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
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
2023/06/05 1,478 1,495 1,468 1,479 23,700
2023/06/02 1,443 1,468 1,443 1,456 13,800
2023/06/01 1,418 1,454 1,418 1,442 11,800
2023/05/31 1,450 1,455 1,418 1,419 20,500
2023/05/30 1,485 1,485 1,447 1,462 11,100
2023/05/29 1,516 1,516 1,489 1,498 9,400
2023/05/26 1,525 1,540 1,491 1,497 13,800
2023/05/25 1,550 1,550 1,521 1,521 13,300
2023/05/24 1,560 1,561 1,539 1,544 6,900
2023/05/23 1,598 1,598 1,550 1,555 12,500
2023/05/22 1,582 1,591 1,581 1,589 4,000
2023/05/19 1,592 1,594 1,580 1,582 8,400
2023/05/18 1,600 1,611 1,589 1,597 6,900
2023/05/17 1,591 1,604 1,591 1,597 4,600
2023/05/16 1,608 1,608 1,586 1,593 8,400
2023/05/15 1,610 1,610 1,584 1,597 7,900
2023/05/12 1,614 1,622 1,599 1,622 8,600
2023/05/11 1,623 1,623 1,590 1,590 7,400
2023/05/10 1,641 1,641 1,613 1,613 4,200
2023/05/09 1,611 1,641 1,610 1,640 14,600
2023/05/08 1,604 1,617 1,600 1,602 10,500
2023/05/02 1,623 1,628 1,609 1,609 5,100
2023/05/01 1,600 1,619 1,600 1,617 4,900
2023/04/28 1,583 1,597 1,580 1,597 7,900
2023/04/27 1,594 1,594 1,565 1,580 13,600
2023/04/26 1,601 1,609 1,586 1,586 8,700
2023/04/25 1,635 1,635 1,616 1,623 11,400
2023/04/24 1,592 1,613 1,592 1,612 6,800
2023/04/21 1,610 1,612 1,601 1,601 4,900
2023/04/20 1,619 1,624 1,610 1,610 4,500
2023/04/19 1,617 1,627 1,617 1,626 4,400
2023/04/18 1,625 1,630 1,613 1,617 7,600
2023/04/17 1,626 1,626 1,610 1,611 7,600
2023/04/14 1,608 1,625 1,604 1,619 11,300
2023/04/13 1,601 1,610 1,594 1,608 7,100
2023/04/12 1,623 1,631 1,608 1,613 7,700
2023/04/11 1,611 1,636 1,611 1,630 12,700
2023/04/10 1,591 1,615 1,586 1,611 14,600
2023/04/07 1,625 1,632 1,584 1,591 14,300
2023/04/06 1,656 1,660 1,638 1,642 25,300
2023/04/05 1,700 1,700 1,659 1,665 10,900
2023/04/04 1,685 1,709 1,685 1,705 19,000
2023/04/03 1,675 1,693 1,675 1,693 7,600
2023/03/31 1,689 1,689 1,657 1,661 11,000
2023/03/30 1,695 1,695 1,674 1,689 11,500
2023/03/29 1,653 1,698 1,653 1,698 32,900
2023/03/28 1,640 1,652 1,629 1,652 6,100
2023/03/27 1,647 1,652 1,637 1,642 6,300
2023/03/24 1,654 1,654 1,641 1,650 9,100
2023/03/23 1,648 1,650 1,630 1,650 6,600
2023/03/22 1,600 1,637 1,600 1,636 12,400
2023/03/20 1,608 1,611 1,583 1,583 6,000
2023/03/17 1,610 1,627 1,605 1,605 8,200
2023/03/16 1,620 1,621 1,600 1,613 12,600
2023/03/15 1,607 1,648 1,607 1,646 17,300
2023/03/14 1,604 1,617 1,592 1,607 13,300
2023/03/13 1,675 1,675 1,611 1,633 12,200
2023/03/10 1,684 1,691 1,665 1,676 16,300
2023/03/09 1,684 1,697 1,677 1,697 9,600
2023/03/08 1,660 1,686 1,639 1,671 9,800
2023/03/07 1,653 1,683 1,653 1,674 11,400
2023/03/06 1,645 1,675 1,645 1,668 9,700
2023/03/03 1,643 1,657 1,633 1,655 15,600
2023/03/02 1,647 1,661 1,635 1,639 9,600
2023/03/01 1,666 1,667 1,646 1,662 12,100
2023/02/28 1,694 1,694 1,658 1,659 9,400
2023/02/27 1,663 1,684 1,657 1,684 12,500
2023/02/24 1,642 1,663 1,635 1,663 18,800
2023/02/22 1,670 1,670 1,631 1,636 10,900
2023/02/21 1,674 1,696 1,670 1,670 10,900
2023/02/20 1,645 1,679 1,645 1,670 24,600
2023/02/17 1,630 1,646 1,626 1,642 13,300
2023/02/16 1,639 1,646 1,630 1,646 8,300
2023/02/15 1,647 1,647 1,612 1,627 17,700
2023/02/14 1,608 1,634 1,594 1,631 9,800
2023/02/13 1,610 1,610 1,568 1,584 20,400
2023/02/10 1,577 1,611 1,556 1,607 15,300
2023/02/09 1,593 1,595 1,562 1,574 23,100
2023/02/08 1,650 1,656 1,587 1,593 27,000
2023/02/07 1,602 1,653 1,602 1,650 26,200
2023/02/06 1,624 1,624 1,587 1,596 20,000
2023/02/03 1,622 1,623 1,602 1,609 17,300
2023/02/02 1,617 1,627 1,610 1,622 17,500
2023/02/01 1,599 1,612 1,585 1,610 13,500
2023/01/31 1,589 1,603 1,575 1,580 19,900
2023/01/30 1,558 1,599 1,558 1,589 57,400
2023/01/27 1,601 1,602 1,552 1,566 26,500
2023/01/26 1,591 1,608 1,584 1,601 29,600
2023/01/25 1,567 1,600 1,567 1,591 28,900
2023/01/24 1,550 1,567 1,538 1,567 29,100
2023/01/23 1,540 1,554 1,510 1,549 60,600
2023/01/20 1,461 1,475 1,461 1,473 11,700
2023/01/19 1,460 1,469 1,451 1,461 11,300
2023/01/18 1,452 1,470 1,445 1,464 16,900
2023/01/17 1,431 1,453 1,431 1,451 13,600
2023/01/16 1,439 1,441 1,425 1,438 14,800
2023/01/13 1,438 1,452 1,436 1,439 11,900
2023/01/12 1,457 1,457 1,429 1,453 23,200
2023/01/11 1,410 1,453 1,410 1,453 15,100
2023/01/10 1,438 1,440 1,410 1,417 22,600
2023/01/06 1,502 1,510 1,424 1,438 86,400
2023/01/05 1,404 1,420 1,400 1,400 13,800
2023/01/04 1,435 1,435 1,403 1,403 11,300

このページの先頭へ