カネコ種苗(1376)の株価時系列情報
カネコ種苗(1376)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/25 | 1,560 | 1,560 | 1,526 | 1,529 | 23,600 |
| 2026/02/24 | 1,517 | 1,549 | 1,508 | 1,549 | 17,400 |
| 2026/02/20 | 1,533 | 1,533 | 1,510 | 1,512 | 10,600 |
| 2026/02/19 | 1,531 | 1,533 | 1,522 | 1,533 | 9,400 |
| 2026/02/18 | 1,528 | 1,529 | 1,517 | 1,527 | 10,600 |
| 2026/02/17 | 1,535 | 1,538 | 1,520 | 1,520 | 14,500 |
| 2026/02/16 | 1,559 | 1,559 | 1,526 | 1,537 | 18,100 |
| 2026/02/13 | 1,573 | 1,573 | 1,538 | 1,548 | 16,400 |
| 2026/02/12 | 1,531 | 1,555 | 1,531 | 1,555 | 15,400 |
| 2026/02/10 | 1,527 | 1,540 | 1,520 | 1,529 | 11,400 |
| 2026/02/09 | 1,530 | 1,530 | 1,512 | 1,520 | 15,800 |
| 2026/02/06 | 1,490 | 1,508 | 1,490 | 1,503 | 12,200 |
| 2026/02/05 | 1,511 | 1,516 | 1,503 | 1,511 | 8,200 |
| 2026/02/04 | 1,500 | 1,515 | 1,495 | 1,502 | 17,400 |
| 2026/02/03 | 1,513 | 1,514 | 1,486 | 1,503 | 19,500 |
| 2026/02/02 | 1,495 | 1,517 | 1,488 | 1,500 | 21,200 |
| 2026/01/30 | 1,483 | 1,490 | 1,455 | 1,486 | 14,900 |
| 2026/01/29 | 1,466 | 1,477 | 1,455 | 1,469 | 25,800 |
| 2026/01/28 | 1,485 | 1,489 | 1,468 | 1,468 | 19,200 |
| 2026/01/27 | 1,478 | 1,496 | 1,472 | 1,484 | 23,300 |
| 2026/01/26 | 1,509 | 1,510 | 1,476 | 1,478 | 45,200 |
| 2026/01/23 | 1,527 | 1,528 | 1,507 | 1,507 | 22,900 |
| 2026/01/22 | 1,506 | 1,534 | 1,500 | 1,532 | 27,100 |
| 2026/01/21 | 1,530 | 1,530 | 1,507 | 1,511 | 18,200 |
| 2026/01/20 | 1,534 | 1,535 | 1,522 | 1,523 | 15,800 |
| 2026/01/19 | 1,560 | 1,560 | 1,533 | 1,536 | 15,300 |
| 2026/01/16 | 1,550 | 1,561 | 1,539 | 1,556 | 24,700 |
| 2026/01/15 | 1,520 | 1,557 | 1,517 | 1,554 | 23,400 |
| 2026/01/14 | 1,531 | 1,541 | 1,523 | 1,530 | 19,000 |
| 2026/01/13 | 1,547 | 1,547 | 1,524 | 1,526 | 27,700 |
| 2026/01/09 | 1,531 | 1,545 | 1,524 | 1,531 | 33,800 |
| 2026/01/08 | 1,575 | 1,584 | 1,531 | 1,533 | 50,300 |
| 2026/01/07 | 1,660 | 1,672 | 1,568 | 1,578 | 92,600 |
| 2026/01/06 | 1,643 | 1,650 | 1,638 | 1,640 | 29,200 |
| 2026/01/05 | 1,627 | 1,655 | 1,626 | 1,642 | 12,500 |
| 2025/12/30 | 1,636 | 1,636 | 1,620 | 1,625 | 5,500 |
| 2025/12/29 | 1,641 | 1,641 | 1,610 | 1,636 | 11,500 |
| 2025/12/26 | 1,580 | 1,628 | 1,580 | 1,628 | 23,900 |
| 2025/12/25 | 1,589 | 1,589 | 1,553 | 1,571 | 12,700 |
| 2025/12/24 | 1,561 | 1,578 | 1,557 | 1,571 | 11,600 |
| 2025/12/23 | 1,572 | 1,581 | 1,568 | 1,574 | 6,400 |
| 2025/12/22 | 1,576 | 1,584 | 1,556 | 1,571 | 9,200 |
| 2025/12/19 | 1,551 | 1,570 | 1,551 | 1,563 | 2,600 |
| 2025/12/18 | 1,567 | 1,567 | 1,548 | 1,551 | 8,200 |
| 2025/12/17 | 1,567 | 1,583 | 1,566 | 1,566 | 7,200 |
| 2025/12/16 | 1,580 | 1,580 | 1,567 | 1,567 | 5,200 |
| 2025/12/15 | 1,568 | 1,580 | 1,562 | 1,580 | 7,300 |
| 2025/12/12 | 1,566 | 1,571 | 1,548 | 1,563 | 11,800 |
| 2025/12/11 | 1,564 | 1,568 | 1,547 | 1,549 | 8,100 |
| 2025/12/10 | 1,579 | 1,584 | 1,557 | 1,572 | 23,700 |
| 2025/12/09 | 1,568 | 1,570 | 1,550 | 1,551 | 9,500 |
| 2025/12/08 | 1,571 | 1,592 | 1,558 | 1,568 | 8,900 |
| 2025/12/05 | 1,546 | 1,571 | 1,533 | 1,558 | 11,600 |
| 2025/12/04 | 1,543 | 1,570 | 1,538 | 1,556 | 17,100 |
| 2025/12/03 | 1,561 | 1,579 | 1,541 | 1,541 | 14,400 |
| 2025/12/02 | 1,578 | 1,578 | 1,558 | 1,574 | 6,900 |
| 2025/12/01 | 1,623 | 1,623 | 1,580 | 1,580 | 6,000 |
| 2025/11/28 | 1,620 | 1,637 | 1,612 | 1,617 | 7,600 |
| 2025/11/27 | 1,631 | 1,648 | 1,620 | 1,626 | 11,100 |
| 2025/11/26 | 1,622 | 1,659 | 1,622 | 1,657 | 11,800 |
| 2025/11/25 | 1,654 | 1,654 | 1,600 | 1,613 | 15,000 |
| 2025/11/21 | 1,555 | 1,616 | 1,555 | 1,614 | 9,500 |
| 2025/11/20 | 1,577 | 1,577 | 1,558 | 1,561 | 13,500 |
| 2025/11/19 | 1,591 | 1,591 | 1,559 | 1,568 | 8,100 |
| 2025/11/18 | 1,581 | 1,592 | 1,569 | 1,581 | 16,300 |
| 2025/11/17 | 1,701 | 1,701 | 1,582 | 1,592 | 27,200 |
| 2025/11/14 | 1,684 | 1,693 | 1,671 | 1,690 | 14,400 |
| 2025/11/13 | 1,699 | 1,708 | 1,674 | 1,680 | 6,900 |
| 2025/11/12 | 1,658 | 1,711 | 1,658 | 1,693 | 27,400 |
| 2025/11/11 | 1,687 | 1,699 | 1,647 | 1,661 | 13,900 |
| 2025/11/10 | 1,665 | 1,677 | 1,641 | 1,676 | 17,600 |
| 2025/11/07 | 1,642 | 1,680 | 1,641 | 1,671 | 19,000 |
| 2025/11/06 | 1,652 | 1,665 | 1,650 | 1,650 | 16,000 |
| 2025/11/05 | 1,680 | 1,705 | 1,650 | 1,661 | 16,800 |
| 2025/11/04 | 1,646 | 1,700 | 1,646 | 1,678 | 17,900 |
| 2025/10/31 | 1,669 | 1,676 | 1,641 | 1,656 | 20,900 |
| 2025/10/30 | 1,680 | 1,695 | 1,663 | 1,670 | 20,200 |
| 2025/10/29 | 1,700 | 1,705 | 1,683 | 1,698 | 25,800 |
| 2025/10/28 | 1,780 | 1,780 | 1,702 | 1,715 | 25,700 |
| 2025/10/27 | 1,759 | 1,799 | 1,750 | 1,783 | 15,300 |
| 2025/10/24 | 1,771 | 1,771 | 1,734 | 1,739 | 16,600 |
| 2025/10/23 | 1,737 | 1,780 | 1,732 | 1,762 | 21,100 |
| 2025/10/22 | 1,733 | 1,789 | 1,733 | 1,751 | 25,300 |
| 2025/10/21 | 1,757 | 1,758 | 1,709 | 1,724 | 22,300 |
| 2025/10/20 | 1,807 | 1,815 | 1,754 | 1,772 | 21,800 |
| 2025/10/17 | 1,751 | 1,820 | 1,750 | 1,779 | 27,100 |
| 2025/10/16 | 1,819 | 1,859 | 1,755 | 1,755 | 42,000 |
| 2025/10/15 | 1,701 | 1,854 | 1,681 | 1,810 | 57,500 |
| 2025/10/14 | 1,646 | 1,745 | 1,629 | 1,727 | 41,900 |
| 2025/10/10 | 1,650 | 1,715 | 1,634 | 1,686 | 55,200 |
| 2025/10/09 | 1,680 | 1,689 | 1,647 | 1,658 | 40,900 |
| 2025/10/08 | 1,594 | 1,714 | 1,591 | 1,686 | 101,400 |
| 2025/10/07 | 1,586 | 1,610 | 1,573 | 1,573 | 44,400 |
| 2025/10/06 | 1,628 | 1,628 | 1,568 | 1,595 | 149,300 |
| 2025/10/03 | 1,479 | 1,584 | 1,479 | 1,545 | 54,000 |
| 2025/10/02 | 1,470 | 1,509 | 1,456 | 1,493 | 20,400 |
| 2025/10/01 | 1,500 | 1,500 | 1,436 | 1,440 | 27,400 |
| 2025/09/30 | 1,522 | 1,522 | 1,482 | 1,507 | 13,400 |
| 2025/09/29 | 1,523 | 1,529 | 1,504 | 1,522 | 14,800 |
| 2025/09/26 | 1,487 | 1,509 | 1,486 | 1,506 | 13,600 |
| 2025/09/25 | 1,544 | 1,544 | 1,491 | 1,494 | 30,000 |
| 2025/09/24 | 1,467 | 1,507 | 1,461 | 1,507 | 23,000 |
| 2025/09/22 | 1,460 | 1,471 | 1,455 | 1,460 | 17,500 |
| 2025/09/19 | 1,450 | 1,454 | 1,445 | 1,452 | 16,600 |
| 2025/09/18 | 1,448 | 1,450 | 1,441 | 1,446 | 10,100 |
| 2025/09/17 | 1,443 | 1,446 | 1,435 | 1,446 | 5,700 |
| 2025/09/16 | 1,446 | 1,446 | 1,443 | 1,446 | 10,800 |
| 2025/09/12 | 1,439 | 1,444 | 1,436 | 1,444 | 10,800 |
| 2025/09/11 | 1,435 | 1,445 | 1,432 | 1,445 | 5,800 |
| 2025/09/10 | 1,432 | 1,437 | 1,425 | 1,431 | 8,600 |
| 2025/09/09 | 1,431 | 1,446 | 1,429 | 1,434 | 12,600 |
| 2025/09/08 | 1,425 | 1,426 | 1,420 | 1,426 | 5,900 |
| 2025/09/05 | 1,420 | 1,425 | 1,415 | 1,423 | 9,500 |
| 2025/09/04 | 1,416 | 1,418 | 1,410 | 1,417 | 8,700 |
| 2025/09/03 | 1,414 | 1,416 | 1,409 | 1,416 | 12,600 |
| 2025/09/02 | 1,415 | 1,415 | 1,411 | 1,414 | 6,200 |
| 2025/09/01 | 1,415 | 1,415 | 1,409 | 1,412 | 3,300 |
| 2025/08/29 | 1,412 | 1,412 | 1,408 | 1,411 | 4,900 |
| 2025/08/28 | 1,422 | 1,423 | 1,410 | 1,416 | 7,600 |
| 2025/08/27 | 1,409 | 1,416 | 1,408 | 1,415 | 9,200 |
| 2025/08/26 | 1,416 | 1,421 | 1,409 | 1,409 | 6,800 |
| 2025/08/25 | 1,425 | 1,425 | 1,419 | 1,419 | 11,600 |
| 2025/08/22 | 1,413 | 1,421 | 1,412 | 1,421 | 6,800 |
| 2025/08/21 | 1,419 | 1,419 | 1,410 | 1,411 | 6,700 |
| 2025/08/20 | 1,418 | 1,418 | 1,407 | 1,414 | 5,300 |
| 2025/08/19 | 1,420 | 1,421 | 1,411 | 1,416 | 9,600 |
| 2025/08/18 | 1,423 | 1,423 | 1,411 | 1,420 | 6,900 |
| 2025/08/15 | 1,424 | 1,425 | 1,418 | 1,423 | 12,900 |
| 2025/08/14 | 1,412 | 1,420 | 1,412 | 1,420 | 12,600 |
| 2025/08/13 | 1,416 | 1,416 | 1,406 | 1,412 | 6,900 |
| 2025/08/12 | 1,410 | 1,414 | 1,400 | 1,410 | 15,500 |
| 2025/08/08 | 1,400 | 1,407 | 1,397 | 1,407 | 4,900 |
| 2025/08/07 | 1,406 | 1,406 | 1,389 | 1,400 | 3,900 |
| 2025/08/06 | 1,390 | 1,406 | 1,382 | 1,406 | 11,000 |
| 2025/08/05 | 1,387 | 1,391 | 1,384 | 1,391 | 6,400 |
| 2025/08/04 | 1,386 | 1,387 | 1,377 | 1,378 | 3,300 |
| 2025/08/01 | 1,381 | 1,387 | 1,378 | 1,387 | 4,100 |
| 2025/07/31 | 1,369 | 1,378 | 1,369 | 1,378 | 3,500 |
| 2025/07/30 | 1,372 | 1,380 | 1,367 | 1,367 | 6,600 |
| 2025/07/29 | 1,376 | 1,382 | 1,372 | 1,372 | 5,100 |
| 2025/07/28 | 1,378 | 1,385 | 1,376 | 1,376 | 5,500 |
| 2025/07/25 | 1,398 | 1,398 | 1,378 | 1,378 | 8,100 |
| 2025/07/24 | 1,384 | 1,393 | 1,375 | 1,387 | 7,600 |
| 2025/07/23 | 1,374 | 1,384 | 1,372 | 1,384 | 7,100 |
| 2025/07/22 | 1,386 | 1,386 | 1,371 | 1,371 | 5,300 |
| 2025/07/18 | 1,377 | 1,377 | 1,373 | 1,373 | 3,500 |
| 2025/07/17 | 1,375 | 1,384 | 1,375 | 1,377 | 2,200 |
| 2025/07/16 | 1,379 | 1,387 | 1,376 | 1,376 | 4,700 |
| 2025/07/15 | 1,387 | 1,391 | 1,379 | 1,379 | 10,300 |
| 2025/07/14 | 1,396 | 1,408 | 1,371 | 1,398 | 22,900 |
| 2025/07/11 | 1,384 | 1,398 | 1,383 | 1,386 | 13,500 |
| 2025/07/10 | 1,397 | 1,397 | 1,378 | 1,378 | 26,800 |
| 2025/07/09 | 1,372 | 1,385 | 1,372 | 1,383 | 6,100 |
| 2025/07/08 | 1,374 | 1,380 | 1,373 | 1,376 | 8,000 |
| 2025/07/07 | 1,374 | 1,379 | 1,366 | 1,368 | 8,000 |
| 2025/07/04 | 1,361 | 1,365 | 1,359 | 1,365 | 4,200 |
| 2025/07/03 | 1,356 | 1,368 | 1,356 | 1,357 | 5,700 |
| 2025/07/02 | 1,362 | 1,363 | 1,355 | 1,355 | 3,700 |
| 2025/07/01 | 1,366 | 1,366 | 1,350 | 1,355 | 10,600 |
| 2025/06/30 | 1,375 | 1,375 | 1,357 | 1,360 | 8,300 |
| 2025/06/27 | 1,371 | 1,373 | 1,358 | 1,365 | 7,800 |
| 2025/06/26 | 1,361 | 1,365 | 1,355 | 1,360 | 7,700 |
| 2025/06/25 | 1,388 | 1,388 | 1,355 | 1,362 | 15,200 |
| 2025/06/24 | 1,377 | 1,383 | 1,366 | 1,383 | 5,100 |
| 2025/06/23 | 1,362 | 1,375 | 1,362 | 1,373 | 2,900 |
| 2025/06/20 | 1,372 | 1,375 | 1,365 | 1,365 | 6,300 |
| 2025/06/19 | 1,370 | 1,370 | 1,366 | 1,370 | 4,400 |
| 2025/06/18 | 1,373 | 1,374 | 1,369 | 1,369 | 2,700 |
| 2025/06/17 | 1,365 | 1,371 | 1,365 | 1,371 | 2,900 |
| 2025/06/16 | 1,374 | 1,375 | 1,364 | 1,365 | 9,500 |
| 2025/06/13 | 1,366 | 1,371 | 1,361 | 1,371 | 9,300 |
| 2025/06/12 | 1,372 | 1,375 | 1,369 | 1,369 | 4,900 |
| 2025/06/11 | 1,374 | 1,377 | 1,370 | 1,371 | 5,000 |
| 2025/06/10 | 1,378 | 1,380 | 1,374 | 1,374 | 4,300 |
| 2025/06/09 | 1,382 | 1,382 | 1,373 | 1,378 | 3,200 |
| 2025/06/06 | 1,380 | 1,380 | 1,376 | 1,376 | 3,700 |
| 2025/06/05 | 1,388 | 1,388 | 1,380 | 1,380 | 6,000 |
| 2025/06/04 | 1,379 | 1,386 | 1,376 | 1,376 | 4,200 |
| 2025/06/03 | 1,389 | 1,389 | 1,377 | 1,378 | 7,700 |
| 2025/06/02 | 1,376 | 1,384 | 1,375 | 1,381 | 6,500 |
| 2025/05/30 | 1,392 | 1,392 | 1,383 | 1,385 | 6,200 |
| 2025/05/29 | 1,388 | 1,404 | 1,388 | 1,404 | 10,600 |
| 2025/05/28 | 1,405 | 1,412 | 1,405 | 1,410 | 7,600 |
| 2025/05/27 | 1,405 | 1,417 | 1,405 | 1,410 | 3,900 |
| 2025/05/26 | 1,409 | 1,415 | 1,409 | 1,410 | 9,800 |
| 2025/05/23 | 1,420 | 1,420 | 1,413 | 1,419 | 9,100 |
| 2025/05/22 | 1,416 | 1,417 | 1,408 | 1,408 | 7,400 |
| 2025/05/21 | 1,416 | 1,417 | 1,409 | 1,417 | 5,000 |
| 2025/05/20 | 1,418 | 1,418 | 1,401 | 1,405 | 8,800 |
| 2025/05/19 | 1,434 | 1,434 | 1,407 | 1,431 | 38,200 |
| 2025/05/16 | 1,408 | 1,408 | 1,381 | 1,385 | 9,700 |
| 2025/05/15 | 1,419 | 1,419 | 1,407 | 1,407 | 7,200 |
| 2025/05/14 | 1,421 | 1,423 | 1,415 | 1,417 | 4,500 |
| 2025/05/13 | 1,427 | 1,428 | 1,416 | 1,416 | 4,000 |
| 2025/05/12 | 1,415 | 1,428 | 1,410 | 1,420 | 7,300 |
| 2025/05/09 | 1,420 | 1,433 | 1,414 | 1,415 | 5,200 |
| 2025/05/08 | 1,415 | 1,425 | 1,412 | 1,414 | 4,800 |
| 2025/05/07 | 1,425 | 1,426 | 1,412 | 1,415 | 5,500 |
| 2025/05/02 | 1,436 | 1,436 | 1,419 | 1,425 | 4,000 |
| 2025/05/01 | 1,427 | 1,434 | 1,421 | 1,425 | 4,300 |