日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
07/26	858	873	858	870	+1.4%	4,600	202億7858万	-0.34%
07/25	864	864	849	858	-1.27%	2,800	199億9888万	-1.61%
07/24	872	874	869	869	-0.34%	1,000	202億5527万	-0.34%
07/23	870	874	861	872	+0.35%	3,700	203億2520万	0%
07/22	877	877	869	869	-0.91%	2,200	202億5527万	-0.23%
07/19	878	878	873	877	-0.11%	1,500	204億4174万	+0.69%
07/18	874	878	871	878	+0.46%	2,600	204億6505万	+0.8%
07/17	877	880	866	874	0%	3,300	203億7182万	+0.34%
07/16	874	880	862	874	0%	7,500	203億7182万	+0.23%
07/12	890	890	860	874	-1.8%	5,600	203億7182万	+0.23%
07/11	880	890	879	890	+1.14%	5,900	207億4476万	+1.95%
07/10	885	885	880	880	-0.56%	3,600	205億1167万	+0.8%
07/09	882	885	875	885	+0.34%	3,500	206億2821万	+1.37%
07/08	883	889	875	882	-0.11%	5,700	205億5829万	+1.03%
07/05	889	889	880	883	-0.45%	2,000	205億8159万	+1.15%
07/04	889	889	882	887	-0.22%	3,100	206億7483万	+1.72%
07/03	883	898	860	889	+0.79%	11,800	207億2145万	+1.95%
07/02	875	900	875	882	+0.92%	13,100	205億5829万	+1.15%
07/01	871	878	870	874	+0.58%	3,500	203億7182万	+0.23%
06/28	868	869	862	869	+0.12%	2,500	202億5527万	-0.34%
06/27	865	868	863	868	+0.35%	4,500	202億3196万	-0.57%
06/26	855	870	855	865	+1.17%	6,700	201億6204万	-1.03%
06/25	854	859	852	855	+0.12%	2,800	199億2895万	-2.17%
06/24	850	857	850	854	+0.47%	7,300	199億564万	-2.4%
06/21	853	859	850	850	-0.35%	2,900	198億1241万	-2.86%
06/20	852	855	847	853	+0.24%	1,500	198億8233万	-2.51%
06/19	855	855	838	851	-0.47%	3,500	198億3572万	-2.74%
06/18	846	856	846	855	+0.94%	2,500	199億2895万	-2.29%
06/17	881	881	796	847	-3.86%	26,800	197億4248万	-3.31%
06/14	877	881	874	881	+0.46%	4,100	205億3498万	+0.34%
06/13	887	887	876	877	-1.13%	5,700	204億4174万	-0.23%
06/12	887	889	887	887	0%	4,000	206億7483万	+0.8%
06/11	886	887	886	887	+0.11%	2,700	206億7483万	+0.68%
06/10	891	897	880	886	-0.34%	4,400	206億5152万	+0.57%
06/07	881	889	881	889	+0.79%	2,200	207億2145万	+0.91%
06/06	885	885	873	882	+0.11%	3,100	205億5829万	0%
06/05	881	881	870	881	0%	3,800	205億3498万	-0.11%
06/04	881	890	879	881	0%	2,100	205億3498万	-0.23%
06/03	879	890	879	881	+0.23%	2,600	205億3498万	-0.23%
05/31	880	880	866	879	0%	1,600	204億8836万	-0.45%
05/30	877	880	864	879	-0.68%	4,300	204億8836万	-0.45%
05/29	890	891	885	885	-0.45%	3,100	206億2821万	+0.34%
05/28	878	889	878	889	+1.14%	1,000	207億2145万	+0.91%
05/27	895	901	874	879	-0.68%	10,700	204億8836万	-0.11%
05/24	875	885	873	885	+0.57%	3,700	206億2821万	+0.68%
05/23	881	881	875	880	+0.57%	2,500	205億1167万	+0.23%
05/22	871	880	866	875	+0.57%	3,400	203億9513万	-0.23%
05/21	855	876	855	870	+1.75%	7,100	202億7858万	-0.8%
05/20	854	860	852	855	-0.58%	4,700	199億2895万	-2.4%
05/17	846	860	844	860	+1.3%	9,300	200億4549万	-1.83%
05/16	822	853	814	849	+0.59%	28,200	197億8910万	-3.08%
05/15	15:00 役員の異動に関するお知らせ
05/15	15:00 剰余金の配当(増配)に関するお知らせ
05/15	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/15	888	888	822	844	-6.12%	36,900	196億7255万	-3.65%
05/14	900	901	866	899	-0.11%	8,400	209億5453万	+2.63%
05/13	898	900	896	900	-0.22%	2,500	209億7784万	+2.97%
05/10	903	903	895	902	+0.33%	3,900	210億2446万	+3.44%
05/09	900	902	899	899	0%	3,000	209億5453万	+3.33%
05/08	899	902	899	899	0%	2,500	209億5453万	+3.57%
05/07	910	910	885	899	+0.45%	10,700	209億5453万	+3.81%
05/02	893	895	886	895	-0.22%	3,400	208億6130万	+3.59%
05/01	895	897	892	897	+0.34%	4,100	209億792万	+4.06%
04/30	898	899	890	894	-0.67%	4,100	208億3799万	+3.83%
04/26	888	908	888	900	+1.93%	8,900	209億7784万	+4.77%
04/25	880	883	876	883	+0.34%	1,700	205億8159万	+3.03%
04/24	874	880	871	880	+1.5%	3,400	205億1167万	+2.92%
04/23	873	874	866	867	-0.69%	2,300	202億866万	+1.52%
04/22	859	888	859	873	+1.87%	8,800	203億4851万	+2.46%
04/19	861	862	848	857	-0.46%	4,900	199億7557万	+0.71%
04/18	860	861	858	861	+0.35%	3,300	200億6880万	+1.29%
04/17	858	859	848	858	0%	4,100	199億9888万	+1.06%
04/16	860	861	848	858	-0.23%	6,600	199億9888万	+1.06%
04/15	860	861	857	860	0%	5,800	200億4549万	+1.42%
04/12	852	860	852	860	+0.94%	4,000	200億4549万	+1.53%
04/11	853	855	847	852	-0.23%	4,700	198億5902万	+0.71%
04/10	851	854	849	854	+0.12%	1,700	199億564万	+0.95%
04/09	854	855	850	853	+0.35%	2,500	198億8233万	+0.95%
04/08	850	853	843	850	0%	6,100	198億1241万	+0.71%
04/05	849	850	846	850	-0.12%	1,600	198億1241万	+0.71%
04/04	845	851	845	851	+0.71%	2,200	198億3572万	+0.95%
04/03	848	853	841	845	-0.47%	3,200	196億9586万	+0.24%
04/02	848	859	846	849	+0.12%	5,400	197億8910万	+0.83%
04/01	849	855	845	848	-0.24%	6,800	197億6579万	+0.71%
03/29	848	855	846	850	+0.24%	4,900	198億1241万	+1.19%
03/28	840	852	840	848	-0.93%	31,000	197億6579万	+1.07%
03/27	858	865	853	856	-1.04%	76,900	199億5226万	+2.27%
03/26	859	870	856	865	+1.65%	18,800	201億6204万	+3.59%
03/25	843	855	843	851	+1.19%	16,800	198億3572万	+2.16%
03/22	844	851	841	841	-0.47%	12,400	196億263万	+1.2%
03/21	843	857	841	845	+0.72%	16,300	196億9586万	+1.81%
03/19	837	840	835	839	+0.24%	5,000	195億5601万	+1.33%
03/18	840	840	833	837	-0.24%	5,900	195億939万	+1.33%
03/15	840	840	835	839	-0.24%	3,000	195億5601万	+1.7%
03/14	834	841	830	841	+0.6%	6,500	196億263万	+2.19%
03/13	839	840	830	836	-0.36%	9,900	194億8608万	+1.7%
03/12	839	840	831	839	0%	8,900	195億5601万	+2.19%
03/11	839	840	836	839	-0.12%	4,000	195億5601万	+2.19%
03/08	838	843	834	840	0%	3,900	195億7932万	+2.44%
03/07	839	840	835	840	+0.12%	5,900	195億7932万	+2.82%
03/06	830	839	830	839	+0.72%	3,800	195億5601万	+2.94%
03/05	840	842	820	833	-0.83%	13,300	194億1616万	+2.59%
03/04	835	840	835	840	+0.6%	4,500	195億7932万	+3.83%

9059 カンダ HD

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート