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
2019/12/30 1,486 1,486 1,463 1,463 3,800
2019/12/27 1,490 1,490 1,460 1,484 3,900
2019/12/26 1,460 1,491 1,460 1,491 3,900
2019/12/25 1,456 1,477 1,456 1,471 4,600
2019/12/24 1,491 1,492 1,479 1,483 2,000
2019/12/23 1,498 1,498 1,487 1,487 3,200
2019/12/20 1,492 1,492 1,482 1,484 2,300
2019/12/19 1,497 1,497 1,487 1,490 2,600
2019/12/18 1,494 1,494 1,482 1,494 5,400
2019/12/17 1,496 1,497 1,490 1,497 4,600
2019/12/16 1,476 1,497 1,475 1,497 6,500
2019/12/13 1,519 1,521 1,471 1,474 16,000
2019/12/12 1,483 1,503 1,483 1,499 2,400
2019/12/11 1,500 1,500 1,482 1,483 3,900
2019/12/10 1,567 1,567 1,499 1,499 15,300
2019/12/09 1,554 1,573 1,549 1,568 18,700
2019/12/06 1,494 1,515 1,494 1,515 5,000
2019/12/05 1,507 1,507 1,489 1,499 4,600
2019/12/04 1,489 1,507 1,481 1,506 6,500
2019/12/03 1,501 1,513 1,501 1,508 2,600
2019/12/02 1,510 1,528 1,510 1,522 7,400
2019/11/29 1,519 1,532 1,519 1,530 2,200
2019/11/28 1,511 1,538 1,495 1,538 3,500
2019/11/27 1,519 1,542 1,519 1,535 3,200
2019/11/26 1,548 1,549 1,520 1,522 4,700
2019/11/25 1,550 1,550 1,535 1,548 9,600
2019/11/22 1,540 1,549 1,536 1,549 7,300
2019/11/21 1,541 1,543 1,503 1,538 4,100
2019/11/20 1,519 1,536 1,504 1,535 5,500
2019/11/19 1,533 1,539 1,529 1,532 2,700
2019/11/18 1,560 1,560 1,538 1,542 3,300
2019/11/15 1,506 1,550 1,506 1,550 12,500
2019/11/14 1,506 1,509 1,491 1,494 3,200
2019/11/13 1,500 1,509 1,496 1,509 3,500
2019/11/12 1,508 1,508 1,495 1,502 3,400
2019/11/11 1,485 1,508 1,485 1,508 4,900
2019/11/08 1,499 1,510 1,476 1,506 16,500
2019/11/07 1,494 1,500 1,479 1,500 5,100
2019/11/06 1,475 1,498 1,471 1,494 8,200
2019/11/05 1,500 1,500 1,486 1,498 8,200
2019/11/01 1,503 1,503 1,483 1,494 10,300
2019/10/31 1,459 1,526 1,428 1,518 26,100
2019/10/30 1,387 1,519 1,373 1,459 27,500
2019/10/29 1,350 1,360 1,345 1,357 5,100
2019/10/28 1,339 1,349 1,339 1,349 3,100
2019/10/25 1,337 1,350 1,337 1,349 9,000
2019/10/24 1,345 1,345 1,334 1,338 6,100
2019/10/23 1,332 1,340 1,326 1,336 4,000
2019/10/21 1,346 1,349 1,332 1,344 4,300
2019/10/18 1,326 1,346 1,326 1,336 5,300
2019/10/17 1,340 1,350 1,326 1,342 8,500
2019/10/16 1,309 1,338 1,309 1,338 7,500
2019/10/15 1,300 1,321 1,300 1,309 10,600
2019/10/11 1,313 1,320 1,270 1,305 19,200
2019/10/10 1,312 1,312 1,300 1,303 3,900
2019/10/09 1,308 1,309 1,299 1,305 4,700
2019/10/08 1,313 1,313 1,303 1,306 2,600
2019/10/07 1,307 1,310 1,290 1,293 5,400
2019/10/04 1,308 1,308 1,302 1,307 3,600
2019/10/03 1,305 1,308 1,283 1,308 4,900
2019/10/02 1,295 1,319 1,292 1,316 7,200
2019/10/01 1,286 1,299 1,285 1,285 2,100
2019/09/30 1,305 1,311 1,288 1,288 5,600
2019/09/27 1,315 1,323 1,285 1,323 7,400
2019/09/26 1,305 1,313 1,297 1,313 10,200
2019/09/25 1,309 1,309 1,277 1,307 11,100
2019/09/24 1,283 1,305 1,283 1,305 7,400
2019/09/20 1,274 1,290 1,260 1,283 6,300
2019/09/19 1,252 1,253 1,235 1,253 6,200
2019/09/18 1,244 1,260 1,244 1,252 5,000
2019/09/17 1,279 1,281 1,211 1,256 20,500
2019/09/13 1,202 1,236 1,178 1,235 19,700
2019/09/12 1,179 1,208 1,171 1,193 15,100
2019/09/11 1,140 1,170 1,140 1,170 12,800
2019/09/10 1,140 1,140 1,138 1,140 7,900
2019/09/09 1,159 1,159 1,138 1,140 5,700
2019/09/06 1,140 1,143 1,133 1,141 9,200
2019/09/05 1,139 1,140 1,135 1,140 3,900
2019/09/04 1,135 1,140 1,133 1,134 3,500
2019/09/03 1,134 1,140 1,133 1,139 3,800
2019/09/02 1,145 1,145 1,132 1,134 2,500
2019/08/30 1,140 1,148 1,138 1,140 3,800
2019/08/29 1,144 1,144 1,130 1,144 3,500
2019/08/28 1,123 1,128 1,122 1,126 2,100
2019/08/27 1,116 1,139 1,116 1,121 1,900
2019/08/26 1,127 1,139 1,116 1,116 5,100
2019/08/23 1,140 1,140 1,131 1,133 2,900
2019/08/22 1,138 1,140 1,131 1,134 4,300
2019/08/21 1,132 1,138 1,132 1,134 2,000
2019/08/20 1,140 1,140 1,135 1,137 5,100
2019/08/19 1,140 1,158 1,135 1,137 4,200
2019/08/16 1,150 1,150 1,128 1,141 7,000
2019/08/15 1,165 1,169 1,158 1,167 7,200
2019/08/14 1,149 1,166 1,149 1,163 9,300
2019/08/13 1,193 1,197 1,111 1,132 16,700
2019/08/09 1,204 1,233 1,192 1,194 8,300
2019/08/08 1,240 1,245 1,192 1,194 20,900
2019/08/07 1,241 1,241 1,224 1,224 4,300
2019/08/06 1,224 1,264 1,224 1,253 3,600
2019/08/05 1,273 1,273 1,230 1,241 14,100
2019/08/02 1,280 1,294 1,265 1,265 5,000
2019/08/01 1,278 1,287 1,278 1,287 1,000
2019/07/31 1,299 1,299 1,279 1,279 4,200
2019/07/30 1,284 1,305 1,276 1,305 5,500
2019/07/29 1,282 1,285 1,277 1,284 2,200
2019/07/26 1,281 1,300 1,275 1,275 4,500
2019/07/25 1,300 1,300 1,285 1,290 6,700
2019/07/24 1,283 1,303 1,271 1,303 7,900
2019/07/23 1,289 1,296 1,286 1,293 3,600
2019/07/22 1,299 1,299 1,278 1,278 6,800
2019/07/19 1,275 1,289 1,275 1,286 4,000
2019/07/18 1,286 1,304 1,267 1,267 8,500
2019/07/17 1,278 1,296 1,278 1,295 6,600
2019/07/16 1,325 1,325 1,291 1,299 8,500
2019/07/12 1,327 1,327 1,310 1,310 4,700
2019/07/11 1,313 1,329 1,313 1,328 6,200
2019/07/10 1,400 1,400 1,306 1,312 56,700
2019/07/09 1,356 1,367 1,345 1,364 4,600
2019/07/08 1,359 1,375 1,351 1,356 3,000
2019/07/05 1,341 1,377 1,341 1,359 7,400
2019/07/04 1,315 1,345 1,315 1,329 3,400
2019/07/03 1,320 1,337 1,311 1,317 2,700
2019/07/02 1,306 1,347 1,303 1,320 6,800
2019/07/01 1,310 1,310 1,300 1,306 2,200
2019/06/28 1,303 1,316 1,301 1,301 3,600
2019/06/27 1,300 1,323 1,300 1,303 2,900
2019/06/26 1,317 1,317 1,300 1,300 2,700
2019/06/25 1,324 1,324 1,317 1,320 4,000
2019/06/24 1,309 1,321 1,309 1,317 1,400
2019/06/21 1,329 1,329 1,312 1,312 4,200
2019/06/20 1,289 1,309 1,289 1,305 2,400
2019/06/19 1,269 1,290 1,269 1,289 5,200
2019/06/18 1,282 1,285 1,262 1,262 3,000
2019/06/17 1,306 1,306 1,277 1,277 5,900
2019/06/14 1,265 1,294 1,265 1,290 9,300
2019/06/13 1,300 1,308 1,296 1,300 9,200
2019/06/12 1,312 1,312 1,300 1,302 3,500
2019/06/11 1,300 1,308 1,300 1,307 5,200
2019/06/10 1,282 1,297 1,282 1,284 3,600
2019/06/07 1,286 1,293 1,266 1,279 3,400
2019/06/06 1,303 1,303 1,286 1,291 4,100
2019/06/05 1,276 1,292 1,260 1,284 22,300
2019/06/04 1,309 1,319 1,267 1,299 7,200
2019/06/03 1,331 1,351 1,330 1,330 1,800
2019/05/31 1,366 1,366 1,332 1,351 2,800
2019/05/30 1,321 1,351 1,321 1,351 2,500
2019/05/29 1,350 1,356 1,321 1,321 3,300
2019/05/28 1,372 1,397 1,372 1,372 4,600
2019/05/27 1,365 1,400 1,365 1,400 4,500
2019/05/24 1,420 1,420 1,393 1,395 5,900
2019/05/23 1,393 1,400 1,389 1,399 3,900
2019/05/22 1,394 1,400 1,373 1,379 4,400
2019/05/21 1,395 1,400 1,378 1,393 3,900
2019/05/20 1,399 1,408 1,377 1,382 5,800
2019/05/17 1,351 1,377 1,334 1,370 4,300
2019/05/16 1,380 1,380 1,315 1,329 11,500
2019/05/15 1,396 1,396 1,309 1,321 8,500
2019/05/14 1,275 1,355 1,275 1,355 6,500
2019/05/13 1,341 1,356 1,318 1,318 4,100
2019/05/10 1,368 1,371 1,318 1,318 9,700
2019/05/09 1,331 1,349 1,330 1,338 7,400
2019/05/08 1,339 1,349 1,329 1,332 7,000
2019/05/07 1,404 1,404 1,375 1,378 5,400
2019/04/26 1,344 1,359 1,344 1,352 9,000
2019/04/25 1,340 1,349 1,330 1,344 5,300
2019/04/24 1,344 1,345 1,315 1,317 7,200
2019/04/23 1,354 1,361 1,337 1,352 5,200
2019/04/22 1,367 1,367 1,324 1,353 3,800
2019/04/19 1,384 1,385 1,369 1,372 2,000
2019/04/18 1,401 1,401 1,364 1,375 8,700
2019/04/17 1,406 1,429 1,406 1,409 4,300
2019/04/16 1,441 1,441 1,410 1,418 3,400
2019/04/15 1,425 1,445 1,422 1,442 9,300
2019/04/12 1,450 1,455 1,449 1,455 5,300
2019/04/11 1,442 1,451 1,440 1,450 1,400
2019/04/10 1,433 1,458 1,433 1,444 3,400
2019/04/09 1,446 1,460 1,438 1,460 5,800
2019/04/08 1,442 1,448 1,442 1,444 3,800
2019/04/05 1,440 1,440 1,433 1,437 5,500
2019/04/04 1,448 1,450 1,441 1,449 6,100
2019/04/03 1,434 1,443 1,406 1,441 6,100
2019/04/02 1,448 1,448 1,418 1,434 5,600
2019/04/01 1,410 1,428 1,401 1,428 8,500
2019/03/29 1,448 1,448 1,401 1,405 5,300
2019/03/28 1,390 1,444 1,390 1,442 7,600
2019/03/27 1,429 1,429 1,391 1,400 5,200
2019/03/26 1,383 1,428 1,383 1,428 16,900
2019/03/25 1,381 1,381 1,343 1,344 6,800
2019/03/22 1,382 1,394 1,382 1,394 3,900
2019/03/20 1,379 1,384 1,370 1,384 3,700
2019/03/19 1,370 1,384 1,362 1,379 3,600
2019/03/18 1,361 1,387 1,361 1,378 5,700
2019/03/15 1,389 1,389 1,360 1,360 9,100
2019/03/14 1,361 1,396 1,350 1,393 6,400
2019/03/13 1,347 1,358 1,336 1,337 3,800
2019/03/12 1,344 1,362 1,339 1,359 5,400
2019/03/11 1,336 1,348 1,322 1,339 5,300
2019/03/08 1,338 1,365 1,336 1,336 8,900
2019/03/07 1,337 1,374 1,337 1,374 5,100
2019/03/06 1,348 1,368 1,348 1,361 5,900
2019/03/05 1,378 1,378 1,350 1,368 4,900
2019/03/04 1,366 1,381 1,356 1,368 3,500
2019/03/01 1,357 1,364 1,357 1,364 3,300
2019/02/28 1,358 1,365 1,355 1,357 2,900
2019/02/27 1,357 1,365 1,357 1,358 4,900
2019/02/26 1,362 1,365 1,356 1,365 2,500
2019/02/25 1,379 1,379 1,342 1,362 12,100
2019/02/22 1,333 1,338 1,325 1,332 3,800
2019/02/21 1,328 1,336 1,314 1,334 5,200
2019/02/20 1,329 1,343 1,324 1,328 4,600
2019/02/19 1,321 1,347 1,314 1,335 6,500
2019/02/18 1,326 1,326 1,302 1,324 4,000
2019/02/15 1,325 1,325 1,291 1,296 6,600
2019/02/14 1,295 1,320 1,284 1,300 7,000
2019/02/13 1,317 1,324 1,295 1,295 6,700
2019/02/12 1,288 1,317 1,288 1,317 4,000
2019/02/08 1,302 1,308 1,288 1,288 4,800
2019/02/07 1,314 1,314 1,289 1,312 3,700
2019/02/06 1,328 1,332 1,312 1,329 5,300
2019/02/05 1,285 1,314 1,280 1,314 8,300
2019/02/04 1,285 1,288 1,275 1,285 4,700
2019/02/01 1,276 1,285 1,263 1,263 4,500
2019/01/31 1,292 1,307 1,272 1,276 10,700
2019/01/30 1,266 1,290 1,251 1,286 30,200
2019/01/29 1,251 1,278 1,251 1,252 7,700
2019/01/28 1,273 1,284 1,268 1,268 4,400
2019/01/25 1,284 1,284 1,268 1,269 4,600
2019/01/24 1,277 1,277 1,258 1,262 9,000
2019/01/23 1,265 1,277 1,265 1,267 3,900
2019/01/22 1,281 1,286 1,270 1,270 6,400
2019/01/21 1,294 1,307 1,276 1,279 5,800
2019/01/18 1,308 1,313 1,258 1,286 9,600
2019/01/17 1,327 1,327 1,301 1,308 2,900
2019/01/16 1,311 1,326 1,304 1,313 4,800
2019/01/15 1,348 1,348 1,301 1,315 7,900
2019/01/11 1,313 1,320 1,289 1,296 10,900
2019/01/10 1,356 1,357 1,308 1,309 8,700
2019/01/09 1,365 1,368 1,355 1,356 7,800
2019/01/08 1,398 1,404 1,361 1,369 11,000
2019/01/07 1,397 1,400 1,372 1,372 6,600
2019/01/04 1,324 1,396 1,324 1,373 7,400

このページの先頭へ