KabuInsight

カナデン

8081
プライム/卸売業/KANADEN 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
2026-03-132,122.02,155.02,122.02,136.0-25.0-1.16%32,500
2026-03-122,191.02,201.02,158.02,161.0-44.0-2.00%31,100
2026-03-112,247.02,247.02,205.02,205.0-16.0-0.72%26,900
2026-03-102,228.02,264.02,203.02,221.0+43.0+1.97%30,400
2026-03-092,164.02,194.02,133.02,178.0-96.0-4.22%52,900
2026-03-062,263.02,285.02,232.02,274.0-12.0-0.52%35,700
2026-03-052,288.02,304.02,260.02,286.0+92.0+4.19%44,600
2026-03-042,247.02,257.02,153.02,194.0-89.0-3.90%70,200
2026-03-032,313.02,354.02,283.02,283.0-47.0-2.02%45,400
2026-03-022,312.02,341.02,281.02,330.0-32.0-1.35%45,200
2026-02-272,339.02,381.02,338.02,362.0+41.0+1.77%28,500
2026-02-262,319.02,345.02,307.02,321.0+11.0+0.48%40,600
2026-02-252,307.02,325.02,300.02,310.00.00.00%31,900
2026-02-242,270.02,333.02,245.02,310.0+46.0+2.03%29,400
2026-02-202,287.02,288.02,256.02,264.0-44.0-1.91%28,400
2026-02-192,283.02,308.02,258.02,308.0+47.0+2.08%36,900
2026-02-182,232.02,273.02,232.02,261.0+30.0+1.34%26,000
2026-02-172,240.02,256.02,225.02,231.0-9.0-0.40%28,500
2026-02-162,291.02,291.02,225.02,240.0-51.0-2.23%43,800
2026-02-132,300.02,316.02,258.02,291.0-32.0-1.38%39,000
2026-02-122,250.02,325.02,250.02,323.0+75.0+3.34%33,500
2026-02-102,214.02,280.02,214.02,248.0+35.0+1.58%35,900
2026-02-092,222.02,226.02,180.02,213.0+26.0+1.19%26,200
2026-02-062,160.02,187.02,151.02,187.0+5.0+0.23%20,900
2026-02-052,170.02,195.02,160.02,182.0+22.0+1.02%18,700
2026-02-042,138.02,172.02,121.02,160.0+15.0+0.70%26,900
2026-02-032,124.02,165.02,106.02,145.0+22.0+1.04%40,400
2026-02-022,177.02,203.02,096.02,123.0-11.0-0.52%67,600
2026-01-302,102.02,143.02,102.02,134.0+15.0+0.71%31,500
2026-01-292,124.02,131.02,100.02,119.0-12.0-0.56%33,700
2026-01-282,123.02,146.02,112.02,131.0+3.0+0.14%24,300
2026-01-272,147.02,162.02,120.02,128.0-27.0-1.25%39,100
2026-01-262,161.02,193.02,141.02,155.0-41.0-1.87%40,900
2026-01-232,199.02,207.02,176.02,196.0-3.0-0.14%23,600
2026-01-222,163.02,199.02,153.02,199.0+59.0+2.76%32,100
2026-01-212,160.02,160.02,115.02,140.0-31.0-1.43%50,600
2026-01-202,201.02,201.02,168.02,171.0-51.0-2.30%41,900
2026-01-192,244.02,244.02,203.02,222.0-16.0-0.71%26,300
2026-01-162,252.02,252.02,220.02,238.0+2.0+0.09%28,900
2026-01-152,240.02,266.02,236.02,236.0-18.0-0.80%16,900
2026-01-142,217.02,254.02,215.02,254.0+26.0+1.17%13,700
2026-01-132,248.02,250.02,210.02,228.0+30.0+1.36%24,200
2026-01-092,181.02,203.02,181.02,198.0+17.0+0.78%16,100
2026-01-082,220.02,239.02,181.02,181.0-18.0-0.82%26,700
2026-01-072,180.02,226.02,180.02,199.0-6.0-0.27%20,300
2026-01-062,174.02,215.02,174.02,205.0+44.0+2.04%27,400
2026-01-052,157.02,166.02,142.02,161.0+17.0+0.79%18,500
2025-12-302,176.02,178.02,142.02,144.0-43.0-1.97%16,500
2025-12-292,167.02,187.02,154.02,187.0+41.0+1.91%23,300
2025-12-262,135.02,149.02,135.02,146.0+16.0+0.75%12,500
2025-12-252,130.02,140.02,123.02,130.0+7.0+0.33%5,400
2025-12-242,170.02,170.02,120.02,123.0-35.0-1.62%16,100
2025-12-232,140.02,158.02,136.02,158.0+13.0+0.61%11,400
2025-12-222,148.02,159.02,124.02,145.0+15.0+0.70%21,800
2025-12-192,129.02,139.02,108.02,130.0-9.0-0.42%37,500
2025-12-182,118.02,143.02,095.02,139.0+27.0+1.28%20,900
2025-12-172,116.02,148.02,082.02,112.0-1.0-0.05%21,800
2025-12-162,150.02,171.02,109.02,113.0-39.0-1.81%26,500
2025-12-152,168.02,171.02,137.02,152.0-20.0-0.92%70,600
2025-12-122,120.02,187.02,120.02,172.0+86.0+4.12%51,800
2025-12-112,093.02,122.02,069.02,086.0+11.0+0.53%42,100
2025-12-102,129.02,140.02,075.02,075.0-43.0-2.03%68,800
2025-12-092,117.02,122.02,087.02,118.0+1.0+0.05%18,300
2025-12-082,080.02,140.02,078.02,117.0+65.0+3.17%42,700
2025-12-052,060.02,065.02,045.02,052.0-6.0-0.29%13,600
2025-12-042,061.02,069.02,047.02,058.0+16.0+0.78%17,000
2025-12-032,035.02,065.02,026.02,042.0+3.0+0.15%23,900
2025-12-022,047.02,047.02,030.02,039.0-8.0-0.39%17,600
2025-12-012,089.02,095.02,044.02,047.0-42.0-2.01%17,500
2025-11-282,077.02,097.02,077.02,089.0+10.0+0.48%16,000
2025-11-272,063.02,092.02,049.02,079.0+22.0+1.07%26,200
2025-11-262,046.02,067.02,044.02,057.0+5.0+0.24%22,100
2025-11-252,055.02,069.02,039.02,052.0-15.0-0.73%17,500
2025-11-212,006.02,067.02,006.02,067.0+11.0+0.54%28,300
2025-11-202,059.02,064.02,040.02,056.0+23.0+1.13%30,700
2025-11-192,034.02,045.02,003.02,033.0+15.0+0.74%19,500
2025-11-182,056.02,056.02,013.02,018.0-32.0-1.56%16,400
2025-11-172,052.02,062.02,041.02,050.0-19.0-0.92%18,300
2025-11-142,076.02,095.02,066.02,069.0-6.0-0.29%22,100
2025-11-132,090.02,090.02,066.02,075.0+14.0+0.68%13,100
2025-11-122,027.02,077.02,027.02,061.0+24.0+1.18%22,600
2025-11-112,079.02,080.02,011.02,037.0-14.0-0.68%22,800
2025-11-102,013.02,062.01,998.02,051.0+50.0+2.50%26,800
2025-11-072,000.02,016.01,991.02,001.0+3.0+0.15%22,900
2025-11-062,040.02,041.01,990.01,998.0-33.0-1.62%55,100
2025-11-051,997.02,054.01,965.02,031.0-116.0-5.40%105,900
2025-11-042,101.02,149.02,082.02,147.0+52.0+2.48%87,800
2025-10-312,111.02,111.02,068.02,095.0-16.0-0.76%32,100
2025-10-302,128.02,151.02,111.02,111.00.00.00%137,700
2025-10-292,109.02,121.02,092.02,111.0+3.0+0.14%32,100
2025-10-282,196.02,196.02,108.02,108.0-88.0-4.01%31,000
2025-10-272,177.02,197.02,161.02,196.0+38.0+1.76%23,600
2025-10-242,177.02,177.02,146.02,158.0+8.0+0.37%17,000
2025-10-232,118.02,163.02,109.02,150.0+31.0+1.46%25,000
2025-10-222,110.02,147.02,110.02,119.0+15.0+0.71%24,100
2025-10-212,125.02,131.02,104.02,104.0+3.0+0.14%35,400
2025-10-202,103.02,116.02,045.02,101.0+34.0+1.64%46,300
2025-10-172,050.02,073.02,040.02,067.0+17.0+0.83%20,300
2025-10-162,052.02,071.02,035.02,050.0+16.0+0.79%23,300
2025-10-152,024.02,053.02,023.02,034.0+46.0+2.31%31,500
2025-10-141,975.02,028.01,975.01,988.0-14.0-0.70%31,400
2025-10-102,016.02,016.01,974.02,002.0-46.0-2.25%29,800
2025-10-092,005.02,049.02,000.02,048.0+46.0+2.30%22,000
2025-10-081,997.02,044.01,995.02,002.0+5.0+0.25%30,300
2025-10-071,983.02,010.01,978.01,997.0-1.0-0.05%26,000
2025-10-061,996.01,998.01,968.01,998.0+42.0+2.15%21,300
2025-10-031,950.01,963.01,936.01,956.0-3.0-0.15%18,600
2025-10-022,010.02,019.01,946.01,959.0-51.0-2.54%23,100
2025-10-012,065.02,065.02,010.02,010.0-69.0-3.32%32,700
2025-09-302,119.02,123.02,076.02,079.0-35.0-1.66%22,700
2025-09-292,087.02,138.02,062.02,114.0-16.0-0.75%73,700
2025-09-262,091.02,132.02,091.02,130.0+39.0+1.87%179,200
2025-09-252,068.02,103.02,068.02,091.0+17.0+0.82%116,400
2025-09-242,073.02,085.02,054.02,074.0-10.0-0.48%83,900
2025-09-222,078.02,106.02,078.02,084.0-39.0-1.84%86,600
2025-09-192,079.02,123.02,065.02,123.0+56.0+2.71%66,800
2025-09-182,060.02,072.02,052.02,067.0+11.0+0.54%33,900
2025-09-172,073.02,073.02,045.02,056.0-36.0-1.72%36,600
2025-09-162,093.02,097.02,070.02,092.0+12.0+0.58%64,900
2025-09-122,118.02,118.02,076.02,080.0——44,800

直近120営業日分を表示