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
2024/03/28 1,447 1,447 1,427 1,427 6,800
2024/03/27 1,459 1,459 1,445 1,447 12,600
2024/03/26 1,444 1,445 1,430 1,445 7,800
2024/03/25 1,461 1,461 1,444 1,444 13,000
2024/03/22 1,443 1,453 1,442 1,452 10,600
2024/03/21 1,441 1,445 1,435 1,440 8,500
2024/03/19 1,432 1,434 1,416 1,434 11,100
2024/03/18 1,434 1,437 1,423 1,425 9,300
2024/03/15 1,432 1,437 1,425 1,432 13,800
2024/03/14 1,425 1,429 1,410 1,429 9,100
2024/03/13 1,421 1,424 1,405 1,406 9,600
2024/03/12 1,406 1,414 1,395 1,414 5,000
2024/03/11 1,424 1,424 1,395 1,412 9,400
2024/03/08 1,411 1,426 1,411 1,426 12,600
2024/03/07 1,412 1,426 1,412 1,417 6,500
2024/03/06 1,400 1,428 1,400 1,416 16,300
2024/03/05 1,398 1,418 1,390 1,401 13,800
2024/03/04 1,415 1,416 1,396 1,398 16,600
2024/03/01 1,412 1,421 1,402 1,414 11,300
2024/02/29 1,427 1,427 1,404 1,412 12,500
2024/02/28 1,426 1,437 1,426 1,435 7,600
2024/02/27 1,425 1,436 1,425 1,426 5,700
2024/02/26 1,441 1,442 1,422 1,425 6,300
2024/02/22 1,469 1,469 1,432 1,442 18,000
2024/02/21 1,460 1,460 1,435 1,457 14,000
2024/02/20 1,444 1,462 1,435 1,457 26,300
2024/02/19 1,413 1,436 1,413 1,436 10,600
2024/02/16 1,393 1,413 1,392 1,405 11,900
2024/02/15 1,427 1,427 1,388 1,393 26,900
2024/02/14 1,437 1,437 1,422 1,427 12,100
2024/02/13 1,426 1,443 1,426 1,434 16,500
2024/02/09 1,421 1,436 1,416 1,422 20,800
2024/02/08 1,426 1,428 1,410 1,421 20,700
2024/02/07 1,420 1,439 1,420 1,432 20,300
2024/02/06 1,418 1,443 1,402 1,423 31,900
2024/02/05 1,455 1,455 1,409 1,409 27,800
2024/02/02 1,471 1,471 1,451 1,455 18,300
2024/02/01 1,456 1,477 1,455 1,471 24,700
2024/01/31 1,445 1,459 1,443 1,457 17,600
2024/01/30 1,448 1,459 1,435 1,445 58,500
2024/01/29 1,435 1,458 1,430 1,446 20,100
2024/01/26 1,440 1,441 1,415 1,434 33,600
2024/01/25 1,447 1,459 1,443 1,446 20,200
2024/01/24 1,455 1,455 1,439 1,446 28,200
2024/01/23 1,469 1,469 1,444 1,456 50,400
2024/01/22 1,528 1,528 1,447 1,469 177,100
2024/01/19 1,380 1,384 1,374 1,383 14,700
2024/01/18 1,378 1,383 1,378 1,380 10,000
2024/01/17 1,380 1,396 1,379 1,379 18,600
2024/01/16 1,397 1,399 1,376 1,380 16,700
2024/01/15 1,382 1,396 1,376 1,396 23,400
2024/01/12 1,366 1,385 1,366 1,372 64,100
2024/01/11 1,404 1,405 1,399 1,400 10,400
2024/01/10 1,397 1,403 1,391 1,396 14,100
2024/01/09 1,399 1,399 1,386 1,395 24,400
2024/01/05 1,420 1,426 1,400 1,411 12,600
2024/01/04 1,395 1,410 1,395 1,408 10,100
2023/12/29 1,392 1,402 1,392 1,400 7,500
2023/12/28 1,385 1,401 1,385 1,399 7,300
2023/12/27 1,378 1,391 1,378 1,390 15,300
2023/12/26 1,385 1,392 1,382 1,383 9,300
2023/12/25 1,419 1,419 1,387 1,387 20,200
2023/12/22 1,397 1,411 1,397 1,407 7,300
2023/12/21 1,408 1,410 1,393 1,395 13,100
2023/12/20 1,408 1,408 1,395 1,396 14,700
2023/12/19 1,399 1,404 1,397 1,404 4,700
2023/12/18 1,399 1,399 1,385 1,399 11,700
2023/12/15 1,408 1,408 1,393 1,400 11,400
2023/12/14 1,410 1,410 1,396 1,400 10,100
2023/12/13 1,409 1,409 1,400 1,400 7,200
2023/12/12 1,423 1,423 1,401 1,409 11,500
2023/12/11 1,402 1,423 1,402 1,423 7,900
2023/12/08 1,430 1,430 1,399 1,401 33,000
2023/12/07 1,420 1,425 1,417 1,421 15,400
2023/12/06 1,415 1,426 1,411 1,423 18,400
2023/12/05 1,428 1,433 1,411 1,415 16,200
2023/12/04 1,427 1,435 1,421 1,424 12,100
2023/12/01 1,422 1,434 1,422 1,430 11,700
2023/11/30 1,413 1,422 1,405 1,422 8,300
2023/11/29 1,430 1,430 1,413 1,413 14,900
2023/11/28 1,436 1,436 1,425 1,434 8,800
2023/11/27 1,434 1,440 1,422 1,422 13,400
2023/11/24 1,431 1,438 1,425 1,434 16,500
2023/11/22 1,414 1,429 1,414 1,425 13,500
2023/11/21 1,415 1,421 1,408 1,414 17,200
2023/11/20 1,414 1,424 1,408 1,415 19,100
2023/11/17 1,411 1,414 1,406 1,414 7,800
2023/11/16 1,414 1,416 1,397 1,400 18,000
2023/11/15 1,408 1,415 1,402 1,412 11,600
2023/11/14 1,398 1,405 1,395 1,401 18,400
2023/11/13 1,407 1,414 1,405 1,406 5,900
2023/11/10 1,410 1,412 1,403 1,405 8,600
2023/11/09 1,413 1,413 1,399 1,410 9,200
2023/11/08 1,418 1,418 1,402 1,405 7,900
2023/11/07 1,420 1,428 1,418 1,418 18,400
2023/11/06 1,428 1,428 1,405 1,412 14,200
2023/11/02 1,424 1,424 1,400 1,405 15,000
2023/11/01 1,420 1,427 1,412 1,424 15,300
2023/10/31 1,405 1,420 1,401 1,420 14,000
2023/10/30 1,418 1,420 1,401 1,404 13,500
2023/10/27 1,408 1,417 1,402 1,417 11,400
2023/10/26 1,393 1,406 1,392 1,398 10,300
2023/10/25 1,399 1,408 1,383 1,393 17,500
2023/10/24 1,402 1,402 1,370 1,392 28,800
2023/10/23 1,400 1,405 1,391 1,395 14,100
2023/10/20 1,396 1,400 1,387 1,394 11,500
2023/10/19 1,393 1,400 1,386 1,396 8,400
2023/10/18 1,388 1,396 1,385 1,393 9,500
2023/10/17 1,418 1,418 1,391 1,392 17,700
2023/10/16 1,393 1,404 1,384 1,384 26,900
2023/10/13 1,409 1,413 1,394 1,399 37,400
2023/10/12 1,415 1,415 1,402 1,408 23,800
2023/10/11 1,424 1,424 1,409 1,415 20,800
2023/10/10 1,408 1,428 1,401 1,425 43,300
2023/10/06 1,477 1,485 1,464 1,468 36,300
2023/10/05 1,435 1,457 1,435 1,457 18,100
2023/10/04 1,435 1,449 1,427 1,427 22,300
2023/10/03 1,440 1,454 1,434 1,451 15,500
2023/10/02 1,456 1,471 1,440 1,440 17,200
2023/09/29 1,490 1,490 1,456 1,459 18,800
2023/09/28 1,500 1,500 1,480 1,480 20,100
2023/09/27 1,492 1,504 1,483 1,503 29,000
2023/09/26 1,529 1,529 1,503 1,503 21,000
2023/09/25 1,527 1,532 1,507 1,529 31,200
2023/09/22 1,504 1,515 1,490 1,503 25,800
2023/09/21 1,515 1,521 1,506 1,510 18,500
2023/09/20 1,524 1,546 1,507 1,514 45,800
2023/09/19 1,478 1,522 1,464 1,522 84,300
2023/09/15 1,433 1,433 1,422 1,429 19,200
2023/09/14 1,420 1,420 1,413 1,418 8,400
2023/09/13 1,406 1,417 1,406 1,414 10,100
2023/09/12 1,413 1,416 1,405 1,407 18,600
2023/09/11 1,413 1,416 1,400 1,405 19,100
2023/09/08 1,407 1,419 1,406 1,409 14,400
2023/09/07 1,420 1,426 1,414 1,416 19,300
2023/09/06 1,418 1,428 1,418 1,420 7,100
2023/09/05 1,432 1,432 1,415 1,426 17,900
2023/09/04 1,435 1,435 1,429 1,432 11,700
2023/09/01 1,422 1,431 1,422 1,428 13,300
2023/08/31 1,419 1,424 1,419 1,422 7,400
2023/08/30 1,409 1,425 1,405 1,419 16,800
2023/08/29 1,403 1,409 1,403 1,407 9,100
2023/08/28 1,392 1,404 1,389 1,403 10,600
2023/08/25 1,390 1,399 1,390 1,392 13,500
2023/08/24 1,400 1,407 1,395 1,405 9,600
2023/08/23 1,383 1,399 1,383 1,396 8,100
2023/08/22 1,383 1,396 1,381 1,394 12,200
2023/08/21 1,373 1,389 1,373 1,381 8,500
2023/08/18 1,388 1,388 1,370 1,373 23,300
2023/08/17 1,408 1,408 1,379 1,383 26,700
2023/08/16 1,413 1,416 1,404 1,404 8,900
2023/08/15 1,419 1,424 1,414 1,423 16,400
2023/08/14 1,435 1,435 1,411 1,420 9,800
2023/08/10 1,423 1,425 1,410 1,418 14,900
2023/08/09 1,430 1,430 1,418 1,423 8,800
2023/08/08 1,419 1,433 1,419 1,432 11,800
2023/08/07 1,408 1,420 1,401 1,418 9,800
2023/08/04 1,415 1,415 1,402 1,408 20,900
2023/08/03 1,423 1,424 1,413 1,416 19,400
2023/08/02 1,445 1,445 1,429 1,430 16,600
2023/08/01 1,452 1,459 1,449 1,449 7,700
2023/07/31 1,454 1,459 1,441 1,448 18,800
2023/07/28 1,453 1,459 1,439 1,445 23,500
2023/07/27 1,473 1,474 1,458 1,464 15,500
2023/07/26 1,474 1,485 1,467 1,473 20,300
2023/07/25 1,455 1,468 1,453 1,465 21,100
2023/07/24 1,449 1,458 1,437 1,454 15,600
2023/07/21 1,449 1,452 1,434 1,443 22,900
2023/07/20 1,451 1,457 1,440 1,442 14,000
2023/07/19 1,450 1,456 1,438 1,450 12,300
2023/07/18 1,439 1,459 1,433 1,446 21,300
2023/07/14 1,429 1,440 1,410 1,433 18,200
2023/07/13 1,465 1,465 1,403 1,425 46,500
2023/07/12 1,406 1,458 1,395 1,454 84,600
2023/07/11 1,418 1,418 1,391 1,398 42,600
2023/07/10 1,434 1,434 1,398 1,400 54,200
2023/07/07 1,423 1,423 1,404 1,404 39,000
2023/07/06 1,431 1,439 1,425 1,425 14,500
2023/07/05 1,444 1,444 1,428 1,431 17,800
2023/07/04 1,456 1,456 1,444 1,445 14,300
2023/07/03 1,470 1,480 1,460 1,461 12,700
2023/06/30 1,462 1,472 1,454 1,457 15,000
2023/06/29 1,459 1,462 1,451 1,462 11,800
2023/06/28 1,460 1,460 1,445 1,459 15,300
2023/06/27 1,463 1,466 1,454 1,455 5,800
2023/06/26 1,473 1,486 1,440 1,465 9,100
2023/06/23 1,478 1,478 1,435 1,458 22,500
2023/06/22 1,483 1,484 1,459 1,463 12,700
2023/06/21 1,477 1,484 1,469 1,469 12,900
2023/06/20 1,466 1,471 1,460 1,468 7,400
2023/06/19 1,470 1,474 1,455 1,466 12,200
2023/06/16 1,474 1,477 1,461 1,461 11,900
2023/06/15 1,484 1,484 1,471 1,473 12,500
2023/06/14 1,473 1,482 1,471 1,479 14,200
2023/06/13 1,487 1,487 1,469 1,469 10,600
2023/06/12 1,469 1,471 1,462 1,469 12,800
2023/06/09 1,460 1,467 1,453 1,460 20,400
2023/06/08 1,490 1,490 1,452 1,453 12,800
2023/06/07 1,480 1,493 1,460 1,460 19,200
2023/06/06 1,497 1,497 1,467 1,471 19,900

このページの先頭へ