カデラーの株価時系列・推移
- 52週高値
- 30.01（2026/5/11）
- 52週安値
- 15.37（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 24.55 | 24.55 | 23.97 | 23.97 | 102,673 | 23.97 |
| 2026/8/21 | 24.38 | 24.53 | 23.92 | 23.92 | 72,927 | 23.92 |
| 2026/8/20 | 23.97 | 24.15 | 23.79 | 24.09 | 89,205 | 24.09 |
| 2026/8/19 | 23.70 | 23.72 | 23.48 | 23.65 | 59,765 | 23.65 |
| 2026/8/18 | 23.38 | 23.54 | 23.24 | 23.32 | 51,492 | 23.32 |
| 2026/8/17 | 23.26 | 23.42 | 23.22 | 23.38 | 29,449 | 23.38 |
| 2026/8/14 | 22.76 | 23.04 | 22.76 | 23.04 | 29,489 | 23.04 |
| 2026/8/13 | 22.74 | 22.88 | 22.57 | 22.60 | 65,834 | 22.60 |
| 2026/8/12 | 22.77 | 22.77 | 22.16 | 22.21 | 86,074 | 22.21 |
| 2026/8/11 | 23.54 | 23.62 | 23.21 | 23.21 | 66,928 | 23.21 |
| 2026/8/10 | 23.82 | 24.02 | 23.71 | 23.81 | 36,786 | 23.81 |
| 2026/8/7 | 23.83 | 23.84 | 23.52 | 23.64 | 42,752 | 23.64 |
| 2026/8/6 | 22.93 | 23.24 | 22.85 | 23.02 | 46,539 | 23.02 |
| 2026/8/5 | 22.87 | 22.87 | 22.73 | 22.73 | 22,477 | 22.73 |
| 2026/8/4 | 22.76 | 22.84 | 22.56 | 22.70 | 38,806 | 22.70 |
| 2026/8/3 | 22.18 | 22.53 | 22.13 | 22.50 | 35,948 | 22.50 |
| 2026/7/31 | 22.64 | 22.77 | 22.30 | 22.71 | 61,085 | 22.71 |
| 2026/7/30 | 22.38 | 22.73 | 22.35 | 22.67 | 70,233 | 22.67 |
| 2026/7/29 | 21.58 | 21.64 | 21.13 | 21.17 | 124,216 | 21.17 |
| 2026/7/28 | 21.85 | 21.85 | 21.48 | 21.58 | 85,518 | 21.58 |
1〜20/251件
