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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 21.87 | 21.96 | 21.72 | 21.80 | 101,885 | 21.80 |
| 2026/10/8 | 21.39 | 21.56 | 21.27 | 21.51 | 49,132 | 21.51 |
| 2026/10/7 | 22.03 | 22.16 | 21.60 | 21.77 | 56,958 | 21.77 |
| 2026/10/6 | 22.03 | 22.14 | 21.89 | 22.04 | 51,571 | 22.04 |
| 2026/10/5 | 22.11 | 22.12 | 21.79 | 21.90 | 58,388 | 21.90 |
| 2026/10/2 | 21.93 | 22.22 | 21.87 | 22.18 | 43,485 | 22.18 |
| 2026/10/1 | 21.53 | 21.68 | 21.26 | 21.42 | 86,831 | 21.42 |
| 2026/9/30 | 22.06 | 22.06 | 21.74 | 21.89 | 139,127 | 21.89 |
| 2026/9/29 | 22.37 | 22.59 | 22.24 | 22.59 | 184,223 | 22.59 |
| 2026/9/28 | 23.18 | 23.22 | 22.84 | 22.90 | 58,090 | 22.90 |
| 2026/9/25 | 23.42 | 23.62 | 23.21 | 23.51 | 88,824 | 23.51 |
| 2026/9/24 | 23.99 | 23.99 | 23.20 | 23.45 | 113,456 | 23.45 |
| 2026/9/23 | 24.89 | 25.00 | 24.55 | 24.58 | 42,053 | 24.58 |
| 2026/9/22 | 25.20 | 25.73 | 25.20 | 25.52 | 40,958 | 25.52 |
| 2026/9/21 | 26.06 | 26.06 | 25.80 | 25.97 | 19,889 | 25.97 |
| 2026/9/18 | 25.26 | 25.60 | 25.24 | 25.50 | 99,004 | 25.50 |
| 2026/9/17 | 25.34 | 25.50 | 25.26 | 25.32 | 34,009 | 25.32 |
| 2026/9/16 | 25.28 | 25.52 | 24.93 | 25.13 | 50,025 | 25.13 |
| 2026/9/15 | 24.69 | 24.78 | 24.57 | 24.65 | 33,321 | 24.65 |
| 2026/9/14 | 25.11 | 25.45 | 25.06 | 25.16 | 53,095 | 25.16 |
1〜20/250件
