日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 1,425 1,425 1,406 1,413 9,700
2026/06/15 1,420 1,430 1,420 1,423 9,900
2026/06/12 1,421 1,425 1,409 1,419 15,400
2026/06/11 1,440 1,440 1,411 1,421 8,600
2026/06/10 1,429 1,443 1,425 1,440 24,500
2026/06/09 1,423 1,432 1,412 1,421 24,900
2026/06/08 1,410 1,420 1,407 1,420 19,900
2026/06/05 1,392 1,423 1,392 1,417 27,500
2026/06/04 1,406 1,406 1,386 1,391 15,200
2026/06/03 1,367 1,412 1,364 1,412 34,500
2026/06/02 1,382 1,382 1,364 1,367 21,500
2026/06/01 1,395 1,409 1,372 1,382 73,800
2026/05/29 1,415 1,416 1,394 1,395 36,700
2026/05/28 1,384 1,400 1,366 1,399 52,700
2026/05/27 1,413 1,426 1,413 1,417 19,200
2026/05/26 1,422 1,434 1,412 1,421 17,200
2026/05/25 1,440 1,440 1,420 1,422 37,400
2026/05/22 1,427 1,434 1,411 1,434 31,200
2026/05/21 1,430 1,430 1,417 1,419 27,200
2026/05/20 1,450 1,450 1,416 1,419 26,100
2026/05/19 1,429 1,457 1,419 1,457 19,600
2026/05/18 1,428 1,431 1,410 1,417 25,200
2026/05/15 1,416 1,428 1,406 1,412 17,900
2026/05/14 1,416 1,425 1,410 1,416 13,700
2026/05/13 1,411 1,419 1,409 1,409 6,400
2026/05/12 1,411 1,411 1,401 1,405 9,800
2026/05/11 1,401 1,409 1,400 1,409 7,900
2026/05/08 1,404 1,410 1,398 1,405 17,100
2026/05/07 1,418 1,426 1,409 1,416 18,900
2026/05/01 1,411 1,412 1,395 1,409 20,900
2026/04/30 1,429 1,433 1,405 1,409 28,100
2026/04/28 1,398 1,434 1,398 1,434 27,200
2026/04/27 1,390 1,402 1,388 1,394 21,300
2026/04/24 1,433 1,433 1,399 1,402 43,900
2026/04/23 1,434 1,438 1,419 1,419 19,200
2026/04/22 1,458 1,458 1,434 1,434 12,900
2026/04/21 1,453 1,460 1,449 1,449 10,800
2026/04/20 1,470 1,476 1,453 1,453 14,600
2026/04/17 1,465 1,473 1,458 1,469 10,700
2026/04/16 1,469 1,473 1,456 1,468 14,900
2026/04/15 1,449 1,470 1,449 1,470 16,200
2026/04/14 1,435 1,445 1,428 1,445 14,600
2026/04/13 1,443 1,443 1,430 1,434 15,400
2026/04/10 1,457 1,460 1,437 1,437 23,100
2026/04/09 1,478 1,481 1,455 1,456 18,100
2026/04/08 1,479 1,485 1,470 1,476 22,300
2026/04/07 1,485 1,485 1,467 1,475 11,400
2026/04/06 1,468 1,480 1,457 1,470 20,000
2026/04/03 1,500 1,520 1,453 1,471 52,200
2026/03/27 1,482 1,512 1,482 1,508 30,100
2026/03/26 1,481 1,490 1,469 1,490 17,900
2026/03/25 1,493 1,493 1,477 1,481 15,400
2026/03/24 1,455 1,476 1,451 1,476 8,200
2026/03/23 1,444 1,444 1,421 1,428 18,700
2026/03/19 1,470 1,470 1,444 1,448 13,500
2026/03/18 1,465 1,484 1,465 1,482 19,200
2026/03/17 1,450 1,484 1,445 1,465 18,400
2026/03/16 1,438 1,450 1,430 1,439 22,300
2026/03/13 1,427 1,440 1,426 1,430 23,100
2026/03/12 1,457 1,460 1,432 1,436 24,300
2026/03/11 1,476 1,479 1,460 1,465 14,000
2026/03/10 1,483 1,483 1,449 1,468 24,000
2026/03/09 1,450 1,470 1,431 1,455 34,700
2026/03/06 1,454 1,465 1,444 1,464 12,600
2026/03/05 1,464 1,474 1,453 1,459 14,500
2026/03/04 1,480 1,480 1,427 1,434 49,700
2026/03/03 1,503 1,505 1,480 1,480 27,500
2026/03/02 1,520 1,522 1,501 1,508 17,800
2026/02/27 1,511 1,536 1,510 1,531 14,900
2026/02/26 1,525 1,533 1,520 1,520 17,600
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

このページの先頭へ