77,000
-1800 (-2.28%)
株価：2025/05/21 15:30
15分ディレイ
カナディアン・ソーラー・インフラ投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 78,300 | 78,300 | 76,500 | 77,000 | -1,800 | -2.3% | 2,669 |
| 2025/05/20 | 79,600 | 79,600 | 78,100 | 78,800 | -1,200 | -1.5% | 1,659 |
| 2025/05/19 | 80,500 | 80,500 | 78,900 | 80,000 | ±0 | ±0% | 1,345 |
| 2025/05/16 | 81,000 | 81,000 | 79,900 | 80,000 | -1,000 | -1.2% | 1,965 |
| 2025/05/15 | 80,300 | 81,000 | 79,800 | 81,000 | +700 | +0.9% | 1,394 |
| 2025/05/14 | 79,500 | 80,400 | 79,500 | 80,300 | +900 | +1.1% | 1,373 |
| 2025/05/13 | 80,100 | 80,100 | 79,300 | 79,400 | -700 | -0.9% | 1,369 |
| 2025/05/12 | 79,000 | 80,300 | 79,000 | 80,100 | +1,500 | +1.9% | 1,713 |
| 2025/05/09 | 78,000 | 78,600 | 77,500 | 78,600 | +1,000 | +1.3% | 1,417 |
| 2025/05/08 | 78,500 | 78,500 | 77,500 | 77,600 | ±0 | ±0% | 1,305 |
| 2025/05/07 | 77,500 | 78,000 | 77,100 | 77,600 | +100 | +0.1% | 1,674 |
| 2025/05/02 | 76,900 | 77,500 | 76,800 | 77,500 | +900 | +1.2% | 1,344 |
| 2025/05/01 | 76,400 | 77,000 | 76,300 | 76,600 | +400 | +0.5% | 1,458 |
| 2025/04/30 | 75,900 | 76,300 | 75,900 | 76,200 | +500 | +0.7% | 993 |
| 2025/04/28 | 75,000 | 75,700 | 75,000 | 75,700 | +1,000 | +1.3% | 933 |
| 2025/04/25 | 75,000 | 75,400 | 74,700 | 74,700 | +300 | +0.4% | 1,504 |
| 2025/04/24 | 74,600 | 75,000 | 73,800 | 74,400 | -200 | -0.3% | 1,345 |
| 2025/04/23 | 74,000 | 74,700 | 73,300 | 74,600 | +900 | +1.2% | 1,354 |
| 2025/04/22 | 73,400 | 74,300 | 73,400 | 73,700 | +500 | +0.7% | 1,299 |
| 2025/04/21 | 73,000 | 73,600 | 72,300 | 73,200 | +100 | +0.1% | 1,563 |
| 2025/04/18 | 72,600 | 73,100 | 72,200 | 73,100 | +500 | +0.7% | 1,045 |
| 2025/04/17 | 72,800 | 73,200 | 72,500 | 72,600 | -200 | -0.3% | 1,063 |
| 2025/04/16 | 73,500 | 73,600 | 72,300 | 72,800 | -200 | -0.3% | 1,015 |
| 2025/04/15 | 73,400 | 73,500 | 72,700 | 73,000 | ±0 | ±0% | 699 |
| 2025/04/14 | 74,000 | 74,300 | 73,000 | 73,000 | -300 | -0.4% | 922 |
| 2025/04/11 | 74,000 | 74,000 | 72,600 | 73,300 | -700 | -0.9% | 1,431 |
| 2025/04/10 | 72,800 | 74,600 | 72,800 | 74,000 | +3,200 | +4.5% | 2,336 |
| 2025/04/09 | 72,000 | 72,600 | 68,600 | 70,800 | -1,500 | -2.1% | 8,491 |
| 2025/04/08 | 72,300 | 74,700 | 72,300 | 72,300 | +100 | +0.1% | 3,713 |
| 2025/04/07 | 72,900 | 73,900 | 71,700 | 72,200 | -3,200 | -4.2% | 7,637 |
| 2025/04/04 | 76,300 | 76,500 | 73,600 | 75,400 | -1,500 | -2% | 3,375 |
| 2025/04/03 | 76,700 | 77,300 | 76,400 | 76,900 | -1,000 | -1.3% | 1,233 |
| 2025/04/02 | 78,000 | 78,000 | 77,200 | 77,900 | ±0 | ±0% | 1,066 |
| 2025/04/01 | 76,200 | 77,900 | 76,200 | 77,900 | +1,700 | +2.2% | 1,198 |
| 2025/03/31 | 76,300 | 76,300 | 75,400 | 76,200 | -200 | -0.3% | 1,439 |
| 2025/03/28 | 76,000 | 76,400 | 75,900 | 76,400 | +400 | +0.5% | 1,523 |
| 2025/03/27 | 75,500 | 76,200 | 75,500 | 76,000 | +500 | +0.7% | 1,402 |
| 2025/03/26 | 75,400 | 75,900 | 75,300 | 75,500 | +200 | +0.3% | 1,085 |
| 2025/03/25 | 75,300 | 75,600 | 74,800 | 75,300 | +100 | +0.1% | 1,090 |
| 2025/03/24 | 76,000 | 76,300 | 74,900 | 75,200 | -800 | -1.1% | 1,674 |
| 2025/03/21 | 76,200 | 76,600 | 75,700 | 76,000 | -100 | -0.1% | 1,432 |
| 2025/03/19 | 77,200 | 77,200 | 75,800 | 76,100 | -1,100 | -1.4% | 2,546 |
| 2025/03/18 | 75,500 | 77,200 | 75,500 | 77,200 | +1,800 | +2.4% | 1,566 |
| 2025/03/17 | 75,200 | 76,000 | 75,000 | 75,400 | +300 | +0.4% | 1,065 |
| 2025/03/14 | 75,000 | 75,500 | 74,300 | 75,100 | +100 | +0.1% | 1,818 |
| 2025/03/13 | 74,400 | 75,400 | 74,200 | 75,000 | +600 | +0.8% | 1,108 |
| 2025/03/12 | 75,000 | 75,800 | 74,000 | 74,400 | -200 | -0.3% | 1,134 |
| 2025/03/11 | 75,000 | 75,100 | 73,900 | 74,600 | -700 | -0.9% | 1,588 |
| 2025/03/10 | 75,600 | 76,100 | 74,800 | 75,300 | -300 | -0.4% | 1,453 |
| 2025/03/07 | 76,900 | 77,300 | 75,200 | 75,600 | -500 | -0.7% | 1,752 |
1～
50
件表示中 / 1751件
類似銘柄と比較する
現在ご覧いただいている「カナディアン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
