KabuInsight

キャンバス

4575
グロース/医薬品/CanBas 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
2026-03-13779.0797.0774.0795.0-3.0-0.38%139,600
2026-03-12823.0823.0797.0798.0-38.0-4.55%190,900
2026-03-11827.0842.0824.0836.0+17.0+2.08%191,300
2026-03-10788.0819.0782.0819.0+51.0+6.64%189,200
2026-03-09775.0784.0744.0768.0-37.0-4.60%293,700
2026-03-06793.0811.0783.0805.0+9.0+1.13%113,500
2026-03-05784.0808.0781.0796.0+42.0+5.57%261,600
2026-03-04746.0779.0730.0754.0-16.0-2.08%466,500
2026-03-03842.0845.0770.0770.0-73.0-8.66%626,500
2026-03-02851.0875.0842.0843.0-38.0-4.31%264,400
2026-02-27850.0882.0850.0881.0+32.0+3.77%232,800
2026-02-26847.0869.0847.0849.0+3.0+0.35%175,500
2026-02-25857.0864.0845.0846.0+1.0+0.12%177,800
2026-02-24845.0855.0816.0845.0-4.0-0.47%271,700
2026-02-20894.0910.0846.0849.0-43.0-4.82%372,400
2026-02-19883.0893.0865.0892.0+7.0+0.79%186,000
2026-02-18870.0904.0863.0885.0+17.0+1.96%242,300
2026-02-17880.0897.0861.0868.0-14.0-1.59%251,800
2026-02-16865.0890.0857.0882.0+45.0+5.38%279,800
2026-02-13856.0856.0831.0837.0-26.0-3.01%273,800
2026-02-12880.0892.0860.0863.0-26.0-2.92%211,200
2026-02-10857.0901.0856.0889.0+37.0+4.34%375,800
2026-02-09855.0867.0847.0852.0-7.0-0.81%160,500
2026-02-06875.0875.0842.0859.0-12.0-1.38%308,700
2026-02-05900.0904.0863.0871.0-38.0-4.18%440,600
2026-02-04911.0927.0884.0909.0-47.0-4.92%680,900
2026-02-03990.0991.0895.0956.0+115.0+13.67%2,370,600
2026-02-02860.0864.0840.0841.0-30.0-3.44%214,900
2026-01-30851.0890.0851.0871.0+5.0+0.58%170,600
2026-01-29845.0870.0838.0866.0+21.0+2.49%146,800
2026-01-28870.0870.0844.0845.0-20.0-2.31%136,200
2026-01-27868.0868.0839.0865.0-3.0-0.35%215,300
2026-01-26901.0901.0865.0868.0-41.0-4.51%246,100
2026-01-23853.0919.0853.0909.0+61.0+7.19%373,900
2026-01-22858.0873.0847.0848.0-13.0-1.51%168,400
2026-01-21870.0875.0851.0861.0-29.0-3.26%273,500
2026-01-20913.0916.0883.0890.0-20.0-2.20%259,100
2026-01-19888.0915.0872.0910.0+27.0+3.06%250,900
2026-01-16888.0888.0866.0883.0-12.0-1.34%197,400
2026-01-15865.0899.0860.0895.0+30.0+3.47%262,100
2026-01-14841.0865.0835.0865.0+24.0+2.85%178,000
2026-01-13834.0844.0818.0841.0+9.0+1.08%185,500
2026-01-09831.0848.0821.0832.0-5.0-0.60%189,300
2026-01-08849.0862.0834.0837.0-8.0-0.95%218,200
2026-01-07832.0847.0823.0845.0+8.0+0.96%191,000
2026-01-06825.0852.0822.0837.0+18.0+2.20%217,000
2026-01-05812.0829.0789.0819.0+16.0+1.99%347,600
2025-12-30825.0826.0799.0803.0-23.0-2.78%252,000
2025-12-29791.0836.0790.0826.0+39.0+4.96%439,900
2025-12-26811.0816.0786.0787.0-27.0-3.32%377,500
2025-12-25802.0818.0798.0814.0+17.0+2.13%215,200
2025-12-24810.0814.0796.0797.0-5.0-0.62%129,600
2025-12-23792.0823.0790.0802.0+22.0+2.82%247,800
2025-12-22806.0809.0777.0780.0-26.0-3.23%286,800
2025-12-19800.0807.0796.0806.0-5.0-0.62%135,800
2025-12-18797.0818.0792.0811.0+1.0+0.12%151,500
2025-12-17815.0817.0797.0810.0+8.0+1.00%196,200
2025-12-16832.0835.0794.0802.0-45.0-5.31%369,300
2025-12-15826.0887.0825.0847.0+28.0+3.42%390,500
2025-12-12782.0851.0782.0819.0+33.0+4.20%434,500
2025-12-11815.0819.0781.0786.0-33.0-4.03%251,600
2025-12-10826.0835.0810.0819.0-8.0-0.97%144,200
2025-12-09845.0854.0827.0827.0-21.0-2.48%172,300
2025-12-08785.0851.0785.0848.0+58.0+7.34%324,500
2025-12-05809.0816.0788.0790.0-24.0-2.95%188,200
2025-12-04807.0835.0799.0814.0+52.0+6.82%418,000
2025-12-03781.0787.0739.0762.0-28.0-3.54%407,300
2025-12-02822.0840.0787.0790.0-31.0-3.78%268,800
2025-12-01825.0833.0817.0821.0-17.0-2.03%145,000
2025-11-28829.0850.0827.0838.0+8.0+0.96%143,300
2025-11-27824.0839.0820.0830.0+9.0+1.10%184,300
2025-11-26781.0826.0778.0821.0+41.0+5.26%219,800
2025-11-25805.0807.0772.0780.0-24.0-2.99%252,200
2025-11-21774.0809.0773.0804.0+15.0+1.90%194,900
2025-11-20796.0802.0786.0789.0+1.0+0.13%161,100
2025-11-19802.0804.0774.0788.0+11.0+1.42%311,600
2025-11-18786.0801.0772.0777.0-12.0-1.52%226,300
2025-11-17815.0817.0777.0789.0-29.0-3.55%398,500
2025-11-14815.0834.0807.0818.0+3.0+0.37%197,200
2025-11-13836.0846.0813.0815.0-21.0-2.51%129,200
2025-11-12800.0847.0800.0836.0+30.0+3.72%218,100
2025-11-11820.0820.0801.0806.0-7.0-0.86%161,700
2025-11-10807.0816.0799.0813.0+13.0+1.63%182,100
2025-11-07810.0815.0795.0800.0-19.0-2.32%226,000
2025-11-06835.0837.0819.0819.0-13.0-1.56%194,000
2025-11-05804.0832.0804.0832.0+29.0+3.61%318,100
2025-11-04876.0877.0785.0803.0-70.0-8.02%641,900
2025-10-31855.0879.0855.0873.0+20.0+2.34%214,500
2025-10-30856.0871.0850.0853.0-6.0-0.70%207,400
2025-10-29866.0867.0842.0859.0+9.0+1.06%379,700
2025-10-28867.0882.0847.0850.0-15.0-1.73%431,600
2025-10-27937.0972.0843.0865.0-143.0-14.19%1,509,000
2025-10-241,011.01,019.0999.01,008.0-1.0-0.10%162,800
2025-10-231,024.01,032.01,009.01,009.0-29.0-2.79%150,400
2025-10-221,031.01,046.01,029.01,038.0+4.0+0.39%132,000
2025-10-211,039.01,047.01,025.01,034.0-6.0-0.58%159,300
2025-10-201,014.01,046.01,005.01,040.0+41.0+4.10%192,500
2025-10-171,034.01,043.0991.0999.0-40.0-3.85%369,800
2025-10-161,032.01,052.01,032.01,039.0+7.0+0.68%181,900
2025-10-151,019.01,042.01,019.01,032.0+13.0+1.28%150,500
2025-10-141,026.01,044.01,003.01,019.0-45.0-4.23%441,900
2025-10-101,066.01,106.01,047.01,064.0+28.0+2.70%519,100
2025-10-091,048.01,060.01,024.01,036.0-10.0-0.96%219,600
2025-10-081,060.01,087.01,046.01,046.0-15.0-1.41%246,500
2025-10-071,082.01,109.01,052.01,061.0+9.0+0.86%523,800
2025-10-061,047.01,059.01,033.01,052.0+15.0+1.45%198,700
2025-10-031,035.01,065.01,035.01,037.0-7.0-0.67%234,700
2025-10-021,041.01,063.01,031.01,044.0+5.0+0.48%235,400
2025-10-011,058.01,069.01,036.01,039.0-49.0-4.50%331,300
2025-09-301,122.01,122.01,031.01,088.0-41.0-3.63%504,900
2025-09-291,178.01,183.01,121.01,129.0-46.0-3.91%452,900
2025-09-261,180.01,215.01,174.01,175.0-16.0-1.34%205,700
2025-09-251,180.01,218.01,165.01,191.0+16.0+1.36%254,800
2025-09-241,232.01,237.01,172.01,175.0-49.0-4.00%348,600
2025-09-221,282.01,302.01,214.01,224.0-68.0-5.26%416,300
2025-09-191,230.01,317.01,230.01,292.0+48.0+3.86%555,000
2025-09-181,195.01,261.01,195.01,244.0+42.0+3.49%301,700
2025-09-171,204.01,223.01,192.01,202.0-2.0-0.17%174,600
2025-09-161,204.01,219.01,133.01,204.0-28.0-2.27%391,500
2025-09-121,197.01,240.01,159.01,232.0——447,200

直近120営業日分を表示