カネ美食品(2669)の株価時系列情報
カネ美食品(2669)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 3,805 | 3,885 | 3,785 | 3,875 | 14,300 |
| 2026/05/22 | 3,755 | 3,780 | 3,740 | 3,775 | 3,600 |
| 2026/05/21 | 3,750 | 3,765 | 3,750 | 3,765 | 1,700 |
| 2026/05/20 | 3,780 | 3,785 | 3,745 | 3,745 | 9,200 |
| 2026/05/19 | 3,730 | 3,770 | 3,730 | 3,760 | 5,800 |
| 2026/05/18 | 3,725 | 3,765 | 3,710 | 3,745 | 3,300 |
| 2026/05/15 | 3,745 | 3,765 | 3,700 | 3,740 | 4,500 |
| 2026/05/14 | 3,720 | 3,745 | 3,695 | 3,745 | 2,600 |
| 2026/05/13 | 3,700 | 3,720 | 3,690 | 3,720 | 4,200 |
| 2026/05/12 | 3,700 | 3,710 | 3,690 | 3,695 | 1,300 |
| 2026/05/11 | 3,700 | 3,705 | 3,690 | 3,700 | 2,800 |
| 2026/05/08 | 3,745 | 3,745 | 3,710 | 3,710 | 2,200 |
| 2026/05/07 | 3,745 | 3,760 | 3,730 | 3,745 | 4,200 |
| 2026/05/01 | 3,745 | 3,760 | 3,745 | 3,745 | 1,600 |
| 2026/04/30 | 3,765 | 3,775 | 3,745 | 3,745 | 3,400 |
| 2026/04/28 | 3,715 | 3,765 | 3,715 | 3,765 | 3,700 |
| 2026/04/27 | 3,720 | 3,740 | 3,700 | 3,715 | 7,600 |
| 2026/04/24 | 3,730 | 3,740 | 3,715 | 3,715 | 3,400 |
| 2026/04/23 | 3,715 | 3,745 | 3,710 | 3,730 | 4,900 |
| 2026/04/22 | 3,760 | 3,760 | 3,720 | 3,740 | 3,300 |
| 2026/04/21 | 3,790 | 3,790 | 3,755 | 3,760 | 3,300 |
| 2026/04/20 | 3,800 | 3,800 | 3,765 | 3,780 | 4,500 |
| 2026/04/17 | 3,820 | 3,840 | 3,815 | 3,815 | 3,400 |
| 2026/04/16 | 3,840 | 3,845 | 3,820 | 3,825 | 6,700 |
| 2026/04/15 | 3,775 | 3,845 | 3,775 | 3,840 | 8,900 |
| 2026/04/14 | 3,790 | 3,795 | 3,770 | 3,790 | 7,200 |
| 2026/04/13 | 3,800 | 3,830 | 3,775 | 3,800 | 9,900 |
| 2026/04/10 | 3,855 | 3,955 | 3,800 | 3,835 | 34,800 |
| 2026/04/09 | 3,835 | 3,910 | 3,835 | 3,885 | 14,800 |
| 2026/04/08 | 3,830 | 3,865 | 3,815 | 3,835 | 8,900 |
| 2026/04/07 | 3,810 | 3,870 | 3,795 | 3,830 | 14,000 |
| 2026/04/06 | 3,785 | 3,955 | 3,785 | 3,810 | 60,000 |
| 2026/04/03 | 3,615 | 3,690 | 3,610 | 3,645 | 24,200 |
| 2026/03/27 | 3,480 | 3,505 | 3,460 | 3,465 | 13,500 |
| 2026/03/26 | 3,450 | 3,460 | 3,435 | 3,460 | 5,700 |
| 2026/03/25 | 3,470 | 3,475 | 3,450 | 3,455 | 2,500 |
| 2026/03/24 | 3,400 | 3,450 | 3,400 | 3,450 | 2,600 |
| 2026/03/23 | 3,405 | 3,420 | 3,375 | 3,380 | 10,200 |
| 2026/03/19 | 3,455 | 3,485 | 3,440 | 3,455 | 12,000 |
| 2026/03/18 | 3,450 | 3,470 | 3,450 | 3,470 | 9,200 |
| 2026/03/17 | 3,410 | 3,445 | 3,405 | 3,435 | 6,900 |
| 2026/03/16 | 3,390 | 3,435 | 3,390 | 3,400 | 5,700 |
| 2026/03/13 | 3,400 | 3,410 | 3,375 | 3,390 | 5,400 |
| 2026/03/12 | 3,465 | 3,465 | 3,400 | 3,415 | 9,300 |
| 2026/03/11 | 3,465 | 3,480 | 3,460 | 3,465 | 5,400 |
| 2026/03/10 | 3,435 | 3,475 | 3,415 | 3,445 | 20,800 |
| 2026/03/09 | 3,390 | 3,430 | 3,350 | 3,430 | 36,300 |
| 2026/03/06 | 3,395 | 3,440 | 3,390 | 3,430 | 7,400 |
| 2026/03/05 | 3,395 | 3,430 | 3,370 | 3,390 | 10,700 |
| 2026/03/04 | 3,430 | 3,445 | 3,365 | 3,390 | 47,400 |
| 2026/03/03 | 3,465 | 3,465 | 3,410 | 3,435 | 26,700 |
| 2026/03/02 | 3,430 | 3,465 | 3,415 | 3,465 | 31,700 |
| 2026/02/27 | 3,425 | 3,445 | 3,425 | 3,440 | 12,100 |
| 2026/02/26 | 3,440 | 3,485 | 3,420 | 3,435 | 52,200 |
| 2026/02/25 | 3,505 | 3,550 | 3,500 | 3,550 | 87,400 |
| 2026/02/24 | 3,515 | 3,520 | 3,500 | 3,505 | 31,400 |
| 2026/02/20 | 3,520 | 3,530 | 3,505 | 3,510 | 15,400 |
| 2026/02/19 | 3,535 | 3,540 | 3,525 | 3,530 | 7,400 |
| 2026/02/18 | 3,535 | 3,550 | 3,530 | 3,535 | 7,500 |
| 2026/02/17 | 3,560 | 3,560 | 3,540 | 3,540 | 6,500 |
| 2026/02/16 | 3,555 | 3,560 | 3,550 | 3,560 | 6,600 |
| 2026/02/13 | 3,550 | 3,550 | 3,540 | 3,550 | 5,100 |
| 2026/02/12 | 3,560 | 3,560 | 3,540 | 3,555 | 6,900 |
| 2026/02/10 | 3,575 | 3,580 | 3,535 | 3,545 | 15,400 |
| 2026/02/09 | 3,580 | 3,585 | 3,570 | 3,575 | 5,500 |
| 2026/02/06 | 3,555 | 3,570 | 3,555 | 3,565 | 5,400 |
| 2026/02/05 | 3,555 | 3,570 | 3,555 | 3,570 | 4,800 |
| 2026/02/04 | 3,540 | 3,550 | 3,535 | 3,535 | 2,900 |
| 2026/02/03 | 3,540 | 3,555 | 3,535 | 3,535 | 5,800 |
| 2026/02/02 | 3,520 | 3,550 | 3,520 | 3,530 | 8,300 |
| 2026/01/30 | 3,515 | 3,535 | 3,515 | 3,525 | 5,800 |
| 2026/01/29 | 3,530 | 3,540 | 3,520 | 3,520 | 5,300 |
| 2026/01/28 | 3,565 | 3,565 | 3,525 | 3,530 | 9,500 |
| 2026/01/27 | 3,565 | 3,565 | 3,545 | 3,550 | 2,700 |
| 2026/01/26 | 3,555 | 3,565 | 3,540 | 3,565 | 5,100 |
| 2026/01/23 | 3,550 | 3,550 | 3,530 | 3,535 | 2,300 |
| 2026/01/22 | 3,550 | 3,555 | 3,530 | 3,530 | 4,600 |
| 2026/01/21 | 3,545 | 3,545 | 3,520 | 3,540 | 4,900 |
| 2026/01/20 | 3,525 | 3,560 | 3,525 | 3,535 | 8,900 |
| 2026/01/19 | 3,520 | 3,525 | 3,505 | 3,515 | 3,900 |
| 2026/01/16 | 3,520 | 3,530 | 3,500 | 3,500 | 2,400 |
| 2026/01/15 | 3,480 | 3,525 | 3,480 | 3,520 | 5,300 |
| 2026/01/14 | 3,470 | 3,500 | 3,440 | 3,480 | 32,000 |
| 2026/01/13 | 3,530 | 3,550 | 3,490 | 3,510 | 20,300 |
| 2026/01/09 | 3,520 | 3,545 | 3,510 | 3,545 | 5,300 |
| 2026/01/08 | 3,510 | 3,530 | 3,495 | 3,530 | 5,400 |
| 2026/01/07 | 3,490 | 3,510 | 3,480 | 3,510 | 6,800 |
| 2026/01/06 | 3,500 | 3,510 | 3,490 | 3,490 | 5,200 |
| 2026/01/05 | 3,510 | 3,510 | 3,485 | 3,485 | 7,200 |
| 2025/12/30 | 3,510 | 3,515 | 3,495 | 3,500 | 4,600 |
| 2025/12/29 | 3,490 | 3,510 | 3,485 | 3,510 | 7,700 |
| 2025/12/26 | 3,495 | 3,495 | 3,475 | 3,485 | 3,700 |
| 2025/12/25 | 3,475 | 3,495 | 3,475 | 3,490 | 5,500 |
| 2025/12/24 | 3,440 | 3,495 | 3,440 | 3,460 | 9,600 |
| 2025/12/23 | 3,430 | 3,440 | 3,425 | 3,440 | 2,300 |
| 2025/12/22 | 3,435 | 3,435 | 3,420 | 3,430 | 4,100 |
| 2025/12/19 | 3,430 | 3,435 | 3,415 | 3,430 | 3,200 |
| 2025/12/18 | 3,385 | 3,440 | 3,380 | 3,440 | 10,900 |
| 2025/12/17 | 3,385 | 3,390 | 3,365 | 3,390 | 1,900 |
| 2025/12/16 | 3,370 | 3,385 | 3,365 | 3,380 | 3,700 |
| 2025/12/15 | 3,360 | 3,370 | 3,355 | 3,370 | 3,800 |
| 2025/12/12 | 3,355 | 3,365 | 3,355 | 3,365 | 1,100 |
| 2025/12/11 | 3,355 | 3,360 | 3,350 | 3,355 | 1,300 |
| 2025/12/10 | 3,355 | 3,370 | 3,345 | 3,370 | 2,200 |
| 2025/12/09 | 3,370 | 3,370 | 3,320 | 3,340 | 7,600 |
| 2025/12/08 | 3,375 | 3,380 | 3,365 | 3,365 | 1,500 |
| 2025/12/05 | 3,375 | 3,375 | 3,370 | 3,370 | 700 |
| 2025/12/04 | 3,365 | 3,375 | 3,365 | 3,375 | 1,200 |
| 2025/12/03 | 3,375 | 3,375 | 3,355 | 3,355 | 3,000 |
| 2025/12/02 | 3,370 | 3,380 | 3,365 | 3,365 | 1,800 |
| 2025/12/01 | 3,380 | 3,390 | 3,370 | 3,370 | 3,300 |
| 2025/11/28 | 3,390 | 3,390 | 3,380 | 3,390 | 3,500 |
| 2025/11/27 | 3,385 | 3,390 | 3,360 | 3,390 | 3,200 |
| 2025/11/26 | 3,390 | 3,390 | 3,370 | 3,385 | 3,900 |
| 2025/11/25 | 3,365 | 3,390 | 3,360 | 3,360 | 5,700 |
| 2025/11/21 | 3,340 | 3,360 | 3,335 | 3,360 | 1,000 |
| 2025/11/20 | 3,345 | 3,350 | 3,335 | 3,340 | 1,700 |
| 2025/11/19 | 3,335 | 3,350 | 3,330 | 3,335 | 1,400 |
| 2025/11/18 | 3,350 | 3,350 | 3,325 | 3,325 | 5,000 |
| 2025/11/17 | 3,365 | 3,365 | 3,340 | 3,355 | 6,600 |
| 2025/11/14 | 3,345 | 3,360 | 3,340 | 3,355 | 2,000 |
| 2025/11/13 | 3,355 | 3,360 | 3,350 | 3,360 | 1,700 |
| 2025/11/12 | 3,350 | 3,355 | 3,345 | 3,350 | 1,400 |
| 2025/11/11 | 3,355 | 3,355 | 3,340 | 3,345 | 2,500 |
| 2025/11/10 | 3,350 | 3,355 | 3,340 | 3,355 | 1,700 |
| 2025/11/07 | 3,340 | 3,350 | 3,330 | 3,350 | 2,500 |
| 2025/11/06 | 3,340 | 3,345 | 3,330 | 3,330 | 2,300 |
| 2025/11/05 | 3,330 | 3,345 | 3,315 | 3,345 | 2,900 |
| 2025/11/04 | 3,310 | 3,345 | 3,310 | 3,330 | 3,600 |
| 2025/10/31 | 3,315 | 3,325 | 3,315 | 3,315 | 2,400 |
| 2025/10/30 | 3,345 | 3,345 | 3,315 | 3,315 | 2,500 |
| 2025/10/29 | 3,360 | 3,360 | 3,315 | 3,330 | 6,400 |
| 2025/10/28 | 3,365 | 3,365 | 3,335 | 3,335 | 3,500 |
| 2025/10/27 | 3,350 | 3,370 | 3,345 | 3,355 | 5,000 |
| 2025/10/24 | 3,350 | 3,350 | 3,325 | 3,335 | 1,500 |
| 2025/10/23 | 3,345 | 3,360 | 3,345 | 3,355 | 3,800 |
| 2025/10/22 | 3,340 | 3,360 | 3,325 | 3,345 | 6,600 |
| 2025/10/21 | 3,320 | 3,340 | 3,320 | 3,320 | 2,700 |
| 2025/10/20 | 3,335 | 3,340 | 3,320 | 3,325 | 5,300 |
| 2025/10/17 | 3,350 | 3,350 | 3,315 | 3,315 | 4,300 |
| 2025/10/16 | 3,305 | 3,355 | 3,295 | 3,350 | 15,600 |
| 2025/10/15 | 3,310 | 3,315 | 3,280 | 3,310 | 4,800 |
| 2025/10/14 | 3,275 | 3,315 | 3,270 | 3,310 | 16,400 |
| 2025/10/10 | 3,305 | 3,340 | 3,275 | 3,325 | 20,100 |
| 2025/10/09 | 3,300 | 3,310 | 3,290 | 3,305 | 4,200 |
| 2025/10/08 | 3,280 | 3,295 | 3,270 | 3,295 | 2,500 |
| 2025/10/07 | 3,290 | 3,290 | 3,275 | 3,290 | 2,400 |
| 2025/10/06 | 3,280 | 3,290 | 3,270 | 3,290 | 4,900 |
| 2025/10/03 | 3,270 | 3,275 | 3,265 | 3,270 | 2,300 |
| 2025/10/02 | 3,290 | 3,290 | 3,265 | 3,265 | 5,400 |
| 2025/10/01 | 3,300 | 3,305 | 3,285 | 3,290 | 5,100 |
| 2025/09/30 | 3,310 | 3,310 | 3,295 | 3,300 | 2,400 |
| 2025/09/29 | 3,330 | 3,330 | 3,295 | 3,310 | 6,000 |
| 2025/09/26 | 3,270 | 3,330 | 3,270 | 3,300 | 14,900 |
| 2025/09/25 | 3,280 | 3,280 | 3,265 | 3,280 | 5,000 |
| 2025/09/24 | 3,285 | 3,285 | 3,270 | 3,280 | 3,400 |
| 2025/09/22 | 3,280 | 3,290 | 3,280 | 3,280 | 2,100 |
| 2025/09/19 | 3,295 | 3,295 | 3,275 | 3,280 | 2,600 |
| 2025/09/18 | 3,285 | 3,300 | 3,285 | 3,290 | 4,000 |
| 2025/09/17 | 3,285 | 3,300 | 3,285 | 3,285 | 3,200 |
| 2025/09/16 | 3,320 | 3,320 | 3,295 | 3,295 | 7,400 |
| 2025/09/12 | 3,270 | 3,335 | 3,265 | 3,325 | 16,900 |
| 2025/09/11 | 3,280 | 3,280 | 3,270 | 3,270 | 5,400 |
| 2025/09/10 | 3,285 | 3,285 | 3,280 | 3,280 | 1,700 |
| 2025/09/09 | 3,290 | 3,295 | 3,275 | 3,290 | 6,400 |
| 2025/09/08 | 3,295 | 3,295 | 3,280 | 3,285 | 4,100 |
| 2025/09/05 | 3,275 | 3,290 | 3,270 | 3,275 | 5,400 |
| 2025/09/04 | 3,260 | 3,290 | 3,260 | 3,275 | 11,600 |
| 2025/09/03 | 3,280 | 3,280 | 3,245 | 3,265 | 8,400 |
| 2025/09/02 | 3,275 | 3,290 | 3,265 | 3,265 | 12,000 |
| 2025/09/01 | 3,250 | 3,300 | 3,250 | 3,275 | 25,000 |
| 2025/08/29 | 3,295 | 3,300 | 3,250 | 3,250 | 16,500 |
| 2025/08/28 | 3,340 | 3,340 | 3,295 | 3,295 | 73,800 |
| 2025/08/27 | 3,360 | 3,375 | 3,345 | 3,375 | 117,300 |
| 2025/08/26 | 3,350 | 3,360 | 3,350 | 3,360 | 28,400 |
| 2025/08/25 | 3,350 | 3,360 | 3,345 | 3,350 | 35,300 |
| 2025/08/22 | 3,360 | 3,360 | 3,350 | 3,350 | 7,100 |
| 2025/08/21 | 3,365 | 3,375 | 3,350 | 3,350 | 15,300 |
| 2025/08/20 | 3,365 | 3,380 | 3,355 | 3,380 | 17,500 |
| 2025/08/19 | 3,330 | 3,365 | 3,330 | 3,365 | 30,600 |
| 2025/08/18 | 3,330 | 3,340 | 3,320 | 3,335 | 13,100 |
| 2025/08/15 | 3,325 | 3,330 | 3,315 | 3,315 | 12,200 |
| 2025/08/14 | 3,325 | 3,340 | 3,325 | 3,325 | 11,000 |
| 2025/08/13 | 3,320 | 3,330 | 3,320 | 3,325 | 5,600 |
| 2025/08/12 | 3,320 | 3,330 | 3,320 | 3,330 | 7,800 |
| 2025/08/08 | 3,320 | 3,325 | 3,315 | 3,320 | 7,800 |
| 2025/08/07 | 3,325 | 3,330 | 3,310 | 3,310 | 7,300 |
| 2025/08/06 | 3,320 | 3,320 | 3,315 | 3,320 | 3,700 |
| 2025/08/05 | 3,310 | 3,330 | 3,300 | 3,320 | 11,800 |
| 2025/08/04 | 3,295 | 3,305 | 3,295 | 3,305 | 6,100 |
| 2025/08/01 | 3,270 | 3,305 | 3,270 | 3,300 | 6,100 |
| 2025/07/31 | 3,280 | 3,290 | 3,280 | 3,280 | 5,100 |
| 2025/07/30 | 3,290 | 3,305 | 3,280 | 3,280 | 8,400 |
| 2025/07/29 | 3,295 | 3,300 | 3,280 | 3,290 | 6,300 |
| 2025/07/28 | 3,270 | 3,295 | 3,270 | 3,295 | 8,800 |
| 2025/07/25 | 3,275 | 3,285 | 3,270 | 3,270 | 4,800 |
| 2025/07/24 | 3,265 | 3,275 | 3,265 | 3,270 | 5,300 |
| 2025/07/23 | 3,275 | 3,280 | 3,260 | 3,260 | 12,900 |
| 2025/07/22 | 3,280 | 3,280 | 3,260 | 3,265 | 6,100 |
| 2025/07/18 | 3,285 | 3,285 | 3,265 | 3,265 | 3,700 |