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
2016/12/30 1,540 1,540 1,505 1,517 4,400
2016/12/29 1,535 1,541 1,496 1,507 13,000
2016/12/28 1,558 1,560 1,537 1,545 14,000
2016/12/27 1,600 1,600 1,534 1,564 10,800
2016/12/26 1,584 1,609 1,575 1,584 17,600
2016/12/22 1,592 1,596 1,573 1,584 9,800
2016/12/21 1,649 1,649 1,548 1,593 28,100
2016/12/20 1,545 1,609 1,544 1,609 31,100
2016/12/19 1,550 1,550 1,537 1,545 7,700
2016/12/16 1,543 1,566 1,534 1,542 24,400
2016/12/15 1,515 1,545 1,515 1,543 14,500
2016/12/14 1,505 1,515 1,491 1,515 13,000
2016/12/13 1,489 1,505 1,481 1,505 8,400
2016/12/12 1,484 1,510 1,483 1,498 16,800
2016/12/09 1,467 1,484 1,467 1,484 16,200
2016/12/08 1,484 1,484 1,464 1,467 8,800
2016/12/07 1,480 1,480 1,454 1,465 7,200
2016/12/06 1,479 1,479 1,463 1,464 10,300
2016/12/05 1,478 1,480 1,466 1,475 4,900
2016/12/02 1,475 1,475 1,460 1,466 6,400
2016/12/01 1,466 1,476 1,459 1,471 9,600
2016/11/30 1,456 1,470 1,455 1,464 12,900
2016/11/29 1,448 1,466 1,444 1,465 6,300
2016/11/28 1,448 1,449 1,419 1,448 7,300
2016/11/25 1,444 1,451 1,444 1,449 6,500
2016/11/24 1,420 1,458 1,420 1,444 5,100
2016/11/22 1,425 1,460 1,422 1,436 7,700
2016/11/21 1,416 1,425 1,416 1,425 2,100
2016/11/18 1,433 1,433 1,381 1,422 5,000
2016/11/17 1,433 1,433 1,414 1,426 2,500
2016/11/16 1,422 1,433 1,415 1,433 8,700
2016/11/15 1,415 1,426 1,415 1,419 5,700
2016/11/14 1,433 1,433 1,403 1,415 5,300
2016/11/11 1,412 1,422 1,375 1,391 9,300
2016/11/10 1,404 1,441 1,391 1,427 8,000
2016/11/09 1,474 1,474 1,341 1,341 10,600
2016/11/08 1,423 1,424 1,412 1,417 4,500
2016/11/07 1,421 1,438 1,408 1,423 10,900
2016/11/04 1,423 1,437 1,407 1,419 9,400
2016/11/02 1,477 1,477 1,416 1,431 12,400
2016/11/01 1,525 1,525 1,489 1,494 8,100
2016/10/31 1,518 1,527 1,517 1,522 12,500
2016/10/28 1,498 1,528 1,483 1,516 15,700
2016/10/27 1,500 1,538 1,499 1,512 15,100
2016/10/26 1,498 1,500 1,493 1,499 16,100
2016/10/25 1,477 1,496 1,470 1,493 16,000
2016/10/24 1,465 1,479 1,445 1,467 4,200
2016/10/21 1,469 1,478 1,467 1,469 4,300
2016/10/20 1,469 1,472 1,465 1,466 3,400
2016/10/19 1,479 1,479 1,466 1,469 2,900
2016/10/18 1,463 1,470 1,463 1,466 5,200
2016/10/17 1,455 1,479 1,455 1,463 6,000
2016/10/14 1,469 1,469 1,441 1,455 1,800
2016/10/13 1,465 1,475 1,460 1,470 5,400
2016/10/12 1,446 1,473 1,446 1,466 5,100
2016/10/11 1,453 1,479 1,446 1,472 11,900
2016/10/07 1,468 1,468 1,430 1,443 3,700
2016/10/06 1,450 1,460 1,435 1,455 12,400
2016/10/05 1,453 1,470 1,429 1,470 8,200
2016/10/04 1,464 1,464 1,435 1,453 9,900
2016/10/03 1,478 1,478 1,452 1,464 2,500
2016/09/30 1,428 1,466 1,428 1,464 6,100
2016/09/29 1,427 1,458 1,427 1,458 6,800
2016/09/28 1,450 1,462 1,440 1,455 4,400
2016/09/27 1,407 1,469 1,396 1,469 15,800
2016/09/26 1,408 1,411 1,394 1,408 9,400
2016/09/23 1,403 1,410 1,387 1,408 7,000
2016/09/21 1,352 1,405 1,352 1,403 7,100
2016/09/20 1,376 1,393 1,345 1,361 7,200
2016/09/16 1,349 1,400 1,343 1,398 14,900
2016/09/15 1,339 1,355 1,339 1,349 2,600
2016/09/14 1,330 1,348 1,328 1,339 5,500
2016/09/13 1,370 1,379 1,330 1,337 5,500
2016/09/12 1,352 1,377 1,328 1,370 9,100
2016/09/09 1,420 1,420 1,370 1,382 9,900
2016/09/08 1,411 1,414 1,386 1,405 8,200
2016/09/07 1,368 1,401 1,356 1,400 12,100
2016/09/06 1,358 1,360 1,343 1,360 5,200
2016/09/05 1,339 1,346 1,318 1,336 10,900
2016/09/02 1,296 1,326 1,296 1,308 9,100
2016/09/01 1,337 1,337 1,252 1,297 12,600
2016/08/31 1,286 1,307 1,239 1,307 12,400
2016/08/30 1,276 1,289 1,264 1,280 6,500
2016/08/29 1,271 1,291 1,265 1,290 10,400
2016/08/26 1,287 1,296 1,256 1,259 9,500
2016/08/25 1,303 1,316 1,278 1,287 5,600
2016/08/24 1,313 1,317 1,280 1,303 5,600
2016/08/23 1,321 1,321 1,294 1,297 7,900
2016/08/22 1,297 1,337 1,297 1,320 9,100
2016/08/19 1,290 1,320 1,290 1,297 7,400
2016/08/18 1,301 1,339 1,291 1,294 16,400
2016/08/17 1,336 1,342 1,318 1,322 11,200
2016/08/16 1,394 1,396 1,350 1,355 14,500
2016/08/15 1,385 1,397 1,385 1,394 6,800
2016/08/12 1,393 1,393 1,360 1,385 5,900
2016/08/10 1,383 1,393 1,353 1,388 8,500
2016/08/09 1,374 1,388 1,369 1,383 4,800
2016/08/08 1,392 1,395 1,340 1,357 24,700
2016/08/05 1,402 1,414 1,358 1,364 18,000
2016/08/04 1,396 1,414 1,370 1,395 18,100
2016/08/03 1,443 1,443 1,394 1,396 20,200
2016/08/02 1,545 1,545 1,445 1,470 44,900
2016/08/01 1,541 1,550 1,512 1,545 20,700
2016/07/29 1,526 1,540 1,488 1,540 18,600
2016/07/28 1,487 1,527 1,481 1,527 33,700
2016/07/27 1,525 1,525 1,500 1,515 21,900
2016/07/26 1,490 1,525 1,460 1,518 27,100
2016/07/25 1,473 1,500 1,450 1,500 22,400
2016/07/22 1,450 1,495 1,439 1,473 30,100
2016/07/21 1,524 1,525 1,448 1,462 34,800
2016/07/20 1,491 1,531 1,487 1,525 28,100
2016/07/19 1,499 1,513 1,482 1,512 30,100
2016/07/15 1,484 1,489 1,452 1,489 43,600
2016/07/14 1,500 1,508 1,477 1,485 30,800
2016/07/13 1,450 1,513 1,450 1,501 86,400
2016/07/12 1,362 1,449 1,341 1,447 50,500
2016/07/11 1,341 1,411 1,325 1,358 20,300
2016/07/08 1,353 1,354 1,302 1,318 20,300
2016/07/07 1,330 1,353 1,296 1,353 29,300
2016/07/06 1,340 1,355 1,307 1,355 14,400
2016/07/05 1,393 1,405 1,350 1,371 19,200
2016/07/04 1,387 1,455 1,387 1,391 49,100
2016/07/01 1,262 1,441 1,262 1,417 106,100
2016/06/30 1,319 1,345 1,269 1,274 156,200
2016/06/29 1,420 1,480 1,263 1,300 745,700
2016/06/28 1,290 1,390 1,290 1,372 229,800
2016/06/27 1,270 1,300 1,262 1,289 105,000
2016/06/24 1,315 1,340 1,215 1,251 84,200
2016/06/23 1,335 1,338 1,292 1,313 32,200
2016/06/22 1,334 1,344 1,314 1,335 42,300
2016/06/21 1,308 1,345 1,281 1,334 34,800
2016/06/20 1,295 1,319 1,286 1,308 27,900
2016/06/17 1,250 1,315 1,243 1,295 23,800
2016/06/16 1,296 1,296 1,240 1,255 22,000
2016/06/15 1,266 1,294 1,230 1,279 43,000
2016/06/14 1,291 1,300 1,240 1,266 34,900
2016/06/13 1,370 1,371 1,290 1,320 45,800
2016/06/10 1,365 1,385 1,348 1,383 36,500
2016/06/09 1,348 1,394 1,348 1,368 58,900
2016/06/08 1,310 1,350 1,303 1,348 57,400
2016/06/07 1,263 1,300 1,259 1,300 32,400
2016/06/06 1,263 1,266 1,235 1,265 24,100
2016/06/03 1,271 1,288 1,250 1,265 32,100
2016/06/02 1,309 1,309 1,221 1,242 91,200
2016/06/01 1,335 1,336 1,285 1,304 49,900
2016/05/31 1,313 1,360 1,299 1,312 72,900
2016/05/30 1,283 1,301 1,255 1,301 63,900
2016/05/27 1,279 1,279 1,235 1,253 41,700
2016/05/26 1,261 1,288 1,260 1,280 64,500
2016/05/25 1,279 1,287 1,257 1,278 117,000
2016/05/24 1,257 1,304 1,245 1,280 371,400
2016/05/23 1,079 1,079 1,073 1,077 6,300
2016/05/20 1,079 1,080 1,073 1,076 5,500
2016/05/19 1,078 1,087 1,069 1,081 6,600
2016/05/18 1,075 1,080 1,067 1,071 15,500
2016/05/17 1,076 1,078 1,065 1,066 11,000
2016/05/16 1,060 1,089 1,059 1,076 14,100
2016/05/13 1,055 1,060 1,052 1,053 1,800
2016/05/12 1,039 1,044 1,032 1,044 5,100
2016/05/11 1,040 1,043 1,031 1,042 11,400
2016/05/10 1,027 1,043 1,027 1,040 8,800
2016/05/09 1,025 1,027 1,019 1,019 4,400
2016/05/06 1,033 1,050 1,013 1,025 12,400
2016/05/02 1,050 1,053 1,030 1,030 22,500
2016/04/28 1,064 1,071 1,059 1,060 6,200
2016/04/27 1,057 1,070 1,057 1,062 6,100
2016/04/26 1,075 1,080 1,056 1,056 11,100
2016/04/25 1,089 1,089 1,065 1,081 7,500
2016/04/22 1,075 1,077 1,056 1,077 11,900
2016/04/21 1,062 1,086 1,062 1,075 6,700
2016/04/20 1,058 1,075 1,052 1,061 8,600
2016/04/19 1,045 1,058 1,045 1,054 4,500
2016/04/18 1,035 1,050 1,035 1,042 8,300
2016/04/15 1,041 1,051 1,040 1,045 7,900
2016/04/14 1,032 1,069 1,030 1,041 21,900
2016/04/13 1,022 1,035 1,022 1,030 9,800
2016/04/12 1,020 1,025 1,016 1,022 4,000
2016/04/11 1,009 1,017 1,009 1,009 1,700
2016/04/08 999 1,014 999 1,014 4,800
2016/04/07 1,010 1,010 998 999 11,400
2016/04/06 998 1,005 998 998 5,200
2016/04/05 998 1,001 997 998 10,100
2016/04/04 1,000 1,009 997 997 11,500
2016/04/01 1,015 1,015 995 1,000 23,400
2016/03/31 1,010 1,024 1,010 1,013 4,900
2016/03/30 1,012 1,025 1,010 1,011 2,300
2016/03/29 1,004 1,020 1,004 1,015 5,300
2016/03/28 1,009 1,015 1,009 1,014 5,100
2016/03/25 1,010 1,015 1,000 1,001 25,800
2016/03/24 1,017 1,017 1,007 1,007 3,000
2016/03/23 1,010 1,020 1,002 1,019 7,500
2016/03/22 1,004 1,005 997 998 8,600
2016/03/18 997 1,018 997 998 3,200
2016/03/17 1,005 1,019 996 996 8,100
2016/03/16 997 1,003 997 1,003 2,200
2016/03/15 1,000 1,001 986 995 10,900
2016/03/14 997 1,008 997 999 4,800
2016/03/11 991 1,000 987 987 5,100
2016/03/10 988 996 988 991 1,700
2016/03/09 991 996 986 986 3,400
2016/03/08 996 998 992 992 3,500
2016/03/07 1,010 1,010 995 996 5,800
2016/03/04 1,003 1,006 999 1,000 2,600
2016/03/03 1,000 1,001 993 998 2,900
2016/03/02 1,002 1,019 980 1,000 11,800
2016/03/01 1,010 1,011 987 1,000 5,600
2016/02/29 1,002 1,005 996 996 6,100
2016/02/26 1,010 1,024 998 998 4,600
2016/02/25 1,033 1,035 1,004 1,004 7,000
2016/02/24 1,025 1,054 1,024 1,027 3,300
2016/02/23 1,052 1,055 1,040 1,055 4,100
2016/02/22 1,010 1,040 1,006 1,040 3,600
2016/02/19 1,034 1,035 1,017 1,017 8,400
2016/02/18 1,023 1,033 1,023 1,033 1,100
2016/02/17 1,006 1,020 1,006 1,017 4,200
2016/02/16 994 1,010 982 1,004 6,300
2016/02/15 974 992 974 976 6,200
2016/02/12 980 1,000 956 964 13,300
2016/02/10 1,010 1,050 991 1,010 19,000
2016/02/09 1,022 1,040 1,010 1,010 10,700
2016/02/08 1,050 1,059 1,025 1,035 4,400
2016/02/05 1,067 1,067 1,030 1,041 6,100
2016/02/04 1,089 1,089 1,065 1,066 2,200
2016/02/03 1,098 1,098 1,084 1,090 3,000
2016/02/02 1,110 1,110 1,077 1,100 7,400
2016/02/01 1,098 1,116 1,090 1,096 4,100
2016/01/29 1,071 1,097 1,051 1,086 8,000
2016/01/28 1,080 1,093 1,072 1,072 3,900
2016/01/27 1,078 1,092 1,060 1,090 3,800
2016/01/26 1,093 1,096 1,056 1,077 9,400
2016/01/25 1,044 1,093 1,039 1,093 9,100
2016/01/22 1,002 1,040 1,002 1,039 9,600
2016/01/21 1,008 1,018 996 996 12,500
2016/01/20 1,038 1,038 1,005 1,016 11,900
2016/01/19 1,034 1,050 1,034 1,040 4,800
2016/01/18 1,060 1,060 1,030 1,054 2,500
2016/01/15 1,073 1,102 1,060 1,063 16,600
2016/01/14 1,091 1,091 1,032 1,067 6,600
2016/01/13 1,069 1,096 1,069 1,096 4,600
2016/01/12 1,110 1,117 1,030 1,055 20,600
2016/01/08 1,168 1,168 1,118 1,120 13,300
2016/01/07 1,107 1,120 1,088 1,120 16,300
2016/01/06 1,123 1,136 1,091 1,119 46,700
2016/01/05 1,200 1,204 1,170 1,183 18,900
2016/01/04 1,195 1,220 1,185 1,200 35,300

このページの先頭へ