カンダホールディングス
9059スタンダード/陸運業/Kanda Holdings 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 | 873.0 | 875.0 | 868.0 | 872.0 | -3.0 | -0.34% | 6,700 |
| 2026-03-12 | 891.0 | 891.0 | 873.0 | 875.0 | -16.0 | -1.80% | 7,300 |
| 2026-03-11 | 889.0 | 893.0 | 888.0 | 891.0 | 0.0 | 0.00% | 6,800 |
| 2026-03-10 | 885.0 | 895.0 | 879.0 | 891.0 | +11.0 | +1.25% | 10,500 |
| 2026-03-09 | 877.0 | 894.0 | 866.0 | 880.0 | -15.0 | -1.68% | 10,800 |
| 2026-03-06 | 884.0 | 897.0 | 882.0 | 895.0 | -4.0 | -0.44% | 9,200 |
| 2026-03-05 | 901.0 | 901.0 | 882.0 | 899.0 | +28.0 | +3.21% | 13,400 |
| 2026-03-04 | 870.0 | 894.0 | 865.0 | 871.0 | -44.0 | -4.81% | 25,200 |
| 2026-03-03 | 924.0 | 930.0 | 913.0 | 915.0 | -16.0 | -1.72% | 9,000 |
| 2026-03-02 | 930.0 | 938.0 | 928.0 | 931.0 | -14.0 | -1.48% | 11,900 |
| 2026-02-27 | 936.0 | 945.0 | 936.0 | 945.0 | +9.0 | +0.96% | 5,500 |
| 2026-02-26 | 932.0 | 938.0 | 932.0 | 936.0 | +6.0 | +0.65% | 6,800 |
| 2026-02-25 | 927.0 | 930.0 | 927.0 | 930.0 | +3.0 | +0.32% | 4,100 |
| 2026-02-24 | 931.0 | 931.0 | 927.0 | 927.0 | 0.0 | 0.00% | 4,700 |
| 2026-02-20 | 929.0 | 930.0 | 925.0 | 927.0 | -2.0 | -0.22% | 2,200 |
| 2026-02-19 | 922.0 | 930.0 | 921.0 | 929.0 | +7.0 | +0.76% | 3,700 |
| 2026-02-18 | 922.0 | 923.0 | 917.0 | 922.0 | +11.0 | +1.21% | 3,400 |
| 2026-02-17 | 920.0 | 920.0 | 903.0 | 911.0 | -9.0 | -0.98% | 13,000 |
| 2026-02-16 | 934.0 | 935.0 | 903.0 | 920.0 | -9.0 | -0.97% | 18,300 |
| 2026-02-13 | 944.0 | 945.0 | 929.0 | 929.0 | -14.0 | -1.48% | 5,400 |
| 2026-02-12 | 940.0 | 947.0 | 940.0 | 943.0 | +12.0 | +1.29% | 4,300 |
| 2026-02-10 | 938.0 | 938.0 | 927.0 | 931.0 | -6.0 | -0.64% | 11,000 |
| 2026-02-09 | 942.0 | 952.0 | 928.0 | 937.0 | +10.0 | +1.08% | 44,300 |
| 2026-02-06 | 924.0 | 931.0 | 922.0 | 927.0 | +9.0 | +0.98% | 6,800 |
| 2026-02-05 | 920.0 | 922.0 | 912.0 | 918.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-04 | 910.0 | 918.0 | 909.0 | 918.0 | +9.0 | +0.99% | 3,400 |
| 2026-02-03 | 920.0 | 925.0 | 905.0 | 909.0 | -7.0 | -0.76% | 9,700 |
| 2026-02-02 | 912.0 | 920.0 | 912.0 | 916.0 | +4.0 | +0.44% | 3,800 |
| 2026-01-30 | 915.0 | 917.0 | 910.0 | 912.0 | -3.0 | -0.33% | 3,500 |
| 2026-01-29 | 921.0 | 928.0 | 915.0 | 915.0 | -11.0 | -1.19% | 3,100 |
| 2026-01-28 | 945.0 | 947.0 | 926.0 | 926.0 | -20.0 | -2.11% | 4,800 |
| 2026-01-27 | 950.0 | 950.0 | 941.0 | 946.0 | -1.0 | -0.11% | 5,400 |
| 2026-01-26 | 929.0 | 947.0 | 929.0 | 947.0 | +18.0 | +1.94% | 10,000 |
| 2026-01-23 | 925.0 | 929.0 | 923.0 | 929.0 | +6.0 | +0.65% | 3,400 |
| 2026-01-22 | 920.0 | 923.0 | 915.0 | 923.0 | +3.0 | +0.33% | 3,000 |
| 2026-01-21 | 915.0 | 920.0 | 913.0 | 920.0 | +5.0 | +0.55% | 2,800 |
| 2026-01-20 | 918.0 | 919.0 | 915.0 | 915.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-19 | 916.0 | 920.0 | 912.0 | 915.0 | -1.0 | -0.11% | 3,700 |
| 2026-01-16 | 925.0 | 925.0 | 916.0 | 916.0 | -4.0 | -0.43% | 2,800 |
| 2026-01-15 | 920.0 | 928.0 | 917.0 | 920.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-14 | 922.0 | 926.0 | 915.0 | 920.0 | -1.0 | -0.11% | 5,200 |
| 2026-01-13 | 922.0 | 925.0 | 918.0 | 921.0 | 0.0 | 0.00% | 5,900 |
| 2026-01-09 | 918.0 | 921.0 | 917.0 | 921.0 | +3.0 | +0.33% | 3,200 |
| 2026-01-08 | 918.0 | 918.0 | 916.0 | 918.0 | 0.0 | 0.00% | 2,800 |
| 2026-01-07 | 919.0 | 919.0 | 914.0 | 918.0 | +7.0 | +0.77% | 3,100 |
| 2026-01-06 | 916.0 | 917.0 | 911.0 | 911.0 | +1.0 | +0.11% | 2,600 |
| 2026-01-05 | 917.0 | 920.0 | 910.0 | 910.0 | +2.0 | +0.22% | 5,100 |
| 2025-12-30 | 910.0 | 911.0 | 902.0 | 908.0 | -2.0 | -0.22% | 3,300 |
| 2025-12-29 | 909.0 | 912.0 | 904.0 | 910.0 | +10.0 | +1.11% | 1,900 |
| 2025-12-26 | 900.0 | 903.0 | 896.0 | 900.0 | 0.0 | 0.00% | 5,700 |
| 2025-12-25 | 900.0 | 900.0 | 897.0 | 900.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-24 | 894.0 | 901.0 | 889.0 | 900.0 | +6.0 | +0.67% | 8,300 |
| 2025-12-23 | 903.0 | 920.0 | 880.0 | 894.0 | -5.0 | -0.56% | 11,200 |
| 2025-12-22 | 900.0 | 900.0 | 896.0 | 899.0 | 0.0 | 0.00% | 6,100 |
| 2025-12-19 | 910.0 | 912.0 | 899.0 | 899.0 | -7.0 | -0.77% | 5,100 |
| 2025-12-18 | 905.0 | 910.0 | 900.0 | 906.0 | +2.0 | +0.22% | 6,200 |
| 2025-12-17 | 903.0 | 904.0 | 900.0 | 904.0 | +6.0 | +0.67% | 1,200 |
| 2025-12-16 | 910.0 | 910.0 | 897.0 | 898.0 | -7.0 | -0.77% | 1,500 |
| 2025-12-15 | 907.0 | 913.0 | 905.0 | 905.0 | +4.0 | +0.44% | 2,700 |
| 2025-12-12 | 915.0 | 915.0 | 898.0 | 901.0 | -4.0 | -0.44% | 4,500 |
| 2025-12-11 | 890.0 | 917.0 | 890.0 | 905.0 | +17.0 | +1.91% | 8,800 |
| 2025-12-10 | 896.0 | 896.0 | 887.0 | 888.0 | -5.0 | -0.56% | 4,800 |
| 2025-12-09 | 901.0 | 906.0 | 893.0 | 893.0 | -8.0 | -0.89% | 4,500 |
| 2025-12-08 | 909.0 | 909.0 | 880.0 | 901.0 | -6.0 | -0.66% | 3,800 |
| 2025-12-05 | 901.0 | 924.0 | 898.0 | 907.0 | +1.0 | +0.11% | 4,600 |
| 2025-12-04 | 900.0 | 930.0 | 895.0 | 906.0 | +11.0 | +1.23% | 15,800 |
| 2025-12-03 | 868.0 | 930.0 | 868.0 | 895.0 | +27.0 | +3.11% | 22,300 |
| 2025-12-02 | 869.0 | 869.0 | 865.0 | 868.0 | -1.0 | -0.12% | 1,600 |
| 2025-12-01 | 870.0 | 870.0 | 863.0 | 869.0 | -1.0 | -0.11% | 2,600 |
| 2025-11-28 | 858.0 | 870.0 | 858.0 | 870.0 | +8.0 | +0.93% | 4,100 |
| 2025-11-27 | 860.0 | 862.0 | 853.0 | 862.0 | +2.0 | +0.23% | 1,800 |
| 2025-11-26 | 851.0 | 865.0 | 851.0 | 860.0 | +10.0 | +1.18% | 5,100 |
| 2025-11-25 | 855.0 | 862.0 | 846.0 | 850.0 | +8.0 | +0.95% | 3,300 |
| 2025-11-21 | 832.0 | 842.0 | 832.0 | 842.0 | +10.0 | +1.20% | 3,400 |
| 2025-11-20 | 840.0 | 858.0 | 832.0 | 832.0 | -7.0 | -0.83% | 4,500 |
| 2025-11-19 | 840.0 | 841.0 | 831.0 | 839.0 | +1.0 | +0.12% | 2,000 |
| 2025-11-18 | 856.0 | 859.0 | 838.0 | 838.0 | -16.0 | -1.87% | 5,800 |
| 2025-11-17 | 852.0 | 856.0 | 852.0 | 854.0 | -6.0 | -0.70% | 4,300 |
| 2025-11-14 | 850.0 | 861.0 | 850.0 | 860.0 | -2.0 | -0.23% | 3,400 |
| 2025-11-13 | 861.0 | 862.0 | 856.0 | 862.0 | +1.0 | +0.12% | 3,600 |
| 2025-11-12 | 868.0 | 868.0 | 853.0 | 861.0 | -7.0 | -0.81% | 8,700 |
| 2025-11-11 | 866.0 | 871.0 | 863.0 | 868.0 | +2.0 | +0.23% | 1,900 |
| 2025-11-10 | 865.0 | 869.0 | 861.0 | 866.0 | +3.0 | +0.35% | 2,800 |
| 2025-11-07 | 871.0 | 875.0 | 863.0 | 863.0 | -16.0 | -1.82% | 4,700 |
| 2025-11-06 | 887.0 | 887.0 | 873.0 | 879.0 | +1.0 | +0.11% | 4,900 |
| 2025-11-05 | 887.0 | 887.0 | 866.0 | 878.0 | -1.0 | -0.11% | 4,700 |
| 2025-11-04 | 874.0 | 883.0 | 867.0 | 879.0 | +16.0 | +1.85% | 9,000 |
| 2025-10-31 | 859.0 | 863.0 | 848.0 | 863.0 | +4.0 | +0.47% | 7,400 |
| 2025-10-30 | 855.0 | 860.0 | 838.0 | 859.0 | +4.0 | +0.47% | 5,600 |
| 2025-10-29 | 874.0 | 874.0 | 850.0 | 855.0 | -19.0 | -2.17% | 5,000 |
| 2025-10-28 | 882.0 | 882.0 | 852.0 | 874.0 | -8.0 | -0.91% | 4,500 |
| 2025-10-27 | 870.0 | 887.0 | 870.0 | 882.0 | +42.0 | +5.00% | 25,200 |
| 2025-10-24 | 842.0 | 852.0 | 840.0 | 840.0 | -2.0 | -0.24% | 12,700 |
| 2025-10-23 | 837.0 | 846.0 | 837.0 | 842.0 | +4.0 | +0.48% | 800 |
| 2025-10-22 | 829.0 | 844.0 | 825.0 | 838.0 | +9.0 | +1.09% | 12,300 |
| 2025-10-21 | 825.0 | 829.0 | 823.0 | 829.0 | +6.0 | +0.73% | 3,400 |
| 2025-10-20 | 821.0 | 833.0 | 821.0 | 823.0 | +3.0 | +0.37% | 10,600 |
| 2025-10-17 | 809.0 | 820.0 | 809.0 | 820.0 | +11.0 | +1.36% | 4,800 |
| 2025-10-16 | 823.0 | 824.0 | 791.0 | 809.0 | -11.0 | -1.34% | 11,700 |
| 2025-10-15 | 807.0 | 822.0 | 807.0 | 820.0 | +14.0 | +1.74% | 5,000 |
| 2025-10-14 | 817.0 | 825.0 | 805.0 | 806.0 | -21.0 | -2.54% | 9,700 |
| 2025-10-10 | 831.0 | 832.0 | 827.0 | 827.0 | -4.0 | -0.48% | 1,800 |
| 2025-10-09 | 830.0 | 831.0 | 829.0 | 831.0 | +1.0 | +0.12% | 5,700 |
| 2025-10-08 | 828.0 | 830.0 | 824.0 | 830.0 | +3.0 | +0.36% | 2,200 |
| 2025-10-07 | 824.0 | 828.0 | 823.0 | 827.0 | +3.0 | +0.36% | 3,100 |
| 2025-10-06 | 832.0 | 833.0 | 824.0 | 824.0 | +8.0 | +0.98% | 13,500 |
| 2025-10-03 | 811.0 | 816.0 | 802.0 | 816.0 | +6.0 | +0.74% | 19,500 |
| 2025-10-02 | 815.0 | 816.0 | 810.0 | 810.0 | -8.0 | -0.98% | 6,500 |
| 2025-10-01 | 826.0 | 829.0 | 817.0 | 818.0 | -10.0 | -1.21% | 5,600 |
| 2025-09-30 | 826.0 | 828.0 | 822.0 | 828.0 | -1.0 | -0.12% | 9,300 |
| 2025-09-29 | 823.0 | 830.0 | 823.0 | 829.0 | -8.0 | -0.96% | 6,100 |
| 2025-09-26 | 828.0 | 840.0 | 828.0 | 837.0 | +9.0 | +1.09% | 5,800 |
| 2025-09-25 | 829.0 | 831.0 | 825.0 | 828.0 | -3.0 | -0.36% | 6,700 |
| 2025-09-24 | 840.0 | 841.0 | 831.0 | 831.0 | -9.0 | -1.07% | 4,300 |
| 2025-09-22 | 839.0 | 849.0 | 839.0 | 840.0 | -10.0 | -1.18% | 7,300 |
| 2025-09-19 | 845.0 | 850.0 | 843.0 | 850.0 | +5.0 | +0.59% | 3,300 |
| 2025-09-18 | 844.0 | 845.0 | 844.0 | 845.0 | +1.0 | +0.12% | 800 |
| 2025-09-17 | 847.0 | 847.0 | 841.0 | 844.0 | -2.0 | -0.24% | 1,600 |
| 2025-09-16 | 851.0 | 853.0 | 845.0 | 846.0 | -5.0 | -0.59% | 3,200 |
| 2025-09-12 | 851.0 | 854.0 | 850.0 | 851.0 | — | — | 1,000 |
直近120営業日分を表示