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
2021/12/30 1,487 1,504 1,465 1,504 4,700
2021/12/29 1,452 1,500 1,442 1,500 5,700
2021/12/28 1,452 1,463 1,439 1,463 4,000
2021/12/27 1,450 1,455 1,443 1,455 2,300
2021/12/24 1,457 1,457 1,441 1,450 2,600
2021/12/23 1,444 1,447 1,437 1,447 2,200
2021/12/22 1,449 1,450 1,439 1,439 1,800
2021/12/21 1,448 1,448 1,436 1,447 3,000
2021/12/20 1,448 1,458 1,443 1,445 2,300
2021/12/17 1,430 1,448 1,426 1,448 3,800
2021/12/16 1,415 1,450 1,415 1,448 7,700
2021/12/15 1,423 1,423 1,410 1,415 4,000
2021/12/14 1,392 1,415 1,383 1,407 5,700
2021/12/13 1,371 1,380 1,371 1,371 2,500
2021/12/10 1,415 1,415 1,362 1,365 12,600
2021/12/09 1,400 1,405 1,390 1,405 6,000
2021/12/08 1,390 1,403 1,390 1,399 4,000
2021/12/07 1,374 1,395 1,366 1,395 5,800
2021/12/06 1,339 1,372 1,339 1,351 6,200
2021/12/03 1,370 1,370 1,321 1,332 5,000
2021/12/02 1,353 1,373 1,327 1,327 7,800
2021/12/01 1,326 1,374 1,326 1,353 4,200
2021/11/30 1,380 1,387 1,336 1,348 10,300
2021/11/29 1,403 1,403 1,357 1,381 9,000
2021/11/26 1,407 1,418 1,407 1,407 4,500
2021/11/25 1,422 1,422 1,413 1,415 4,400
2021/11/24 1,429 1,429 1,406 1,413 4,300
2021/11/22 1,420 1,421 1,414 1,414 2,900
2021/11/19 1,425 1,428 1,420 1,420 1,900
2021/11/18 1,426 1,426 1,425 1,425 700
2021/11/17 1,434 1,434 1,426 1,426 2,500
2021/11/16 1,425 1,443 1,425 1,435 4,400
2021/11/15 1,468 1,468 1,421 1,421 6,000
2021/11/12 1,430 1,448 1,428 1,448 4,900
2021/11/11 1,458 1,458 1,418 1,418 4,000
2021/11/10 1,473 1,479 1,445 1,454 4,000
2021/11/09 1,490 1,490 1,473 1,473 1,700
2021/11/08 1,481 1,499 1,481 1,494 2,500
2021/11/05 1,516 1,516 1,495 1,500 3,700
2021/11/04 1,517 1,517 1,500 1,516 3,900
2021/11/02 1,518 1,518 1,510 1,510 1,400
2021/11/01 1,502 1,524 1,467 1,518 4,400
2021/10/29 1,508 1,508 1,482 1,502 4,600
2021/10/28 1,457 1,518 1,457 1,518 12,800
2021/10/27 1,455 1,471 1,455 1,462 2,200
2021/10/26 1,475 1,475 1,444 1,459 3,500
2021/10/25 1,472 1,481 1,465 1,472 4,200
2021/10/22 1,485 1,487 1,467 1,475 3,300
2021/10/21 1,480 1,499 1,478 1,479 2,600
2021/10/20 1,474 1,487 1,474 1,479 2,500
2021/10/19 1,466 1,475 1,466 1,474 1,300
2021/10/18 1,503 1,503 1,461 1,461 6,400
2021/10/15 1,466 1,488 1,451 1,488 6,700
2021/10/14 1,443 1,455 1,438 1,455 3,800
2021/10/13 1,440 1,458 1,437 1,443 5,300
2021/10/12 1,448 1,448 1,437 1,440 1,500
2021/10/11 1,438 1,448 1,437 1,448 2,700
2021/10/08 1,443 1,447 1,436 1,438 3,200
2021/10/07 1,446 1,449 1,427 1,430 5,500
2021/10/06 1,473 1,488 1,435 1,435 4,700
2021/10/05 1,500 1,500 1,430 1,430 13,300
2021/10/04 1,529 1,529 1,504 1,517 3,500
2021/10/01 1,550 1,550 1,512 1,512 5,000
2021/09/30 1,560 1,562 1,550 1,550 3,000
2021/09/29 1,553 1,569 1,552 1,565 5,700
2021/09/28 1,574 1,576 1,557 1,576 6,300
2021/09/27 1,568 1,575 1,564 1,574 4,900
2021/09/24 1,570 1,580 1,566 1,580 11,700
2021/09/22 1,550 1,554 1,532 1,554 4,400
2021/09/21 1,575 1,575 1,542 1,542 5,800
2021/09/17 1,578 1,585 1,553 1,585 10,000
2021/09/16 1,562 1,576 1,557 1,576 5,000
2021/09/15 1,563 1,580 1,548 1,580 11,500
2021/09/14 1,560 1,580 1,547 1,580 9,100
2021/09/13 1,540 1,560 1,533 1,560 5,800
2021/09/10 1,516 1,545 1,514 1,545 19,100
2021/09/09 1,502 1,515 1,502 1,515 6,400
2021/09/08 1,513 1,513 1,492 1,511 8,300
2021/09/07 1,489 1,513 1,480 1,513 7,200
2021/09/06 1,483 1,487 1,473 1,487 5,000
2021/09/03 1,488 1,500 1,465 1,483 9,800
2021/09/02 1,500 1,500 1,465 1,482 10,300
2021/09/01 1,501 1,501 1,491 1,500 1,800
2021/08/31 1,492 1,502 1,492 1,494 2,300
2021/08/30 1,508 1,508 1,495 1,502 1,800
2021/08/27 1,502 1,502 1,493 1,500 2,700
2021/08/26 1,509 1,509 1,486 1,504 5,100
2021/08/25 1,507 1,507 1,495 1,496 2,700
2021/08/24 1,513 1,513 1,491 1,509 5,800
2021/08/23 1,470 1,500 1,470 1,500 6,100
2021/08/20 1,474 1,474 1,453 1,466 3,100
2021/08/19 1,484 1,484 1,461 1,461 3,100
2021/08/18 1,487 1,487 1,478 1,479 1,900
2021/08/17 1,481 1,487 1,479 1,481 1,200
2021/08/16 1,490 1,490 1,457 1,481 9,800
2021/08/13 1,472 1,483 1,472 1,483 4,400
2021/08/12 1,478 1,478 1,465 1,478 4,800
2021/08/11 1,461 1,470 1,457 1,470 2,000
2021/08/10 1,459 1,462 1,456 1,460 2,300
2021/08/06 1,450 1,453 1,442 1,453 2,000
2021/08/05 1,446 1,452 1,444 1,444 4,000
2021/08/04 1,447 1,447 1,440 1,440 1,400
2021/08/03 1,450 1,450 1,440 1,444 1,900
2021/08/02 1,440 1,450 1,440 1,450 4,900
2021/07/30 1,436 1,449 1,426 1,426 2,300
2021/07/29 1,438 1,452 1,430 1,452 4,600
2021/07/28 1,441 1,441 1,426 1,427 2,000
2021/07/27 1,430 1,441 1,426 1,441 5,300
2021/07/26 1,425 1,432 1,423 1,431 2,100
2021/07/21 1,433 1,433 1,410 1,425 6,500
2021/07/20 1,402 1,417 1,402 1,410 4,700
2021/07/19 1,437 1,438 1,420 1,420 11,000
2021/07/16 1,444 1,444 1,433 1,438 4,800
2021/07/15 1,471 1,471 1,436 1,436 12,700
2021/07/14 1,470 1,474 1,431 1,471 14,900
2021/07/13 1,471 1,492 1,469 1,469 8,100
2021/07/12 1,455 1,472 1,455 1,467 4,800
2021/07/09 1,445 1,467 1,445 1,449 10,100
2021/07/08 1,481 1,485 1,445 1,445 9,800
2021/07/07 1,478 1,499 1,475 1,475 6,600
2021/07/06 1,477 1,485 1,477 1,483 2,200
2021/07/05 1,482 1,485 1,475 1,477 3,500
2021/07/02 1,479 1,480 1,475 1,480 1,200
2021/07/01 1,481 1,481 1,475 1,475 4,000
2021/06/30 1,478 1,486 1,478 1,481 2,300
2021/06/29 1,485 1,485 1,475 1,475 3,600
2021/06/28 1,486 1,490 1,480 1,485 4,000
2021/06/25 1,499 1,499 1,477 1,486 4,900
2021/06/24 1,470 1,490 1,468 1,490 3,300
2021/06/23 1,460 1,461 1,455 1,461 2,600
2021/06/22 1,465 1,465 1,432 1,454 9,200
2021/06/21 1,471 1,475 1,450 1,450 10,900
2021/06/18 1,483 1,485 1,480 1,481 2,900
2021/06/17 1,486 1,489 1,483 1,483 4,000
2021/06/16 1,480 1,484 1,462 1,484 9,800
2021/06/15 1,505 1,505 1,477 1,480 5,200
2021/06/14 1,481 1,496 1,481 1,496 1,800
2021/06/11 1,500 1,500 1,483 1,483 9,100
2021/06/10 1,489 1,506 1,483 1,501 4,800
2021/06/09 1,495 1,495 1,490 1,491 1,800
2021/06/08 1,500 1,507 1,490 1,492 3,900
2021/06/07 1,506 1,506 1,498 1,500 2,400
2021/06/04 1,514 1,514 1,496 1,496 3,200
2021/06/03 1,488 1,500 1,486 1,492 3,200
2021/06/02 1,485 1,506 1,475 1,486 4,000
2021/06/01 1,477 1,490 1,476 1,485 3,500
2021/05/31 1,524 1,524 1,476 1,476 8,900
2021/05/28 1,540 1,540 1,506 1,524 8,300
2021/05/27 1,544 1,545 1,540 1,540 7,000
2021/05/26 1,544 1,551 1,544 1,545 5,400
2021/05/25 1,564 1,564 1,550 1,550 4,700
2021/05/24 1,551 1,564 1,551 1,564 3,000
2021/05/21 1,560 1,560 1,550 1,550 3,600
2021/05/20 1,562 1,562 1,550 1,554 3,100
2021/05/19 1,566 1,566 1,546 1,546 7,300
2021/05/18 1,544 1,553 1,544 1,553 1,900
2021/05/17 1,554 1,565 1,538 1,541 8,500
2021/05/14 1,531 1,559 1,531 1,544 6,400
2021/05/13 1,554 1,556 1,530 1,530 8,400
2021/05/12 1,572 1,572 1,560 1,560 2,400
2021/05/11 1,587 1,587 1,560 1,560 9,500
2021/05/10 1,560 1,573 1,560 1,573 2,300
2021/05/07 1,552 1,563 1,550 1,554 13,500
2021/05/06 1,531 1,554 1,531 1,552 10,700
2021/04/30 1,602 1,602 1,571 1,571 3,400
2021/04/28 1,566 1,589 1,565 1,580 6,800
2021/04/27 1,568 1,580 1,564 1,568 10,300
2021/04/26 1,630 1,630 1,595 1,595 5,500
2021/04/23 1,658 1,658 1,628 1,630 5,600
2021/04/22 1,666 1,666 1,645 1,653 2,800
2021/04/21 1,651 1,654 1,642 1,644 5,900
2021/04/20 1,667 1,668 1,649 1,651 5,200
2021/04/19 1,673 1,673 1,664 1,665 2,400
2021/04/16 1,665 1,666 1,665 1,666 1,800
2021/04/15 1,666 1,669 1,661 1,665 4,000
2021/04/14 1,667 1,667 1,644 1,655 5,400
2021/04/13 1,638 1,657 1,638 1,650 2,500
2021/04/12 1,670 1,671 1,637 1,637 4,000
2021/04/09 1,650 1,657 1,645 1,657 3,700
2021/04/08 1,637 1,668 1,637 1,650 5,600
2021/04/07 1,626 1,656 1,626 1,642 3,400
2021/04/06 1,688 1,695 1,612 1,614 13,000
2021/04/05 1,675 1,688 1,670 1,688 14,100
2021/04/02 1,669 1,670 1,658 1,670 6,800
2021/04/01 1,640 1,669 1,637 1,669 6,700
2021/03/31 1,618 1,644 1,618 1,627 3,300
2021/03/30 1,647 1,647 1,614 1,614 14,100
2021/03/29 1,611 1,644 1,605 1,644 15,200
2021/03/26 1,635 1,635 1,616 1,625 10,300
2021/03/25 1,639 1,651 1,630 1,642 18,000
2021/03/24 1,643 1,649 1,620 1,639 5,700
2021/03/23 1,667 1,669 1,630 1,630 9,000
2021/03/22 1,658 1,662 1,641 1,662 13,500
2021/03/19 1,620 1,658 1,609 1,658 9,600
2021/03/18 1,610 1,620 1,604 1,620 10,400
2021/03/17 1,630 1,633 1,601 1,630 10,000
2021/03/16 1,600 1,629 1,593 1,627 10,400
2021/03/15 1,605 1,614 1,583 1,614 10,300
2021/03/12 1,603 1,603 1,579 1,591 15,300
2021/03/11 1,602 1,612 1,596 1,603 8,500
2021/03/10 1,604 1,610 1,590 1,602 6,500
2021/03/09 1,630 1,638 1,595 1,603 8,800
2021/03/08 1,600 1,609 1,586 1,609 5,400
2021/03/05 1,593 1,600 1,587 1,600 9,000
2021/03/04 1,578 1,593 1,578 1,593 2,900
2021/03/03 1,573 1,578 1,573 1,578 1,900
2021/03/02 1,589 1,589 1,570 1,573 3,100
2021/03/01 1,558 1,590 1,558 1,590 5,000
2021/02/26 1,590 1,598 1,580 1,580 4,300
2021/02/25 1,600 1,600 1,586 1,590 6,500
2021/02/24 1,596 1,598 1,592 1,598 1,600
2021/02/22 1,577 1,597 1,577 1,597 2,100
2021/02/19 1,580 1,581 1,574 1,577 3,400
2021/02/18 1,588 1,588 1,576 1,580 2,500
2021/02/17 1,588 1,598 1,584 1,590 2,000
2021/02/16 1,596 1,597 1,581 1,597 2,900
2021/02/15 1,600 1,600 1,585 1,596 8,600
2021/02/12 1,565 1,596 1,565 1,592 3,000
2021/02/10 1,596 1,600 1,562 1,575 4,800
2021/02/09 1,617 1,617 1,590 1,599 5,500
2021/02/08 1,579 1,602 1,563 1,602 8,300
2021/02/05 1,565 1,566 1,556 1,559 6,800
2021/02/04 1,587 1,587 1,553 1,553 4,400
2021/02/03 1,572 1,583 1,571 1,578 3,800
2021/02/02 1,568 1,578 1,564 1,573 2,600
2021/02/01 1,575 1,596 1,562 1,568 3,500
2021/01/29 1,596 1,597 1,569 1,584 2,000
2021/01/28 1,565 1,604 1,551 1,604 8,000
2021/01/27 1,589 1,590 1,573 1,582 5,500
2021/01/26 1,553 1,590 1,550 1,590 3,700
2021/01/25 1,549 1,560 1,534 1,553 6,000
2021/01/22 1,558 1,558 1,532 1,534 2,900
2021/01/21 1,541 1,561 1,541 1,551 2,100
2021/01/20 1,549 1,553 1,540 1,540 1,800
2021/01/19 1,559 1,568 1,540 1,547 4,100
2021/01/18 1,579 1,579 1,555 1,555 2,100
2021/01/15 1,608 1,621 1,556 1,567 10,100
2021/01/14 1,584 1,624 1,584 1,624 8,600
2021/01/13 1,593 1,593 1,580 1,590 5,700
2021/01/12 1,594 1,595 1,582 1,590 5,400
2021/01/08 1,578 1,598 1,570 1,598 7,500
2021/01/07 1,576 1,579 1,566 1,579 6,800
2021/01/06 1,594 1,595 1,550 1,560 17,800
2021/01/05 1,595 1,597 1,541 1,579 13,100
2021/01/04 1,597 1,597 1,577 1,588 4,500

このページの先頭へ