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
2013/12/30 3,005 3,030 3,005 3,030 2,100
2013/12/27 2,990 3,010 2,967 3,010 1,900
2013/12/26 2,950 2,980 2,950 2,951 1,700
2013/12/25 2,934 2,945 2,932 2,941 4,900
2013/12/24 2,934 2,936 2,932 2,934 2,500
2013/12/20 2,929 2,936 2,926 2,936 3,000
2013/12/19 2,936 2,943 2,936 2,942 2,700
2013/12/18 2,952 2,955 2,950 2,950 2,000
2013/12/17 2,964 2,964 2,952 2,952 1,300
2013/12/16 2,964 2,964 2,959 2,959 700
2013/12/13 2,960 2,964 2,958 2,958 800
2013/12/12 2,963 2,963 2,955 2,958 900
2013/12/11 2,960 2,963 2,955 2,955 1,000
2013/12/10 2,965 2,965 2,951 2,960 1,500
2013/12/09 2,968 2,969 2,961 2,965 1,100
2013/12/06 2,964 2,965 2,962 2,965 1,400
2013/12/05 2,979 2,980 2,963 2,964 1,100
2013/12/04 2,976 2,979 2,961 2,962 1,700
2013/12/03 3,000 3,000 2,972 2,976 2,100
2013/12/02 2,977 2,980 2,970 2,980 3,400
2013/11/29 2,941 2,945 2,940 2,941 1,200
2013/11/28 2,940 2,944 2,940 2,940 1,000
2013/11/27 2,935 2,940 2,910 2,940 1,800
2013/11/26 2,929 2,930 2,919 2,919 400
2013/11/25 2,925 2,930 2,920 2,929 1,200
2013/11/22 2,907 2,923 2,907 2,911 1,200
2013/11/21 2,926 2,929 2,900 2,900 10,800
2013/11/20 2,930 2,930 2,925 2,929 1,300
2013/11/19 2,931 2,931 2,925 2,926 1,400
2013/11/18 2,926 2,931 2,925 2,925 1,600
2013/11/15 2,920 2,925 2,919 2,920 2,900
2013/11/14 2,930 2,930 2,925 2,929 400
2013/11/13 2,930 2,930 2,930 2,930 100
2013/11/12 2,920 2,925 2,920 2,925 400
2013/11/11 2,929 2,930 2,921 2,930 1,100
2013/11/08 2,939 2,940 2,926 2,940 600
2013/11/07 2,940 2,940 2,920 2,920 800
2013/11/06 2,919 2,925 2,916 2,920 900
2013/11/05 2,920 2,925 2,920 2,920 800
2013/11/01 2,942 2,945 2,911 2,917 3,700
2013/10/31 2,946 2,950 2,946 2,947 900
2013/10/30 2,941 2,950 2,940 2,948 1,600
2013/10/29 2,940 2,952 2,940 2,952 1,500
2013/10/28 2,935 2,940 2,934 2,940 1,500
2013/10/25 2,936 2,940 2,935 2,935 800
2013/10/24 2,938 2,940 2,936 2,936 1,200
2013/10/23 2,935 2,940 2,935 2,940 800
2013/10/22 2,935 2,938 2,935 2,937 1,100
2013/10/21 2,938 2,938 2,935 2,936 1,200
2013/10/18 2,937 2,937 2,936 2,936 400
2013/10/17 2,941 2,941 2,932 2,937 700
2013/10/16 2,945 2,948 2,940 2,940 1,200
2013/10/15 2,963 2,967 2,950 2,950 1,500
2013/10/11 2,962 2,968 2,961 2,962 1,300
2013/10/10 2,961 2,965 2,961 2,963 300
2013/10/09 2,975 2,975 2,941 2,960 300
2013/10/08 2,971 2,971 2,970 2,970 200
2013/10/07 2,971 2,975 2,971 2,975 400
2013/10/04 2,985 2,985 2,971 2,980 1,200
2013/10/03 2,990 2,990 2,989 2,990 700
2013/10/02 3,000 3,000 2,990 2,990 1,000
2013/10/01 2,998 3,010 2,998 3,000 2,200
2013/09/30 3,015 3,020 2,996 3,015 1,500
2013/09/27 2,990 3,020 2,985 3,020 3,300
2013/09/26 3,010 3,010 2,980 2,991 13,000
2013/09/25 3,030 3,045 3,025 3,025 32,300
2013/09/24 3,010 3,040 3,010 3,040 7,300
2013/09/20 3,050 3,060 3,000 3,010 6,300
2013/09/19 3,060 3,060 3,050 3,050 2,200
2013/09/18 3,050 3,050 3,040 3,050 1,100
2013/09/17 3,025 3,050 3,025 3,050 2,600
2013/09/13 3,020 3,025 3,015 3,025 2,000
2013/09/12 3,020 3,035 3,020 3,020 900
2013/09/11 3,020 3,025 3,015 3,020 1,400
2013/09/10 3,015 3,020 3,015 3,020 800
2013/09/09 3,010 3,015 3,010 3,015 1,300
2013/09/06 3,010 3,010 3,010 3,010 600
2013/09/05 2,981 3,000 2,981 2,995 1,700
2013/09/04 3,000 3,000 2,995 2,999 800
2013/09/03 3,005 3,020 3,000 3,000 2,500
2013/09/02 3,000 3,010 3,000 3,010 900
2013/08/30 3,010 3,015 3,000 3,015 600
2013/08/29 3,010 3,020 3,010 3,020 1,000
2013/08/28 3,005 3,030 3,000 3,010 2,200
2013/08/27 3,010 3,040 3,005 3,010 1,100
2013/08/26 3,010 3,040 3,010 3,040 1,200
2013/08/23 3,015 3,025 3,010 3,010 900
2013/08/22 3,020 3,040 3,005 3,025 1,000
2013/08/21 3,025 3,040 3,020 3,020 1,600
2013/08/20 3,040 3,040 3,035 3,040 2,200
2013/08/19 3,020 3,040 3,020 3,040 2,100
2013/08/16 3,025 3,030 3,020 3,020 1,400
2013/08/15 3,020 3,025 3,020 3,025 600
2013/08/14 3,020 3,020 3,015 3,015 1,500
2013/08/13 3,010 3,015 3,010 3,015 700
2013/08/12 3,000 3,010 3,000 3,010 900
2013/08/09 3,000 3,000 3,000 3,000 100
2013/08/08 3,010 3,010 3,000 3,000 1,700
2013/08/07 3,005 3,015 3,005 3,015 1,200
2013/08/06 3,010 3,010 3,005 3,005 1,300
2013/08/05 3,000 3,015 2,995 3,015 2,200
2013/08/02 3,000 3,000 2,991 3,000 2,400
2013/08/01 2,998 2,998 2,980 2,998 2,400
2013/07/31 2,995 2,998 2,985 2,998 1,700
2013/07/30 2,990 2,995 2,990 2,995 1,700
2013/07/29 2,995 2,995 2,980 2,980 3,200
2013/07/26 2,989 2,989 2,972 2,975 1,700
2013/07/25 2,985 2,990 2,983 2,983 900
2013/07/24 2,981 2,998 2,981 2,985 800
2013/07/23 2,980 2,983 2,968 2,983 800
2013/07/22 2,990 2,990 2,980 2,980 500
2013/07/19 2,990 2,990 2,963 2,963 600
2013/07/18 2,960 3,000 2,960 2,990 1,300
2013/07/17 2,960 2,970 2,960 2,960 1,300
2013/07/16 2,965 2,985 2,961 2,962 1,600
2013/07/12 2,974 2,976 2,965 2,965 1,100
2013/07/11 2,960 2,974 2,960 2,974 900
2013/07/10 2,960 2,972 2,960 2,961 2,500
2013/07/09 2,972 2,972 2,960 2,960 1,300
2013/07/08 2,958 2,979 2,956 2,971 1,100
2013/07/05 2,960 2,960 2,952 2,952 900
2013/07/04 2,950 2,950 2,931 2,950 1,300
2013/07/03 2,920 2,950 2,920 2,950 200
2013/07/02 2,950 2,950 2,950 2,950 900
2013/07/01 2,910 2,930 2,910 2,930 1,300
2013/06/28 2,920 2,934 2,910 2,910 2,000
2013/06/27 2,909 2,910 2,861 2,909 1,400
2013/06/26 2,905 2,905 2,905 2,905 600
2013/06/25 2,860 2,900 2,860 2,900 900
2013/06/24 2,925 2,930 2,855 2,860 1,700
2013/06/21 2,870 2,888 2,840 2,888 500
2013/06/20 2,850 2,869 2,840 2,869 600
2013/06/19 2,863 2,867 2,860 2,864 600
2013/06/18 2,812 2,830 2,812 2,830 400
2013/06/17 2,850 2,860 2,800 2,800 1,300
2013/06/14 2,850 2,860 2,830 2,830 600
2013/06/13 2,811 2,850 2,811 2,850 800
2013/06/12 2,802 2,848 2,802 2,847 500
2013/06/11 2,849 2,850 2,801 2,801 1,600
2013/06/10 2,824 2,849 2,824 2,849 1,300
2013/06/07 2,801 2,802 2,800 2,800 1,600
2013/06/06 2,819 2,820 2,801 2,801 2,300
2013/06/05 2,820 2,820 2,819 2,820 2,400
2013/06/04 2,890 2,890 2,820 2,826 4,100
2013/06/03 2,906 2,906 2,890 2,890 1,500
2013/05/31 2,903 2,928 2,903 2,928 200
2013/05/30 2,909 2,932 2,908 2,930 800
2013/05/29 2,940 2,940 2,908 2,910 2,100
2013/05/28 2,950 2,950 2,933 2,933 1,500
2013/05/27 2,925 2,943 2,915 2,943 2,000
2013/05/24 2,946 2,951 2,922 2,924 1,500
2013/05/23 2,951 2,951 2,946 2,946 1,100
2013/05/22 2,951 2,955 2,948 2,955 800
2013/05/21 2,952 2,955 2,951 2,951 700
2013/05/20 2,960 2,965 2,947 2,955 1,700
2013/05/17 2,945 2,950 2,945 2,950 300
2013/05/16 2,946 2,965 2,942 2,942 1,300
2013/05/15 2,967 2,967 2,945 2,945 800
2013/05/14 2,965 2,969 2,942 2,942 2,000
2013/05/13 2,950 2,960 2,950 2,960 1,400
2013/05/10 2,946 2,956 2,944 2,950 1,700
2013/05/09 2,944 2,959 2,944 2,946 800
2013/05/08 2,950 2,950 2,944 2,944 1,200
2013/05/07 2,950 2,955 2,941 2,944 1,700
2013/05/02 2,937 2,948 2,937 2,948 1,300
2013/05/01 2,902 2,939 2,902 2,939 1,200
2013/04/30 2,921 2,921 2,900 2,920 1,300
2013/04/26 2,927 2,927 2,904 2,904 1,000
2013/04/25 2,910 2,910 2,903 2,903 900
2013/04/24 2,901 2,910 2,900 2,904 1,300
2013/04/23 2,905 2,908 2,900 2,900 1,200
2013/04/22 2,905 2,910 2,899 2,900 1,600
2013/04/19 2,892 2,905 2,892 2,905 1,200
2013/04/18 2,897 2,897 2,890 2,892 700
2013/04/17 2,889 2,900 2,876 2,900 1,600
2013/04/16 2,869 2,889 2,869 2,889 700
2013/04/15 2,865 2,883 2,865 2,869 700
2013/04/12 2,860 2,869 2,859 2,861 800
2013/04/11 2,856 2,870 2,856 2,857 1,400
2013/04/10 2,853 2,869 2,853 2,856 1,000
2013/04/09 2,850 2,869 2,850 2,869 1,600
2013/04/08 2,842 2,865 2,842 2,865 1,300
2013/04/05 2,853 2,853 2,846 2,846 1,700
2013/04/04 2,860 2,860 2,846 2,846 1,300
2013/04/03 2,856 2,860 2,856 2,860 600
2013/04/02 2,898 2,898 2,855 2,856 1,800
2013/04/01 2,888 2,895 2,885 2,895 1,600
2013/03/29 2,885 2,915 2,885 2,914 1,400
2013/03/28 2,898 2,899 2,885 2,885 2,600
2013/03/27 2,817 2,940 2,817 2,899 7,400
2013/03/26 3,010 3,020 2,992 2,992 18,800
2013/03/25 3,000 3,020 3,000 3,010 1,800
2013/03/22 2,998 3,000 2,991 2,992 4,200
2013/03/21 2,980 2,998 2,980 2,998 2,800
2013/03/19 2,958 2,979 2,940 2,979 3,300
2013/03/18 2,941 2,948 2,940 2,948 2,500
2013/03/15 2,950 2,950 2,940 2,942 2,400
2013/03/14 2,950 2,950 2,930 2,935 3,500
2013/03/13 2,953 2,954 2,940 2,954 1,300
2013/03/12 2,950 2,953 2,940 2,953 1,500
2013/03/11 2,955 2,955 2,935 2,950 3,700
2013/03/08 2,947 2,955 2,940 2,955 2,500
2013/03/07 2,960 2,960 2,947 2,947 3,100
2013/03/06 2,960 2,961 2,960 2,961 1,600
2013/03/05 2,955 2,960 2,955 2,960 1,300
2013/03/04 2,963 2,966 2,950 2,955 4,200
2013/03/01 2,960 2,970 2,960 2,970 1,800
2013/02/28 2,970 2,995 2,955 2,970 2,200
2013/02/27 2,970 2,990 2,970 2,970 1,600
2013/02/26 2,960 2,988 2,960 2,988 800
2013/02/25 2,980 2,980 2,980 2,980 300
2013/02/21 2,950 2,965 2,950 2,965 400
2013/02/20 2,960 2,964 2,938 2,950 1,500
2013/02/19 2,961 2,961 2,943 2,956 600
2013/02/18 2,960 2,960 2,940 2,940 500
2013/02/15 2,930 2,964 2,930 2,964 800
2013/02/14 2,947 2,950 2,930 2,940 1,200
2013/02/13 2,955 2,959 2,950 2,950 1,000
2013/02/12 2,965 2,965 2,955 2,955 1,400
2013/02/08 2,970 2,973 2,961 2,965 1,000
2013/02/07 2,970 2,970 2,970 2,970 200
2013/02/06 2,975 2,975 2,960 2,960 1,000
2013/02/05 2,966 2,988 2,964 2,967 1,200
2013/02/04 2,990 2,990 2,964 2,964 900
2013/02/01 2,977 2,980 2,960 2,963 1,100
2013/01/31 2,950 2,960 2,949 2,960 500
2013/01/30 2,930 2,950 2,930 2,950 1,400
2013/01/29 2,920 2,930 2,920 2,930 900
2013/01/28 2,908 2,929 2,908 2,920 1,500
2013/01/25 2,880 2,909 2,880 2,900 1,200
2013/01/24 2,869 2,925 2,869 2,880 800
2013/01/23 2,862 2,930 2,862 2,930 1,300
2013/01/22 2,870 2,870 2,862 2,869 500
2013/01/21 2,864 2,870 2,860 2,870 800
2013/01/18 2,855 2,865 2,852 2,865 1,000
2013/01/17 2,861 2,861 2,855 2,857 400
2013/01/16 2,869 2,869 2,861 2,861 500
2013/01/15 2,856 2,878 2,856 2,856 1,300
2013/01/11 2,857 2,857 2,856 2,856 300
2013/01/10 2,868 2,868 2,853 2,853 200
2013/01/09 2,842 2,869 2,842 2,868 700
2013/01/08 2,850 2,880 2,836 2,850 800
2013/01/07 2,860 2,860 2,850 2,850 800
2013/01/04 2,830 2,860 2,830 2,860 2,000

このページの先頭へ