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
2020/12/30 1,590 1,590 1,555 1,575 3,200
2020/12/29 1,564 1,596 1,556 1,596 4,800
2020/12/28 1,560 1,560 1,545 1,552 5,300
2020/12/25 1,579 1,579 1,561 1,565 3,400
2020/12/24 1,579 1,580 1,570 1,580 3,000
2020/12/23 1,589 1,589 1,575 1,586 1,900
2020/12/22 1,599 1,599 1,570 1,585 7,900
2020/12/21 1,568 1,596 1,555 1,596 4,900
2020/12/18 1,570 1,570 1,555 1,568 2,600
2020/12/17 1,553 1,576 1,550 1,575 2,900
2020/12/16 1,579 1,579 1,541 1,553 9,700
2020/12/15 1,574 1,577 1,551 1,551 12,400
2020/12/14 1,559 1,566 1,546 1,563 6,300
2020/12/11 1,541 1,555 1,532 1,555 6,600
2020/12/10 1,534 1,548 1,513 1,545 10,300
2020/12/09 1,520 1,520 1,485 1,506 9,900
2020/12/08 1,512 1,512 1,480 1,495 3,700
2020/12/07 1,535 1,535 1,515 1,515 4,600
2020/12/04 1,548 1,548 1,511 1,532 2,300
2020/12/03 1,531 1,549 1,530 1,548 2,400
2020/12/02 1,529 1,549 1,515 1,537 9,700
2020/12/01 1,531 1,532 1,516 1,529 4,900
2020/11/30 1,555 1,555 1,543 1,543 2,400
2020/11/27 1,536 1,594 1,530 1,558 11,700
2020/11/26 1,557 1,557 1,547 1,547 2,000
2020/11/25 1,571 1,589 1,557 1,557 6,300
2020/11/24 1,587 1,591 1,585 1,586 4,800
2020/11/20 1,547 1,547 1,547 1,547 600
2020/11/19 1,550 1,550 1,532 1,545 3,600
2020/11/18 1,584 1,584 1,520 1,550 9,000
2020/11/17 1,590 1,594 1,572 1,585 4,100
2020/11/16 1,591 1,595 1,575 1,594 10,000
2020/11/13 1,576 1,592 1,551 1,591 4,700
2020/11/12 1,590 1,605 1,563 1,593 4,300
2020/11/11 1,590 1,611 1,562 1,608 11,900
2020/11/10 1,550 1,584 1,538 1,584 15,600
2020/11/09 1,545 1,572 1,532 1,550 4,500
2020/11/06 1,541 1,554 1,484 1,530 8,500
2020/11/05 1,545 1,545 1,515 1,541 6,900
2020/11/04 1,515 1,515 1,501 1,505 3,300
2020/11/02 1,508 1,522 1,498 1,518 3,600
2020/10/30 1,512 1,514 1,512 1,512 900
2020/10/29 1,527 1,527 1,512 1,513 2,100
2020/10/28 1,518 1,527 1,518 1,527 1,900
2020/10/27 1,532 1,532 1,518 1,532 2,900
2020/10/26 1,526 1,532 1,519 1,532 500
2020/10/23 1,530 1,530 1,517 1,526 5,300
2020/10/22 1,549 1,549 1,531 1,541 2,200
2020/10/21 1,533 1,544 1,505 1,542 2,500
2020/10/20 1,548 1,548 1,533 1,533 2,300
2020/10/19 1,542 1,552 1,542 1,549 4,500
2020/10/16 1,583 1,583 1,565 1,577 3,100
2020/10/15 1,597 1,597 1,545 1,583 9,200
2020/10/14 1,532 1,594 1,531 1,594 8,000
2020/10/13 1,550 1,550 1,525 1,532 3,600
2020/10/12 1,518 1,554 1,518 1,549 4,300
2020/10/09 1,482 1,510 1,482 1,510 7,400
2020/10/08 1,543 1,543 1,500 1,502 14,300
2020/10/07 1,580 1,590 1,530 1,541 9,400
2020/10/06 1,601 1,601 1,582 1,588 4,300
2020/10/05 1,639 1,639 1,593 1,615 19,200
2020/10/02 1,622 1,626 1,580 1,580 15,500
2020/09/30 1,616 1,622 1,587 1,622 10,500
2020/09/29 1,625 1,625 1,602 1,602 12,600
2020/09/28 1,610 1,627 1,598 1,627 23,000
2020/09/25 1,583 1,598 1,579 1,597 13,700
2020/09/24 1,558 1,575 1,543 1,575 7,700
2020/09/23 1,525 1,559 1,500 1,559 8,500
2020/09/18 1,566 1,576 1,497 1,533 17,700
2020/09/17 1,536 1,555 1,523 1,555 11,200
2020/09/16 1,500 1,539 1,482 1,537 15,300
2020/09/15 1,500 1,500 1,477 1,500 17,200
2020/09/14 1,470 1,500 1,458 1,500 14,400
2020/09/11 1,465 1,466 1,445 1,466 10,700
2020/09/10 1,443 1,450 1,415 1,439 8,900
2020/09/09 1,444 1,444 1,409 1,419 13,200
2020/09/08 1,406 1,430 1,394 1,430 7,100
2020/09/07 1,400 1,400 1,387 1,395 5,000
2020/09/04 1,395 1,425 1,370 1,370 18,500
2020/09/03 1,420 1,438 1,408 1,421 2,000
2020/09/02 1,434 1,434 1,408 1,417 3,300
2020/09/01 1,426 1,426 1,391 1,391 4,000
2020/08/31 1,410 1,435 1,410 1,424 3,400
2020/08/28 1,420 1,430 1,399 1,410 5,900
2020/08/27 1,418 1,418 1,398 1,411 3,400
2020/08/26 1,410 1,417 1,408 1,408 1,300
2020/08/25 1,425 1,425 1,383 1,410 5,900
2020/08/24 1,417 1,417 1,406 1,412 1,300
2020/08/21 1,419 1,419 1,405 1,405 700
2020/08/20 1,400 1,405 1,393 1,405 3,300
2020/08/19 1,417 1,418 1,411 1,412 2,400
2020/08/18 1,477 1,477 1,411 1,422 10,800
2020/08/17 1,496 1,496 1,480 1,487 4,000
2020/08/14 1,490 1,491 1,475 1,491 6,400
2020/08/13 1,464 1,488 1,462 1,488 4,200
2020/08/12 1,450 1,478 1,450 1,476 6,100
2020/08/11 1,438 1,450 1,409 1,450 4,800
2020/08/07 1,434 1,435 1,379 1,409 1,600
2020/08/06 1,435 1,435 1,409 1,430 1,800
2020/08/05 1,418 1,445 1,393 1,445 3,200
2020/08/04 1,375 1,418 1,375 1,418 2,600
2020/08/03 1,430 1,430 1,373 1,382 6,500
2020/07/31 1,421 1,422 1,400 1,400 4,400
2020/07/30 1,450 1,450 1,418 1,431 5,200
2020/07/29 1,449 1,449 1,422 1,422 2,900
2020/07/28 1,459 1,459 1,422 1,433 3,900
2020/07/27 1,459 1,459 1,420 1,450 4,600
2020/07/22 1,467 1,467 1,413 1,413 6,800
2020/07/21 1,460 1,460 1,440 1,460 4,900
2020/07/20 1,457 1,458 1,439 1,458 2,700
2020/07/17 1,431 1,461 1,418 1,433 3,800
2020/07/16 1,436 1,475 1,436 1,443 7,300
2020/07/15 1,397 1,469 1,347 1,466 17,600
2020/07/14 1,381 1,381 1,320 1,320 8,200
2020/07/13 1,317 1,347 1,311 1,321 8,300
2020/07/10 1,421 1,430 1,300 1,311 12,400
2020/07/09 1,442 1,450 1,410 1,410 4,600
2020/07/08 1,464 1,488 1,440 1,440 2,900
2020/07/07 1,502 1,502 1,477 1,477 3,400
2020/07/06 1,500 1,502 1,475 1,490 4,800
2020/07/03 1,498 1,498 1,483 1,496 3,500
2020/07/02 1,486 1,493 1,463 1,478 3,800
2020/07/01 1,492 1,500 1,472 1,486 22,700
2020/06/30 1,461 1,461 1,432 1,432 2,100
2020/06/29 1,431 1,474 1,428 1,428 4,900
2020/06/26 1,463 1,469 1,417 1,431 8,500
2020/06/25 1,485 1,485 1,441 1,464 7,300
2020/06/24 1,516 1,516 1,459 1,459 6,500
2020/06/23 1,500 1,526 1,499 1,504 18,900
2020/06/22 1,487 1,500 1,487 1,497 5,100
2020/06/19 1,492 1,500 1,479 1,500 9,000
2020/06/18 1,479 1,479 1,466 1,473 2,500
2020/06/17 1,463 1,474 1,463 1,467 3,500
2020/06/16 1,439 1,456 1,428 1,456 4,100
2020/06/15 1,451 1,451 1,428 1,436 5,600
2020/06/12 1,421 1,431 1,403 1,422 6,700
2020/06/11 1,423 1,433 1,422 1,422 3,000
2020/06/10 1,429 1,442 1,424 1,436 4,000
2020/06/09 1,429 1,431 1,413 1,429 4,300
2020/06/08 1,426 1,431 1,406 1,423 5,500
2020/06/05 1,443 1,443 1,424 1,430 3,900
2020/06/04 1,431 1,431 1,412 1,424 2,300
2020/06/03 1,443 1,443 1,408 1,431 6,400
2020/06/02 1,380 1,447 1,380 1,422 11,200
2020/06/01 1,422 1,422 1,386 1,393 7,100
2020/05/29 1,480 1,480 1,420 1,426 6,800
2020/05/28 1,492 1,514 1,477 1,491 13,800
2020/05/27 1,497 1,500 1,482 1,500 6,600
2020/05/26 1,481 1,500 1,480 1,500 17,300
2020/05/25 1,489 1,497 1,485 1,497 5,500
2020/05/22 1,471 1,489 1,471 1,489 2,200
2020/05/21 1,479 1,488 1,474 1,484 3,200
2020/05/20 1,494 1,494 1,465 1,479 5,500
2020/05/19 1,495 1,495 1,475 1,494 9,800
2020/05/18 1,471 1,477 1,463 1,477 3,000
2020/05/15 1,493 1,493 1,462 1,480 5,600
2020/05/14 1,464 1,481 1,461 1,481 2,500
2020/05/13 1,440 1,470 1,440 1,470 3,100
2020/05/12 1,429 1,440 1,429 1,440 4,700
2020/05/11 1,422 1,430 1,422 1,429 7,500
2020/05/08 1,495 1,497 1,421 1,421 18,100
2020/05/07 1,494 1,495 1,478 1,495 3,400
2020/05/01 1,486 1,494 1,466 1,485 11,800
2020/04/30 1,464 1,490 1,464 1,478 13,100
2020/04/28 1,473 1,474 1,445 1,450 11,800
2020/04/27 1,486 1,487 1,476 1,485 5,500
2020/04/24 1,488 1,488 1,455 1,469 6,100
2020/04/23 1,493 1,493 1,450 1,490 15,600
2020/04/22 1,460 1,500 1,451 1,472 17,300
2020/04/21 1,484 1,500 1,479 1,500 10,600
2020/04/20 1,493 1,500 1,467 1,469 7,200
2020/04/17 1,500 1,500 1,472 1,473 10,300
2020/04/16 1,461 1,500 1,396 1,500 24,300
2020/04/15 1,451 1,455 1,402 1,416 12,800
2020/04/14 1,457 1,466 1,435 1,439 5,700
2020/04/13 1,434 1,460 1,434 1,453 4,100
2020/04/10 1,476 1,479 1,425 1,443 12,700
2020/04/09 1,450 1,477 1,427 1,477 11,700
2020/04/08 1,447 1,450 1,430 1,450 22,200
2020/04/07 1,449 1,449 1,344 1,421 16,600
2020/04/06 1,289 1,527 1,265 1,450 35,300
2020/04/03 1,273 1,280 1,244 1,253 8,000
2020/04/02 1,262 1,281 1,239 1,243 5,700
2020/04/01 1,305 1,325 1,216 1,261 8,500
2020/03/31 1,350 1,350 1,300 1,335 7,500
2020/03/30 1,377 1,380 1,320 1,350 17,400
2020/03/27 1,215 1,437 1,215 1,437 30,500
2020/03/26 1,176 1,198 1,169 1,198 12,100
2020/03/25 1,189 1,194 1,159 1,191 11,200
2020/03/24 1,195 1,195 1,106 1,193 8,900
2020/03/23 1,074 1,105 1,044 1,105 6,100
2020/03/19 1,039 1,086 1,001 1,014 10,300
2020/03/18 1,000 1,035 994 1,018 8,600
2020/03/17 942 994 925 993 8,700
2020/03/16 986 988 953 957 10,600
2020/03/13 875 917 869 900 29,000
2020/03/12 1,040 1,040 980 980 11,100
2020/03/11 1,050 1,063 1,047 1,047 4,100
2020/03/10 1,030 1,070 1,010 1,068 8,000
2020/03/09 1,150 1,151 1,086 1,090 9,800
2020/03/06 1,187 1,187 1,151 1,151 15,100
2020/03/05 1,218 1,220 1,175 1,175 6,100
2020/03/04 1,156 1,194 1,156 1,163 12,300
2020/03/03 1,193 1,218 1,156 1,156 10,700
2020/03/02 1,149 1,197 1,148 1,192 9,900
2020/02/28 1,161 1,200 1,149 1,149 12,500
2020/02/27 1,210 1,230 1,180 1,180 11,400
2020/02/26 1,214 1,215 1,202 1,207 9,900
2020/02/25 1,257 1,257 1,201 1,201 14,500
2020/02/21 1,331 1,331 1,253 1,272 13,200
2020/02/20 1,325 1,336 1,325 1,325 3,000
2020/02/19 1,350 1,350 1,325 1,325 3,200
2020/02/18 1,347 1,348 1,325 1,337 4,300
2020/02/17 1,399 1,399 1,347 1,347 9,300
2020/02/14 1,324 1,339 1,321 1,339 4,200
2020/02/13 1,344 1,344 1,331 1,334 2,700
2020/02/12 1,332 1,343 1,332 1,335 2,800
2020/02/10 1,333 1,339 1,321 1,331 2,500
2020/02/07 1,331 1,338 1,330 1,333 1,800
2020/02/06 1,328 1,344 1,308 1,331 11,200
2020/02/05 1,276 1,299 1,275 1,298 5,200
2020/02/04 1,275 1,278 1,270 1,276 3,800
2020/02/03 1,274 1,279 1,273 1,276 4,900
2020/01/31 1,293 1,293 1,279 1,279 3,100
2020/01/30 1,266 1,267 1,253 1,265 7,000
2020/01/29 1,300 1,310 1,251 1,252 14,700
2020/01/28 1,327 1,357 1,299 1,299 14,100
2020/01/27 1,372 1,378 1,311 1,311 10,700
2020/01/24 1,389 1,389 1,370 1,372 4,600
2020/01/23 1,412 1,412 1,375 1,375 4,100
2020/01/22 1,409 1,409 1,394 1,404 3,900
2020/01/21 1,420 1,420 1,409 1,409 3,800
2020/01/20 1,399 1,405 1,380 1,396 4,400
2020/01/17 1,438 1,438 1,391 1,392 4,300
2020/01/16 1,405 1,429 1,405 1,417 2,700
2020/01/15 1,424 1,424 1,401 1,405 8,500
2020/01/14 1,432 1,447 1,432 1,439 3,300
2020/01/10 1,420 1,427 1,420 1,425 1,400
2020/01/09 1,420 1,435 1,412 1,419 3,000
2020/01/08 1,439 1,439 1,391 1,410 6,200
2020/01/07 1,390 1,447 1,379 1,432 15,000
2020/01/06 1,440 1,462 1,400 1,400 6,200

このページの先頭へ