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

カネ美食品(2669)の株価時系列情報

カネ美食品の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/06/14 3,000 3,005 2,999 3,000 1,100
2021/06/11 2,997 3,000 2,996 3,000 900
2021/06/10 2,994 3,000 2,994 2,998 2,600
2021/06/09 3,000 3,000 2,994 2,994 1,900
2021/06/08 2,995 3,000 2,993 3,000 2,000
2021/06/07 2,995 2,995 2,992 2,993 1,200
2021/06/04 2,985 2,995 2,985 2,995 4,100
2021/06/03 2,981 2,985 2,980 2,985 1,200
2021/06/02 2,984 2,984 2,977 2,983 1,800
2021/06/01 2,984 2,984 2,976 2,981 1,500
2021/05/31 2,983 2,985 2,979 2,982 2,400
2021/05/28 2,976 2,981 2,973 2,977 1,800
2021/05/27 2,980 2,980 2,974 2,976 2,700
2021/05/26 2,978 2,983 2,977 2,978 1,400
2021/05/25 2,984 2,985 2,977 2,978 2,200
2021/05/24 2,983 2,987 2,976 2,976 2,600
2021/05/21 2,990 2,990 2,980 2,980 1,800
2021/05/20 2,974 2,984 2,972 2,984 2,700
2021/05/19 2,974 2,976 2,968 2,972 1,500
2021/05/18 2,970 2,976 2,962 2,972 2,900
2021/05/17 2,974 2,974 2,968 2,968 1,800
2021/05/14 2,968 2,980 2,968 2,973 800
2021/05/13 2,976 2,976 2,961 2,968 2,100
2021/05/12 2,976 2,980 2,961 2,968 4,000
2021/05/11 2,976 2,984 2,975 2,975 1,600
2021/05/10 2,974 2,986 2,974 2,976 2,200
2021/05/07 2,967 2,972 2,967 2,972 1,700
2021/05/06 2,962 2,968 2,962 2,967 3,000
2021/04/30 2,950 2,962 2,950 2,955 1,900
2021/04/28 2,958 2,958 2,949 2,949 1,100
2021/04/27 2,960 2,960 2,948 2,959 1,400
2021/04/26 2,944 2,960 2,944 2,948 4,100
2021/04/23 2,956 2,960 2,944 2,944 2,300
2021/04/22 2,959 2,959 2,946 2,956 1,400
2021/04/21 2,959 2,959 2,943 2,943 2,600
2021/04/20 2,954 2,960 2,945 2,955 3,200
2021/04/19 2,951 2,951 2,945 2,947 1,200
2021/04/16 2,945 2,951 2,945 2,946 1,200
2021/04/15 2,949 2,956 2,945 2,952 3,400
2021/04/14 2,950 2,950 2,942 2,948 1,600
2021/04/13 2,942 2,949 2,939 2,949 3,000
2021/04/12 2,965 2,966 2,942 2,952 6,800
2021/04/09 2,963 2,972 2,959 2,961 4,300
2021/04/08 2,969 2,970 2,953 2,963 4,200
2021/04/07 2,954 2,970 2,950 2,969 6,700
2021/04/06 2,932 2,961 2,932 2,950 13,100
2021/04/05 2,915 2,919 2,913 2,919 2,100
2021/04/02 2,913 2,919 2,913 2,915 1,100
2021/04/01 2,920 2,920 2,910 2,910 2,100
2021/03/31 2,920 2,922 2,915 2,915 2,400
2021/03/30 2,906 2,920 2,906 2,920 2,200
2021/03/29 2,915 2,919 2,906 2,906 5,500
2021/03/26 2,907 2,917 2,907 2,917 3,200
2021/03/25 2,900 2,909 2,900 2,907 2,000
2021/03/24 2,900 2,904 2,900 2,900 5,800
2021/03/23 2,923 2,923 2,904 2,904 7,000
2021/03/22 2,922 2,923 2,917 2,923 5,300
2021/03/19 2,920 2,923 2,918 2,923 6,400
2021/03/18 2,911 2,925 2,911 2,923 4,300
2021/03/17 2,919 2,919 2,910 2,917 2,500
2021/03/16 2,919 2,919 2,907 2,911 3,700
2021/03/15 2,899 2,923 2,899 2,919 9,000
2021/03/12 2,894 2,903 2,893 2,893 10,300
2021/03/11 2,895 2,896 2,889 2,893 3,100
2021/03/10 2,890 2,894 2,886 2,888 8,900
2021/03/09 2,893 2,895 2,877 2,883 9,000
2021/03/08 2,902 2,904 2,893 2,893 8,600
2021/03/05 2,908 2,915 2,900 2,908 8,200
2021/03/04 2,929 2,929 2,909 2,909 7,200
2021/03/03 2,928 2,930 2,921 2,921 5,800
2021/03/02 2,937 2,938 2,929 2,929 6,200
2021/03/01 2,935 2,943 2,927 2,932 7,600
2021/02/26 2,925 2,948 2,922 2,935 7,600
2021/02/25 2,901 2,950 2,901 2,940 37,500
2021/02/24 3,000 3,005 2,995 2,995 72,500
2021/02/22 3,000 3,010 3,000 3,005 19,100
2021/02/19 2,999 3,005 2,998 3,000 8,700
2021/02/18 3,000 3,005 2,998 3,000 8,300
2021/02/17 3,000 3,005 3,000 3,000 13,900
2021/02/16 3,025 3,030 3,000 3,000 83,000
2021/02/15 3,000 3,010 2,996 2,996 28,400
2021/02/12 3,010 3,010 2,998 3,005 14,600
2021/02/10 3,015 3,015 2,998 3,010 18,000
2021/02/09 3,015 3,025 3,015 3,015 8,300
2021/02/08 3,020 3,060 3,005 3,030 42,300
2021/02/05 3,095 3,100 3,085 3,100 4,400
2021/02/04 3,070 3,090 3,070 3,090 4,000
2021/02/03 3,070 3,070 3,065 3,070 2,300
2021/02/02 3,060 3,075 3,055 3,065 3,700
2021/02/01 3,050 3,065 3,050 3,065 3,600
2021/01/29 3,040 3,055 3,040 3,050 3,000
2021/01/28 3,035 3,050 3,030 3,040 3,500
2021/01/27 3,050 3,060 3,035 3,035 5,400
2021/01/26 3,025 3,045 3,020 3,040 3,200
2021/01/25 3,020 3,030 3,010 3,020 3,500
2021/01/22 3,010 3,025 3,005 3,020 2,800
2021/01/21 3,015 3,020 3,005 3,015 3,200
2021/01/20 3,010 3,020 3,010 3,015 2,300
2021/01/19 3,010 3,015 3,000 3,010 1,700
2021/01/18 3,005 3,010 2,997 2,999 4,700
2021/01/15 3,000 3,005 2,999 3,000 3,700
2021/01/14 3,000 3,010 2,996 3,010 3,200
2021/01/13 3,000 3,015 2,980 2,995 12,100
2021/01/12 2,998 3,015 2,998 3,015 6,300
2021/01/08 3,000 3,010 2,998 2,998 8,600
2021/01/07 2,998 3,000 2,998 3,000 2,500
2021/01/06 3,000 3,000 2,998 3,000 2,000
2021/01/05 3,000 3,000 2,996 3,000 2,200
2021/01/04 3,005 3,005 2,989 3,005 4,300
2020/12/30 3,005 3,005 2,997 3,005 3,000
2020/12/29 2,998 3,005 2,993 3,000 3,100
2020/12/28 3,000 3,000 2,990 2,998 4,500
2020/12/25 2,996 3,000 2,996 2,999 2,300
2020/12/24 3,000 3,000 2,994 2,996 2,900
2020/12/23 2,993 3,000 2,993 3,000 2,700
2020/12/22 3,000 3,000 2,990 2,995 1,600
2020/12/21 3,000 3,005 2,992 3,000 3,800
2020/12/18 2,998 3,000 2,985 3,000 2,300
2020/12/17 2,982 2,997 2,982 2,997 2,700
2020/12/16 2,994 2,994 2,986 2,991 1,900
2020/12/15 2,980 2,988 2,980 2,988 1,200
2020/12/14 2,972 2,983 2,970 2,983 6,500
2020/12/11 2,980 2,982 2,971 2,972 7,200
2020/12/10 2,988 2,988 2,980 2,980 4,000
2020/12/09 2,982 2,989 2,981 2,988 1,800
2020/12/08 2,983 2,986 2,982 2,982 3,300
2020/12/07 2,990 2,990 2,986 2,986 1,700
2020/12/04 2,992 2,995 2,990 2,990 600
2020/12/03 2,990 2,992 2,980 2,992 4,800
2020/12/02 2,980 2,999 2,980 2,998 2,700
2020/12/01 2,985 2,990 2,981 2,981 3,200
2020/11/30 2,989 2,994 2,986 2,986 2,000
2020/11/27 2,988 2,990 2,988 2,988 2,400
2020/11/26 2,990 2,990 2,988 2,988 2,000
2020/11/25 3,000 3,000 2,991 2,999 1,900
2020/11/24 2,993 3,000 2,980 2,997 6,500
2020/11/20 2,984 2,997 2,984 2,989 2,300
2020/11/19 2,992 3,005 2,988 3,005 1,600
2020/11/18 2,994 2,995 2,990 2,990 3,800
2020/11/17 2,998 3,000 2,995 2,995 4,900
2020/11/16 2,991 2,995 2,991 2,993 600
2020/11/13 2,986 2,995 2,986 2,991 900
2020/11/12 2,988 2,997 2,988 2,995 800
2020/11/11 2,998 2,998 2,984 2,987 2,000
2020/11/10 2,983 3,000 2,983 2,985 1,700
2020/11/09 2,990 2,990 2,982 2,982 900
2020/11/06 2,979 3,000 2,979 2,993 1,900
2020/11/05 2,977 2,993 2,977 2,979 1,700
2020/11/04 2,990 2,990 2,974 2,975 1,200
2020/11/02 2,999 2,999 2,966 2,970 5,600
2020/10/30 2,995 3,005 2,991 2,991 1,400
2020/10/29 3,000 3,010 2,994 2,994 1,600
2020/10/28 2,996 3,000 2,989 3,000 2,800
2020/10/27 2,991 2,999 2,991 2,996 800
2020/10/26 2,999 3,000 2,991 2,991 1,600
2020/10/23 2,999 2,999 2,990 2,990 1,800
2020/10/22 2,999 2,999 2,998 2,998 400
2020/10/21 2,997 2,998 2,990 2,998 800
2020/10/20 2,999 2,999 2,997 2,997 900
2020/10/19 2,999 3,000 2,990 2,990 3,100
2020/10/16 2,992 3,010 2,992 3,000 1,300
2020/10/15 3,005 3,010 3,000 3,000 1,200
2020/10/14 3,000 3,000 2,990 3,000 2,000
2020/10/13 2,999 2,999 2,988 2,998 800
2020/10/12 2,995 2,999 2,990 2,995 3,000
2020/10/09 3,025 3,025 2,995 2,995 4,300
2020/10/08 3,000 3,005 2,997 2,997 2,500
2020/10/07 2,992 3,015 2,992 2,997 2,800
2020/10/06 2,988 3,050 2,983 2,991 9,100
2020/10/05 2,998 3,000 2,988 2,988 1,300
2020/10/02 2,990 2,999 2,985 2,985 1,900
2020/09/30 3,000 3,000 2,987 2,988 1,700
2020/09/29 2,980 2,990 2,980 2,990 3,400
2020/09/28 2,995 2,995 2,984 2,986 4,400
2020/09/25 3,000 3,000 2,989 2,995 1,700
2020/09/24 2,998 3,000 2,989 3,000 1,700
2020/09/23 2,995 2,997 2,989 2,989 3,400
2020/09/18 2,999 2,999 2,992 2,995 1,700
2020/09/17 2,996 2,999 2,993 2,993 1,100
2020/09/16 2,995 3,000 2,995 2,996 900
2020/09/15 3,000 3,000 2,996 2,996 1,600
2020/09/14 3,000 3,005 2,996 2,998 1,600
2020/09/11 3,000 3,005 2,993 2,996 1,400
2020/09/10 3,000 3,000 2,994 2,997 1,300
2020/09/09 2,991 3,000 2,991 3,000 2,500
2020/09/08 2,992 3,000 2,991 2,994 2,700
2020/09/07 2,986 3,005 2,986 2,992 2,200
2020/09/04 2,993 3,000 2,980 2,999 3,800
2020/09/03 2,995 3,010 2,994 2,994 4,000
2020/09/02 2,991 3,005 2,990 2,990 3,100
2020/09/01 2,985 3,010 2,985 2,991 3,300
2020/08/31 3,015 3,015 2,984 2,986 7,300
2020/08/28 2,901 3,015 2,901 2,965 43,100
2020/08/27 3,225 3,230 3,035 3,090 96,300
2020/08/26 3,280 3,285 3,215 3,235 14,400
2020/08/25 3,275 3,295 3,270 3,275 6,900
2020/08/24 3,295 3,300 3,275 3,275 8,300
2020/08/21 3,290 3,290 3,275 3,285 4,100
2020/08/20 3,260 3,285 3,260 3,285 3,500
2020/08/19 3,265 3,265 3,240 3,260 2,000
2020/08/18 3,250 3,260 3,250 3,260 3,700
2020/08/17 3,245 3,255 3,240 3,240 4,300
2020/08/14 3,225 3,245 3,225 3,245 6,000
2020/08/13 3,230 3,230 3,225 3,225 2,800
2020/08/12 3,230 3,235 3,225 3,230 1,600
2020/08/11 3,210 3,230 3,200 3,220 3,600
2020/08/07 3,230 3,230 3,205 3,225 3,600
2020/08/06 3,205 3,240 3,200 3,225 3,500
2020/08/05 3,190 3,205 3,175 3,205 3,000
2020/08/04 3,175 3,190 3,175 3,190 1,500
2020/08/03 3,185 3,185 3,155 3,170 3,200
2020/07/31 3,175 3,195 3,175 3,185 2,000
2020/07/30 3,215 3,220 3,180 3,190 3,500
2020/07/29 3,220 3,220 3,205 3,215 2,500
2020/07/28 3,200 3,215 3,185 3,215 4,500
2020/07/27 3,190 3,195 3,170 3,195 3,300
2020/07/22 3,185 3,190 3,165 3,190 1,600
2020/07/21 3,180 3,185 3,175 3,185 1,000
2020/07/20 3,180 3,180 3,160 3,160 2,000
2020/07/17 3,175 3,180 3,170 3,180 900
2020/07/16 3,185 3,185 3,185 3,185 500
2020/07/15 3,175 3,180 3,160 3,175 800
2020/07/14 3,150 3,185 3,150 3,175 1,800
2020/07/13 3,100 3,190 3,100 3,185 6,700
2020/07/10 3,120 3,135 3,115 3,130 1,800
2020/07/09 3,135 3,140 3,100 3,100 2,400
2020/07/08 3,155 3,160 3,145 3,160 1,600
2020/07/07 3,145 3,165 3,140 3,155 1,800
2020/07/06 3,150 3,170 3,140 3,155 1,400
2020/07/03 3,150 3,160 3,150 3,160 300
2020/07/02 3,170 3,170 3,140 3,140 2,000
2020/07/01 3,165 3,175 3,155 3,165 2,900
2020/06/30 3,130 3,165 3,130 3,165 2,400
2020/06/29 3,075 3,130 3,075 3,130 3,300
2020/06/26 3,085 3,090 3,070 3,070 600
2020/06/25 3,115 3,115 3,080 3,080 2,400
2020/06/24 3,080 3,115 3,080 3,115 2,000
2020/06/23 3,090 3,090 3,070 3,080 500
2020/06/22 3,055 3,080 3,055 3,080 600
2020/06/19 3,070 3,070 3,045 3,060 700
2020/06/18 3,060 3,060 3,035 3,055 1,100
2020/06/17 3,060 3,060 3,035 3,055 700
2020/06/16 3,040 3,050 3,025 3,025 2,400
2020/06/15 3,070 3,070 3,040 3,040 1,100
2020/06/12 3,015 3,050 3,015 3,050 3,700
2020/06/11 3,065 3,075 3,050 3,050 1,600
2020/06/10 3,055 3,085 3,055 3,065 1,200
2020/06/09 3,055 3,085 3,050 3,050 1,400
2020/06/08 3,060 3,075 3,050 3,050 2,000
2020/06/05 3,065 3,065 3,050 3,050 700
2020/06/04 3,060 3,060 3,045 3,055 1,100
2020/06/03 3,055 3,060 3,050 3,060 1,000
2020/06/02 3,070 3,080 3,050 3,055 1,500
2020/06/01 3,065 3,065 3,045 3,045 2,000
2020/05/29 3,075 3,075 3,055 3,055 900
2020/05/28 3,045 3,070 3,045 3,055 1,400
2020/05/27 3,015 3,050 3,015 3,045 2,700
2020/05/26 3,045 3,060 3,035 3,035 1,100
2020/05/25 2,995 3,050 2,995 3,025 2,800
2020/05/22 2,999 3,015 2,993 2,995 1,200
2020/05/21 2,990 2,998 2,989 2,998 800
2020/05/20 2,974 2,991 2,974 2,991 1,000
2020/05/19 2,969 2,978 2,960 2,974 1,300
2020/05/18 2,938 2,964 2,938 2,960 700
2020/05/15 2,959 2,962 2,937 2,938 2,000
2020/05/14 2,941 2,959 2,941 2,959 900
2020/05/13 2,946 2,965 2,934 2,954 2,100
2020/05/12 2,959 2,961 2,935 2,950 1,500
2020/05/11 2,928 2,960 2,919 2,960 2,400
2020/05/08 2,908 2,920 2,888 2,919 1,100
2020/05/07 2,871 2,919 2,863 2,910 4,700
2020/05/01 2,867 2,871 2,856 2,861 1,900
2020/04/30 2,843 2,867 2,815 2,867 2,800
2020/04/28 2,811 2,840 2,811 2,813 1,900
2020/04/27 2,800 2,818 2,795 2,811 5,500
2020/04/24 2,818 2,818 2,787 2,792 1,200
2020/04/23 2,784 2,800 2,782 2,793 2,000
2020/04/22 2,821 2,821 2,782 2,789 3,600
2020/04/21 2,830 2,835 2,825 2,825 1,400
2020/04/20 2,840 2,840 2,830 2,830 900
2020/04/17 2,820 2,879 2,820 2,840 900
2020/04/16 2,846 2,866 2,822 2,835 1,700
2020/04/15 2,896 2,896 2,851 2,851 2,400
2020/04/14 2,847 2,900 2,839 2,889 2,100
2020/04/13 2,845 2,865 2,826 2,845 3,000
2020/04/10 2,872 2,872 2,810 2,869 1,300
2020/04/09 2,885 2,885 2,840 2,872 500
2020/04/08 2,725 2,842 2,724 2,835 2,500
2020/04/07 2,724 2,724 2,673 2,716 2,600
2020/04/06 2,630 2,710 2,630 2,666 2,900
2020/04/03 2,678 2,695 2,626 2,626 1,300
2020/04/02 2,712 2,750 2,660 2,665 3,100
2020/04/01 2,753 2,783 2,749 2,759 800
2020/03/31 2,788 2,788 2,783 2,783 800
2020/03/30 2,760 2,789 2,750 2,750 3,200
2020/03/27 2,770 2,790 2,752 2,790 3,300
2020/03/26 2,770 2,776 2,741 2,746 1,900
2020/03/25 2,856 2,856 2,750 2,769 3,400
2020/03/24 2,600 2,661 2,600 2,658 2,600
2020/03/23 2,568 2,623 2,564 2,565 3,100

このページの先頭へ