KabuInsight

カナデビア

7004
プライム/機械/Kanadevia Corporation
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
2026-03-13993.01,015.0991.01,002.0-8.0-0.79%878,400
2026-03-121,014.01,019.01,004.01,010.0-1.0-0.10%902,600
2026-03-111,014.01,019.01,008.01,011.0+3.0+0.30%879,200
2026-03-10994.01,014.0986.01,008.0+51.0+5.33%1,031,300
2026-03-09950.0964.0939.0957.0-52.0-5.15%1,273,700
2026-03-06994.01,014.0993.01,009.0+15.0+1.51%983,900
2026-03-05998.01,012.0990.0994.0+30.0+3.11%1,299,900
2026-03-04990.0994.0955.0964.0-51.0-5.02%1,531,200
2026-03-031,055.01,064.01,012.01,015.0-50.0-4.69%999,100
2026-03-021,080.01,082.01,051.01,065.0-23.0-2.11%848,600
2026-02-271,074.01,090.01,070.01,088.0+22.0+2.06%1,524,600
2026-02-261,070.01,077.01,064.01,066.0+1.0+0.09%521,000
2026-02-251,075.01,075.01,054.01,065.00.00.00%491,600
2026-02-241,075.01,080.01,059.01,065.0-15.0-1.39%754,000
2026-02-201,100.01,102.01,072.01,080.0-41.0-3.66%1,124,000
2026-02-191,102.01,125.01,094.01,121.0+22.0+2.00%756,400
2026-02-181,089.01,101.01,087.01,099.0+13.0+1.20%610,400
2026-02-171,097.01,099.01,079.01,086.0-7.0-0.64%579,400
2026-02-161,092.01,095.01,084.01,093.0+5.0+0.46%558,200
2026-02-131,108.01,110.01,083.01,088.0-37.0-3.29%930,500
2026-02-121,100.01,132.01,097.01,125.0+22.0+1.99%1,314,100
2026-02-101,104.01,108.01,091.01,103.0+12.0+1.10%1,204,000
2026-02-091,112.01,121.01,087.01,091.0+12.0+1.11%1,409,900
2026-02-061,165.01,174.01,072.01,079.0+2.0+0.19%2,817,800
2026-02-051,100.01,102.01,070.01,077.0-4.0-0.37%881,600
2026-02-041,040.01,095.01,036.01,081.0+45.0+4.34%1,574,300
2026-02-031,027.01,040.01,023.01,036.0+20.0+1.97%483,100
2026-02-021,025.01,036.01,014.01,016.0-6.0-0.59%777,000
2026-01-301,010.01,028.01,006.01,022.0+12.0+1.19%495,600
2026-01-291,001.01,017.0995.01,010.0+9.0+0.90%459,900
2026-01-281,005.01,008.0998.01,001.0-13.0-1.28%478,300
2026-01-271,004.01,019.0995.01,014.0+2.0+0.20%493,500
2026-01-261,019.01,030.01,011.01,012.0-26.0-2.50%506,100
2026-01-231,047.01,049.01,035.01,038.0+1.0+0.10%436,400
2026-01-221,036.01,045.01,033.01,037.0+7.0+0.68%503,200
2026-01-211,001.01,030.01,001.01,030.00.00.00%616,100
2026-01-201,043.01,047.01,030.01,030.0-19.0-1.81%455,000
2026-01-191,046.01,054.01,040.01,049.0-11.0-1.04%499,700
2026-01-161,037.01,060.01,037.01,060.0+20.0+1.92%709,900
2026-01-151,031.01,043.01,028.01,040.0+1.0+0.10%487,200
2026-01-141,016.01,042.01,016.01,039.0+30.0+2.97%912,600
2026-01-131,020.01,022.01,007.01,009.0+7.0+0.70%714,900
2026-01-09990.01,005.0988.01,002.0+16.0+1.62%623,000
2026-01-08985.0993.0982.0986.0+1.0+0.10%522,900
2026-01-07978.0986.0970.0985.0+14.0+1.44%766,800
2026-01-06957.0984.0956.0971.0+12.0+1.25%752,500
2026-01-05960.0973.0955.0959.0+9.0+0.95%686,500
2025-12-30958.0961.0950.0950.0-17.0-1.76%450,200
2025-12-29958.0967.0954.0967.0+17.0+1.79%649,200
2025-12-26964.0966.0943.0950.0-12.0-1.25%543,700
2025-12-25960.0963.0955.0962.0+6.0+0.63%313,900
2025-12-24956.0958.0951.0956.0+1.0+0.10%433,300
2025-12-23958.0963.0950.0955.0-13.0-1.34%621,300
2025-12-22957.0972.0953.0968.0+18.0+1.89%639,400
2025-12-19942.0951.0936.0950.0+17.0+1.82%1,002,100
2025-12-18930.0937.0930.0933.0-4.0-0.43%348,200
2025-12-17933.0939.0927.0937.0-1.0-0.11%609,600
2025-12-16959.0960.0936.0938.0-30.0-3.10%606,000
2025-12-15965.0969.0955.0968.0-6.0-0.62%525,800
2025-12-12966.0977.0964.0974.0-7.0-0.71%934,900
2025-12-111,000.01,004.0972.0981.0-12.0-1.21%443,900
2025-12-10995.01,004.0987.0993.0+4.0+0.40%713,500
2025-12-09990.0995.0982.0989.0+5.0+0.51%396,800
2025-12-08984.0987.0977.0984.0+5.0+0.51%420,700
2025-12-05983.0989.0972.0979.0-9.0-0.91%425,400
2025-12-04960.0988.0956.0988.0+19.0+1.96%682,700
2025-12-03973.0980.0966.0969.0-3.0-0.31%656,400
2025-12-02983.0987.0972.0972.0-4.0-0.41%563,000
2025-12-011,010.01,012.0976.0976.0-23.0-2.30%595,800
2025-11-28991.01,006.0990.0999.0+15.0+1.52%859,300
2025-11-27980.0990.0978.0984.0+14.0+1.44%486,200
2025-11-26961.0979.0959.0970.0+24.0+2.54%664,000
2025-11-25963.0970.0946.0946.0-2.0-0.21%654,700
2025-11-21924.0950.0924.0948.0+9.0+0.96%544,800
2025-11-20941.0945.0933.0939.0+10.0+1.08%582,700
2025-11-19938.0939.0921.0929.00.00.00%727,700
2025-11-18949.0951.0929.0929.0-27.0-2.82%739,300
2025-11-17940.0956.0939.0956.0+12.0+1.27%601,100
2025-11-14942.0948.0937.0944.0-9.0-0.94%751,000
2025-11-13952.0958.0945.0953.0-5.0-0.52%714,900
2025-11-12931.0962.0930.0958.0+34.0+3.68%1,077,500
2025-11-11928.0936.0924.0924.0-10.0-1.07%793,100
2025-11-10920.0942.0912.0934.0+7.0+0.76%1,852,000
2025-11-07982.0983.0909.0927.0-220.0-19.18%3,980,100
2025-11-061,144.01,153.01,140.01,147.0+9.0+0.79%803,000
2025-11-051,135.01,140.01,093.01,138.0+1.0+0.09%774,400
2025-11-041,140.01,160.01,136.01,137.0-8.0-0.70%556,900
2025-10-311,159.01,160.01,138.01,145.0-3.0-0.26%613,000
2025-10-301,130.01,156.01,126.01,148.0+18.0+1.59%647,900
2025-10-291,160.01,160.01,118.01,130.0-17.0-1.48%982,300
2025-10-281,205.01,205.01,146.01,147.0-60.0-4.97%951,100
2025-10-271,188.01,213.01,178.01,207.0+63.0+5.51%1,560,900
2025-10-241,167.01,172.01,144.01,144.0-21.0-1.80%1,075,800
2025-10-231,104.01,165.01,101.01,165.0+56.0+5.05%1,494,000
2025-10-221,090.01,116.01,086.01,109.0+18.0+1.65%676,600
2025-10-211,089.01,096.01,081.01,091.0+11.0+1.02%448,500
2025-10-201,085.01,086.01,070.01,080.0+12.0+1.12%345,700
2025-10-171,070.01,079.01,064.01,068.0-6.0-0.56%333,400
2025-10-161,072.01,078.01,066.01,074.0+4.0+0.37%387,500
2025-10-151,048.01,073.01,043.01,070.0+36.0+3.48%446,200
2025-10-141,036.01,057.01,027.01,034.0-25.0-2.36%696,300
2025-10-101,088.01,089.01,056.01,059.0-29.0-2.67%604,600
2025-10-091,084.01,094.01,075.01,088.0+4.0+0.37%439,600
2025-10-081,078.01,091.01,076.01,084.0+10.0+0.93%532,500
2025-10-071,066.01,088.01,063.01,074.0+8.0+0.75%730,700
2025-10-061,066.01,080.01,049.01,066.0+70.0+7.03%1,496,800
2025-10-03986.0998.0986.0996.0+7.0+0.71%584,200
2025-10-02988.0993.0981.0989.0-2.0-0.20%500,600
2025-10-011,019.01,019.0986.0991.0-32.0-3.13%939,100
2025-09-301,015.01,023.01,009.01,023.0-3.0-0.29%683,900
2025-09-291,040.01,041.01,021.01,026.0-16.0-1.54%584,900
2025-09-261,035.01,042.01,029.01,042.0+8.0+0.77%688,500
2025-09-251,033.01,038.01,027.01,034.00.00.00%518,600
2025-09-241,035.01,036.01,024.01,034.0+13.0+1.27%641,000
2025-09-221,033.01,040.01,020.01,021.0-12.0-1.16%1,216,300
2025-09-191,053.01,053.01,023.01,033.0-10.0-0.96%1,221,900
2025-09-181,039.01,055.01,035.01,043.0+4.0+0.38%737,700
2025-09-171,058.01,058.01,037.01,039.0-29.0-2.72%746,700
2025-09-161,066.01,077.01,063.01,068.0-3.0-0.28%515,700
2025-09-121,063.01,078.01,057.01,071.0——805,900

直近120営業日分を表示