カダントの株価時系列・推移
- 52週高値
- 354.07（2026/2/20）
- 52週安値
- 244.87（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/14 | 259.46 | 260.91 | 253.89 | 259.08 | 113,013 | 259.08 |
| 2026/10/13 | 262.34 | 264.29 | 257.09 | 261.54 | 114,258 | 261.54 |
| 2026/10/12 | 257.17 | 262.97 | 257.17 | 261.23 | 82,176 | 261.23 |
| 2026/10/9 | 261.85 | 263.50 | 257.79 | 260.43 | 142,141 | 260.43 |
| 2026/10/8 | 255.05 | 260.79 | 253.41 | 260.55 | 195,341 | 260.55 |
| 2026/10/7 | 259.68 | 262.20 | 256.36 | 257.86 | 136,644 | 257.86 |
| 2026/10/6 | 268.04 | 269.60 | 261.37 | 263.66 | 113,379 | 263.66 |
| 2026/10/5 | 267.89 | 274.51 | 265.15 | 267.14 | 165,503 | 267.14 |
| 2026/10/2 | 268.39 | 271.95 | 264.76 | 268.83 | 191,720 | 268.83 |
| 2026/10/1 | 261.50 | 265.51 | 258.14 | 263.52 | 146,759 | 263.52 |
| 2026/9/30 | 268.30 | 270.02 | 261.30 | 261.52 | 87,574 | 261.52 |
| 2026/9/29 | 272.11 | 274.62 | 266.74 | 267.13 | 116,678 | 267.13 |
| 2026/9/28 | 272.26 | 276.42 | 267.00 | 269.84 | 264,680 | 269.84 |
| 2026/9/25 | 274.53 | 280.13 | 273.82 | 273.89 | 110,628 | 273.89 |
| 2026/9/24 | 275.55 | 276.69 | 269.56 | 274.42 | 106,857 | 274.42 |
| 2026/9/23 | 270.55 | 280.07 | 269.49 | 278.35 | 187,850 | 278.35 |
| 2026/9/22 | 271.16 | 274.90 | 268.20 | 272.11 | 101,115 | 272.11 |
| 2026/9/21 | 267.81 | 269.93 | 263.41 | 265.84 | 96,818 | 265.84 |
| 2026/9/18 | 267.84 | 269.64 | 264.46 | 265.56 | 309,258 | 265.56 |
| 2026/9/17 | 275.40 | 275.40 | 265.96 | 267.12 | 129,663 | 267.12 |
1〜20/250件
