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(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
2011/12/30 2,630 2,630 2,630 2,630 200
2011/12/29 2,630 2,630 2,630 2,630 1,400
2011/12/28 2,630 2,630 2,630 2,630 1,600
2011/12/27 2,590 2,600 2,590 2,600 2,700
2011/12/26 2,586 2,590 2,580 2,589 1,900
2011/12/22 2,570 2,570 2,565 2,570 800
2011/12/21 2,560 2,560 2,560 2,560 100
2011/12/20 2,570 2,570 2,560 2,560 200
2011/12/19 2,568 2,570 2,568 2,570 500
2011/12/16 2,551 2,568 2,551 2,568 800
2011/12/15 2,555 2,555 2,550 2,555 700
2011/12/14 2,541 2,541 2,541 2,541 100
2011/12/13 2,559 2,559 2,540 2,540 300
2011/12/12 2,544 2,550 2,540 2,550 900
2011/12/09 2,536 2,537 2,530 2,537 600
2011/12/08 2,530 2,536 2,530 2,536 400
2011/12/07 2,536 2,536 2,530 2,530 400
2011/12/06 2,540 2,540 2,536 2,536 200
2011/12/05 2,533 2,541 2,533 2,533 400
2011/12/02 2,533 2,533 2,533 2,533 200
2011/12/01 2,535 2,535 2,535 2,535 400
2011/11/30 2,534 2,534 2,511 2,521 700
2011/11/29 2,520 2,534 2,518 2,534 1,400
2011/11/28 2,520 2,520 2,515 2,520 1,100
2011/11/25 2,534 2,534 2,515 2,520 1,000
2011/11/24 2,521 2,521 2,510 2,510 700
2011/11/22 2,533 2,533 2,521 2,521 500
2011/11/21 2,530 2,530 2,522 2,522 400
2011/11/18 2,525 2,528 2,525 2,528 300
2011/11/17 2,530 2,533 2,530 2,533 200
2011/11/16 2,536 2,536 2,536 2,536 500
2011/11/15 0 0 0 2,522 0
2011/11/14 2,522 2,522 2,522 2,522 100
2011/11/11 2,526 2,526 2,521 2,521 400
2011/11/10 2,530 2,530 2,526 2,526 300
2011/11/09 2,533 2,533 2,532 2,532 400
2011/11/08 2,544 2,546 2,532 2,532 600
2011/11/07 2,545 2,545 2,540 2,540 500
2011/11/04 2,546 2,546 2,545 2,545 300
2011/11/02 2,554 2,554 2,532 2,550 400
2011/11/01 2,555 2,555 2,555 2,555 200
2011/10/31 2,555 2,555 2,555 2,555 300
2011/10/28 2,549 2,549 2,533 2,549 1,600
2011/10/27 2,540 2,546 2,525 2,530 1,300
2011/10/26 2,540 2,540 2,514 2,537 500
2011/10/25 2,532 2,540 2,530 2,540 600
2011/10/24 2,520 2,520 2,520 2,520 500
2011/10/21 2,512 2,528 2,512 2,528 700
2011/10/20 2,528 2,528 2,512 2,512 600
2011/10/19 2,516 2,520 2,516 2,520 900
2011/10/18 2,530 2,530 2,521 2,521 800
2011/10/17 2,530 2,530 2,530 2,530 100
2011/10/14 2,530 2,538 2,528 2,530 800
2011/10/13 2,557 2,557 2,526 2,530 700
2011/10/12 2,530 2,530 2,530 2,530 100
2011/10/11 2,530 2,540 2,528 2,528 600
2011/10/07 2,530 2,530 2,527 2,527 200
2011/10/06 2,525 2,530 2,525 2,525 300
2011/10/05 2,526 2,526 2,525 2,525 600
2011/10/04 2,530 2,530 2,526 2,526 1,100
2011/10/03 2,529 2,539 2,528 2,530 1,000
2011/09/30 2,526 2,530 2,526 2,529 1,200
2011/09/29 2,550 2,550 2,520 2,525 500
2011/09/28 2,505 2,570 2,505 2,550 5,800
2011/09/27 2,590 2,600 2,583 2,600 23,800
2011/09/26 2,586 2,600 2,584 2,584 5,200
2011/09/22 2,590 2,590 2,585 2,585 2,500
2011/09/21 2,590 2,590 2,589 2,590 2,600
2011/09/20 2,589 2,589 2,580 2,589 2,400
2011/09/16 2,590 2,590 2,580 2,589 2,100
2011/09/15 2,580 2,590 2,580 2,590 1,300
2011/09/14 2,590 2,590 2,580 2,585 1,500
2011/09/13 2,590 2,600 2,590 2,590 1,000
2011/09/12 2,590 2,590 2,575 2,575 1,600
2011/09/09 2,585 2,590 2,585 2,590 1,300
2011/09/08 2,590 2,590 2,590 2,590 700
2011/09/07 2,585 2,590 2,585 2,585 800
2011/09/06 2,589 2,590 2,589 2,590 1,000
2011/09/05 2,590 2,590 2,589 2,590 700
2011/09/02 2,590 2,591 2,590 2,590 1,300
2011/09/01 2,590 2,599 2,585 2,599 2,400
2011/08/31 2,600 2,600 2,600 2,600 1,400
2011/08/30 2,600 2,600 2,590 2,600 2,300
2011/08/29 2,590 2,630 2,590 2,600 1,800
2011/08/26 2,587 2,590 2,586 2,590 600
2011/08/25 2,590 2,600 2,590 2,590 1,600
2011/08/24 2,590 2,590 2,587 2,590 400
2011/08/23 2,590 2,590 2,590 2,590 1,100
2011/08/22 0 0 0 2,590 0
2011/08/19 2,585 2,590 2,585 2,590 700
2011/08/18 2,590 2,590 2,588 2,590 800
2011/08/17 2,587 2,590 2,587 2,590 400
2011/08/16 2,587 2,587 2,587 2,587 100
2011/08/15 2,587 2,587 2,586 2,586 300
2011/08/12 2,590 2,590 2,586 2,586 500
2011/08/11 2,590 2,590 2,590 2,590 500
2011/08/10 2,600 2,600 2,590 2,590 500
2011/08/09 2,580 2,580 2,575 2,575 1,100
2011/08/08 2,590 2,592 2,581 2,581 500
2011/08/05 2,595 2,595 2,584 2,590 1,100
2011/08/04 2,600 2,600 2,596 2,600 500
2011/08/03 2,611 2,611 2,595 2,600 1,200
2011/08/02 2,625 2,625 2,620 2,620 1,000
2011/08/01 2,625 2,630 2,623 2,625 900
2011/07/29 2,615 2,625 2,615 2,625 1,700
2011/07/28 2,615 2,615 2,615 2,615 2,200
2011/07/27 2,594 2,615 2,594 2,594 1,900
2011/07/26 2,600 2,600 2,586 2,594 1,600
2011/07/25 2,600 2,630 2,585 2,600 2,000
2011/07/22 2,585 2,650 2,585 2,600 2,700
2011/07/21 2,585 2,600 2,585 2,600 2,200
2011/07/20 2,600 2,600 2,600 2,600 1,300
2011/07/19 2,585 2,600 2,585 2,600 800
2011/07/15 2,600 2,610 2,600 2,610 800
2011/07/14 2,592 2,592 2,587 2,588 1,500
2011/07/13 2,590 2,600 2,590 2,595 600
2011/07/12 2,600 2,600 2,590 2,590 2,000
2011/07/11 2,595 2,605 2,580 2,600 3,700
2011/07/08 2,600 2,600 2,595 2,595 1,100
2011/07/07 2,600 2,600 2,595 2,595 1,000
2011/07/06 2,600 2,600 2,600 2,600 800
2011/07/05 2,595 2,600 2,595 2,595 700
2011/07/04 2,600 2,600 2,595 2,595 1,300
2011/07/01 2,600 2,600 2,600 2,600 1,100
2011/06/30 2,599 2,600 2,599 2,600 300
2011/06/29 2,600 2,600 2,590 2,600 600
2011/06/28 2,600 2,600 2,582 2,600 1,800
2011/06/27 2,600 2,600 2,600 2,600 2,100
2011/06/24 2,600 2,600 2,580 2,600 1,300
2011/06/23 2,600 2,650 2,600 2,600 1,300
2011/06/22 2,595 2,600 2,595 2,600 500
2011/06/21 0 0 0 2,598 0
2011/06/20 2,598 2,598 2,598 2,598 100
2011/06/17 2,600 2,600 2,570 2,570 400
2011/06/16 0 0 0 2,600 0
2011/06/15 2,585 2,600 2,585 2,600 400
2011/06/14 2,585 2,620 2,585 2,585 600
2011/06/13 2,585 2,585 2,585 2,585 400
2011/06/10 2,585 2,585 2,585 2,585 1,000
2011/06/09 2,546 2,579 2,546 2,550 1,900
2011/06/08 2,581 2,599 2,580 2,599 1,200
2011/06/07 2,581 2,581 2,581 2,581 100
2011/06/06 2,585 2,585 2,582 2,582 200
2011/06/03 2,610 2,621 2,600 2,600 900
2011/06/02 2,590 2,610 2,590 2,610 700
2011/06/01 2,592 2,592 2,590 2,590 700
2011/05/31 2,600 2,600 2,600 2,600 1,100
2011/05/30 2,596 2,600 2,596 2,600 800
2011/05/27 2,590 2,615 2,590 2,596 1,100
2011/05/26 2,585 2,590 2,585 2,590 200
2011/05/25 2,590 2,629 2,590 2,629 1,300
2011/05/24 2,590 2,590 2,590 2,590 200
2011/05/23 0 0 0 2,610 0
2011/05/20 2,591 2,610 2,591 2,610 400
2011/05/19 2,620 2,620 2,610 2,610 300
2011/05/18 2,620 2,620 2,620 2,620 100
2011/05/17 2,625 2,625 2,625 2,625 100
2011/05/16 2,626 2,626 2,626 2,626 100
2011/05/13 2,631 2,631 2,630 2,630 200
2011/05/12 2,640 2,640 2,640 2,640 100
2011/05/11 2,633 2,633 2,633 2,633 200
2011/05/10 2,633 2,633 2,633 2,633 100
2011/05/09 2,636 2,636 2,636 2,636 200
2011/05/06 2,671 2,671 2,631 2,631 200
2011/05/02 2,630 2,640 2,630 2,638 400
2011/04/28 2,660 2,680 2,660 2,680 1,200
2011/04/27 2,614 2,665 2,614 2,660 1,500
2011/04/26 2,664 2,664 2,614 2,614 400
2011/04/25 2,580 2,585 2,580 2,585 400
2011/04/22 2,560 2,560 2,540 2,540 300
2011/04/21 2,532 2,550 2,532 2,550 200
2011/04/20 2,531 2,581 2,531 2,581 200
2011/04/19 2,515 2,565 2,515 2,525 1,300
2011/04/18 2,583 2,583 2,550 2,555 300
2011/04/15 2,533 2,535 2,533 2,533 400
2011/04/14 2,528 2,551 2,525 2,532 400
2011/04/13 2,513 2,545 2,513 2,545 1,600
2011/04/12 2,590 2,590 2,570 2,570 200
2011/04/11 2,591 2,591 2,513 2,590 1,600
2011/04/08 2,565 2,565 2,565 2,565 300
2011/04/07 2,556 2,565 2,556 2,565 500
2011/04/06 2,620 2,620 2,590 2,590 400
2011/04/05 0 0 0 2,659 0
2011/04/04 2,659 2,659 2,659 2,659 100
2011/04/01 0 0 0 2,668 0
2011/03/31 2,635 2,668 2,635 2,668 300
2011/03/30 2,685 2,685 2,620 2,685 2,400
2011/03/29 2,652 2,688 2,647 2,688 2,600
2011/03/28 2,719 2,725 2,701 2,712 13,900
2011/03/25 2,680 2,683 2,680 2,681 1,500
2011/03/24 2,678 2,680 2,678 2,680 1,200
2011/03/23 2,700 2,700 2,670 2,680 900
2011/03/22 2,750 2,750 2,690 2,690 600
2011/03/18 2,585 2,750 2,585 2,750 1,600
2011/03/17 2,575 2,590 2,575 2,590 900
2011/03/16 2,500 2,600 2,500 2,575 1,900
2011/03/15 2,651 2,651 2,505 2,510 2,700
2011/03/14 2,650 2,672 2,621 2,670 2,500
2011/03/11 2,701 2,727 2,701 2,727 400
2011/03/10 2,727 2,727 2,710 2,710 400
2011/03/09 2,710 2,710 2,710 2,710 400
2011/03/08 2,700 2,710 2,700 2,710 200
2011/03/07 2,700 2,709 2,700 2,701 300
2011/03/04 2,701 2,720 2,701 2,701 500
2011/03/03 2,690 2,710 2,680 2,709 1,300
2011/03/02 2,720 2,725 2,681 2,720 2,400
2011/03/01 2,720 2,720 2,720 2,720 700
2011/02/28 2,720 2,725 2,720 2,720 3,300
2011/02/25 2,720 2,720 2,720 2,720 800
2011/02/24 2,710 2,710 2,710 2,710 300
2011/02/23 2,720 2,720 2,690 2,720 600
2011/02/22 2,710 2,710 2,690 2,700 400
2011/02/21 2,710 2,720 2,700 2,720 300
2011/02/18 2,710 2,710 2,710 2,710 200
2011/02/17 2,700 2,700 2,690 2,690 2,000
2011/02/16 2,710 2,710 2,700 2,700 500
2011/02/15 2,695 2,695 2,691 2,691 400
2011/02/14 2,681 2,690 2,674 2,674 500
2011/02/10 2,680 2,680 2,680 2,680 100
2011/02/09 2,670 2,675 2,670 2,670 400
2011/02/08 2,701 2,701 2,670 2,670 200
2011/02/07 2,670 2,715 2,641 2,665 800
2011/02/04 2,680 2,680 2,670 2,670 700
2011/02/03 2,700 2,700 2,682 2,682 1,600
2011/02/02 2,700 2,700 2,700 2,700 100
2011/02/01 2,700 2,700 2,680 2,700 300
2011/01/31 2,700 2,700 2,700 2,700 600
2011/01/28 2,685 2,700 2,682 2,700 1,900
2011/01/27 2,645 2,680 2,645 2,680 700
2011/01/26 2,645 2,645 2,645 2,645 200
2011/01/25 2,669 2,670 2,645 2,645 1,700
2011/01/24 2,670 2,670 2,650 2,650 600
2011/01/21 2,670 2,670 2,670 2,670 100
2011/01/20 2,672 2,696 2,671 2,671 300
2011/01/19 2,670 2,670 2,670 2,670 400
2011/01/18 2,670 2,697 2,670 2,671 300
2011/01/17 2,666 2,698 2,666 2,698 200
2011/01/14 2,689 2,690 2,668 2,690 800
2011/01/13 2,670 2,685 2,670 2,685 500
2011/01/12 2,670 2,670 2,670 2,670 100
2011/01/11 2,680 2,680 2,680 2,680 200
2011/01/07 2,677 2,683 2,670 2,670 300
2011/01/06 2,646 2,678 2,646 2,677 600
2011/01/05 2,680 2,680 2,670 2,670 200
2011/01/04 2,700 2,700 2,650 2,693 1,500

このページの先頭へ