380.0 | 3,380.0 | -50.0 | -1.46% | 23,400 |
| 2026-01-09 | 3,410.0 | 3,450.0 | 3,390.0 | 3,430.0 | -50.0 | -1.44% | 31,400 |
| 2026-01-08 | 3,520.0 | 3,540.0 | 3,480.0 | 3,480.0 | -30.0 | -0.85% | 30,300 |
| 2026-01-07 | 3,540.0 | 3,540.0 | 3,500.0 | 3,510.0 | -30.0 | -0.85% | 13,000 |
| 2026-01-06 | 3,500.0 | 3,540.0 | 3,490.0 | 3,540.0 | +55.0 | +1.58% | 17,000 |
| 2026-01-05 | 3,450.0 | 3,500.0 | 3,445.0 | 3,485.0 | +65.0 | +1.90% | 14,000 |
| 2025-12-30 | 3,435.0 | 3,435.0 | 3,405.0 | 3,420.0 | +10.0 | +0.29% | 9,300 |
| 2025-12-29 | 3,345.0 | 3,410.0 | 3,340.0 | 3,410.0 | +75.0 | +2.25% | 21,000 |
| 2025-12-26 | 3,315.0 | 3,365.0 | 3,315.0 | 3,335.0 | +20.0 | +0.60% | 30,200 |
| 2025-12-25 | 3,310.0 | 3,330.0 | 3,310.0 | 3,315.0 | -5.0 | -0.15% | 14,300 |
| 2025-12-24 | 3,325.0 | 3,335.0 | 3,305.0 | 3,320.0 | -10.0 | -0.30% | 17,800 |
| 2025-12-23 | 3,360.0 | 3,360.0 | 3,325.0 | 3,330.0 | -30.0 | -0.89% | 17,600 |
| 2025-12-22 | 3,410.0 | 3,415.0 | 3,345.0 | 3,360.0 | -65.0 | -1.90% | 27,400 |
| 2025-12-19 | 3,415.0 | 3,435.0 | 3,410.0 | 3,425.0 | +15.0 | +0.44% | 10,000 |
| 2025-12-18 | 3,430.0 | 3,440.0 | 3,410.0 | 3,410.0 | -5.0 | -0.15% | 9,200 |
| 2025-12-17 | 3,425.0 | 3,450.0 | 3,415.0 | 3,415.0 | -15.0 | -0.44% | 10,100 |
| 2025-12-16 | 3,455.0 | 3,465.0 | 3,430.0 | 3,430.0 | -25.0 | -0.72% | 8,400 |
| 2025-12-15 | 3,435.0 | 3,460.0 | 3,435.0 | 3,455.0 | +20.0 | +0.58% | 5,200 |
| 2025-12-12 | 3,440.0 | 3,470.0 | 3,430.0 | 3,435.0 | +5.0 | +0.15% | 13,600 |
| 2025-12-11 | 3,470.0 | 3,500.0 | 3,430.0 | 3,430.0 | -45.0 | -1.29% | 15,100 |
| 2025-12-10 | 3,465.0 | 3,495.0 | 3,465.0 | 3,475.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-09 | 3,490.0 | 3,505.0 | 3,475.0 | 3,475.0 | -15.0 | -0.43% | 5,600 |
| 2025-12-08 | 3,480.0 | 3,500.0 | 3,480.0 | 3,490.0 | +10.0 | +0.29% | 6,000 |
| 2025-12-05 | 3,495.0 | 3,505.0 | 3,480.0 | 3,480.0 | -5.0 | -0.14% | 7,300 |
| 2025-12-04 | 3,480.0 | 3,500.0 | 3,480.0 | 3,485.0 | +5.0 | +0.14% | 5,300 |
| 2025-12-03 | 3,480.0 | 3,505.0 | 3,480.0 | 3,480.0 | -25.0 | -0.71% | 5,100 |
| 2025-12-02 | 3,500.0 | 3,505.0 | 3,480.0 | 3,505.0 | +5.0 | +0.14% | 6,600 |
| 2025-12-01 | 3,500.0 | 3,540.0 | 3,500.0 | 3,500.0 | 0.0 | 0.00% | 10,300 |
| 2025-11-28 | 3,560.0 | 3,560.0 | 3,500.0 | 3,500.0 | -35.0 | -0.99% | 10,400 |
| 2025-11-27 | 3,570.0 | 3,570.0 | 3,535.0 | 3,535.0 | -25.0 | -0.70% | 7,900 |
| 2025-11-26 | 3,560.0 | 3,575.0 | 3,550.0 | 3,560.0 | +5.0 | +0.14% | 6,100 |
| 2025-11-25 | 3,530.0 | 3,560.0 | 3,520.0 | 3,555.0 | +25.0 | +0.71% | 8,200 |
| 2025-11-21 | 3,470.0 | 3,530.0 | 3,470.0 | 3,530.0 | +50.0 | +1.44% | 10,000 |
| 2025-11-20 | 3,480.0 | 3,500.0 | 3,460.0 | 3,480.0 | -10.0 | -0.29% | 7,100 |
| 2025-11-19 | 3,480.0 | 3,515.0 | 3,480.0 | 3,490.0 | -5.0 | -0.14% | 8,500 |
| 2025-11-18 | 3,515.0 | 3,515.0 | 3,485.0 | 3,495.0 | -20.0 | -0.57% | 5,500 |
| 2025-11-17 | 3,485.0 | 3,515.0 | 3,450.0 | 3,515.0 | +15.0 | +0.43% | 8,100 |
| 2025-11-14 | 3,490.0 | 3,520.0 | 3,490.0 | 3,500.0 | +5.0 | +0.14% | 6,000 |
| 2025-11-13 | 3,505.0 | 3,515.0 | 3,485.0 | 3,495.0 | -10.0 | -0.29% | 8,100 |
| 2025-11-12 | 3,495.0 | 3,530.0 | 3,485.0 | 3,505.0 | +10.0 | +0.29% | 12,000 |
| 2025-11-11 | 3,495.0 | 3,495.0 | 3,470.0 | 3,495.0 | +5.0 | +0.14% | 5,500 |
| 2025-11-10 | 3,450.0 | 3,495.0 | 3,450.0 | 3,490.0 | +40.0 | +1.16% | 8,700 |
| 2025-11-07 | 3,430.0 | 3,480.0 | 3,430.0 | 3,450.0 | +20.0 | +0.58% | 9,100 |
| 2025-11-06 | 3,430.0 | 3,450.0 | 3,410.0 | 3,430.0 | -15.0 | -0.44% | 9,500 |
| 2025-11-05 | 3,435.0 | 3,480.0 | 3,430.0 | 3,445.0 | +10.0 | +0.29% | 13,400 |
| 2025-11-04 | 3,420.0 | 3,450.0 | 3,400.0 | 3,435.0 | +15.0 | +0.44% | 11,900 |
| 2025-10-31 | 3,445.0 | 3,445.0 | 3,390.0 | 3,420.0 | -30.0 | -0.87% | 23,800 |
| 2025-10-30 | 3,490.0 | 3,490.0 | 3,450.0 | 3,450.0 | -25.0 | -0.72% | 19,100 |
| 2025-10-29 | 3,520.0 | 3,560.0 | 3,475.0 | 3,475.0 | -85.0 | -2.39% | 21,700 |
| 2025-10-28 | 3,610.0 | 3,630.0 | 3,560.0 | 3,560.0 | -70.0 | -1.93% | 7,600 |
| 2025-10-27 | 3,605.0 | 3,635.0 | 3,605.0 | 3,630.0 | +25.0 | +0.69% | 10,800 |
| 2025-10-24 | 3,635.0 | 3,635.0 | 3,600.0 | 3,605.0 | -25.0 | -0.69% | 8,300 |
| 2025-10-23 | 3,620.0 | 3,630.0 | 3,605.0 | 3,630.0 | +10.0 | +0.28% | 7,500 |
| 2025-10-22 | 3,595.0 | 3,630.0 | 3,575.0 | 3,620.0 | +25.0 | +0.70% | 17,900 |
| 2025-10-21 | 3,545.0 | 3,595.0 | 3,540.0 | 3,595.0 | +60.0 | +1.70% | 15,700 |
| 2025-10-20 | 3,560.0 | 3,580.0 | 3,520.0 | 3,535.0 | -20.0 | -0.56% | 16,600 |
| 2025-10-17 | 3,510.0 | 3,565.0 | 3,505.0 | 3,555.0 | +5.0 | +0.14% | 10,500 |
| 2025-10-16 | 3,510.0 | 3,550.0 | 3,490.0 | 3,550.0 | +5.0 | +0.14% | 12,600 |
| 2025-10-15 | 3,500.0 | 3,555.0 | 3,475.0 | 3,545.0 | +5.0 | +0.14% | 23,500 |
| 2025-10-14 | 3,590.0 | 3,610.0 | 3,500.0 | 3,540.0 | -50.0 | -1.39% | 61,900 |
| 2025-10-10 | 3,540.0 | 3,600.0 | 3,500.0 | 3,590.0 | +55.0 | +1.56% | 57,100 |
| 2025-10-09 | 3,550.0 | 3,550.0 | 3,490.0 | 3,535.0 | +10.0 | +0.28% | 13,400 |
| 2025-10-08 | 3,490.0 | 3,530.0 | 3,490.0 | 3,525.0 | +35.0 | +1.00% | 9,300 |
| 2025-10-07 | 3,490.0 | 3,510.0 | 3,460.0 | 3,490.0 | -5.0 | -0.14% | 9,800 |
| 2025-10-06 | 3,490.0 | 3,515.0 | 3,450.0 | 3,495.0 | +15.0 | +0.43% | 18,300 |
| 2025-10-03 | 3,445.0 | 3,490.0 | 3,440.0 | 3,480.0 | +30.0 | +0.87% | 11,500 |
| 2025-10-02 | 3,505.0 | 3,505.0 | 3,450.0 | 3,450.0 | -25.0 | -0.72% | 14,100 |
| 2025-10-01 | 3,520.0 | 3,530.0 | 3,465.0 | 3,475.0 | -55.0 | -1.56% | 21,700 |
| 2025-09-30 | 3,565.0 | 3,565.0 | 3,530.0 | 3,530.0 | -40.0 | -1.12% | 16,900 |
| 2025-09-29 | 3,650.0 | 3,650.0 | 3,560.0 | 3,570.0 | -15.0 | -0.42% | 24,800 |
| 2025-09-26 | 3,565.0 | 3,590.0 | 3,560.0 | 3,585.0 | +15.0 | +0.42% | 16,900 |
| 2025-09-25 | 3,585.0 | 3,590.0 | 3,570.0 | 3,570.0 | -20.0 | -0.56% | 10,300 |
| 2025-09-24 | 3,610.0 | 3,610.0 | 3,580.0 | 3,590.0 | -35.0 | -0.97% | 13,900 |
| 2025-09-22 | 3,630.0 | 3,660.0 | 3,625.0 | 3,625.0 | -5.0 | -0.14% | 12,700 |
| 2025-09-19 | 3,640.0 | 3,650.0 | 3,615.0 | 3,630.0 | -5.0 | -0.14% | 18,400 |
| 2025-09-18 | 3,620.0 | 3,640.0 | 3,610.0 | 3,635.0 | -5.0 | -0.14% | 12,000 |
| 2025-09-17 | 3,630.0 | 3,640.0 | 3,595.0 | 3,640.0 | -20.0 | -0.55% | 19,400 |
| 2025-09-16 | 3,645.0 | 3,660.0 | 3,610.0 | 3,660.0 | +5.0 | +0.14% | 10,500 |
| 2025-09-12 | 3,645.0 | 3,665.0 | 3,630.0 | 3,655.0 | — | — | 16,900 |
直近120営業日分を表示