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
2017/12/29 3,395 3,395 3,360 3,395 2,800
2017/12/28 3,390 3,390 3,380 3,390 2,500
2017/12/27 3,370 3,390 3,370 3,390 2,400
2017/12/26 3,370 3,370 3,360 3,370 1,700
2017/12/25 3,355 3,370 3,355 3,370 1,700
2017/12/22 3,375 3,385 3,355 3,355 1,400
2017/12/21 3,360 3,375 3,355 3,360 1,400
2017/12/20 3,375 3,385 3,365 3,385 600
2017/12/19 3,380 3,385 3,360 3,360 2,700
2017/12/18 3,365 3,385 3,365 3,380 1,300
2017/12/15 3,380 3,395 3,365 3,365 1,900
2017/12/14 3,400 3,400 3,365 3,385 3,600
2017/12/13 3,370 3,375 3,355 3,370 2,500
2017/12/12 3,355 3,370 3,355 3,365 4,200
2017/12/11 3,345 3,355 3,345 3,355 3,100
2017/12/08 3,345 3,345 3,335 3,345 1,000
2017/12/07 3,345 3,345 3,335 3,345 1,700
2017/12/06 3,345 3,345 3,330 3,340 1,700
2017/12/05 3,345 3,345 3,335 3,340 1,000
2017/12/04 3,330 3,345 3,330 3,345 2,900
2017/12/01 3,335 3,340 3,335 3,335 1,900
2017/11/30 3,335 3,335 3,330 3,335 2,000
2017/11/29 3,335 3,335 3,330 3,335 1,700
2017/11/28 3,330 3,335 3,330 3,335 1,600
2017/11/27 3,335 3,340 3,335 3,335 1,100
2017/11/24 3,345 3,345 3,335 3,335 1,100
2017/11/22 3,335 3,340 3,330 3,330 1,200
2017/11/21 3,335 3,340 3,335 3,335 500
2017/11/20 3,330 3,335 3,330 3,335 400
2017/11/17 3,330 3,345 3,330 3,340 400
2017/11/16 3,330 3,340 3,325 3,340 1,000
2017/11/15 3,345 3,355 3,330 3,330 2,500
2017/11/14 3,360 3,360 3,345 3,345 1,400
2017/11/13 3,360 3,365 3,350 3,365 1,200
2017/11/10 3,330 3,345 3,330 3,345 4,700
2017/11/09 3,355 3,360 3,345 3,345 1,000
2017/11/08 3,370 3,370 3,335 3,335 2,200
2017/11/07 3,345 3,395 3,345 3,365 2,000
2017/11/06 3,340 3,390 3,340 3,340 5,700
2017/11/02 3,345 3,350 3,340 3,340 1,900
2017/11/01 3,340 3,355 3,340 3,345 700
2017/10/31 3,355 3,355 3,340 3,340 1,300
2017/10/30 3,345 3,355 3,335 3,355 4,300
2017/10/27 3,345 3,345 3,335 3,335 1,300
2017/10/26 3,335 3,340 3,330 3,340 1,500
2017/10/25 3,335 3,345 3,330 3,330 1,700
2017/10/24 3,345 3,350 3,335 3,345 700
2017/10/23 3,350 3,350 3,330 3,330 3,200
2017/10/20 3,335 3,350 3,335 3,340 1,600
2017/10/19 3,340 3,340 3,330 3,330 2,000
2017/10/18 3,330 3,330 3,330 3,330 3,400
2017/10/17 3,340 3,345 3,335 3,335 2,300
2017/10/16 3,340 3,345 3,340 3,345 1,300
2017/10/13 3,335 3,350 3,335 3,340 1,500
2017/10/12 3,335 3,340 3,335 3,335 2,200
2017/10/11 3,350 3,350 3,340 3,340 1,700
2017/10/10 3,335 3,350 3,335 3,350 1,000
2017/10/06 3,340 3,350 3,335 3,335 2,300
2017/10/05 3,340 3,360 3,335 3,340 1,200
2017/10/04 3,345 3,360 3,340 3,345 1,500
2017/10/03 3,365 3,370 3,340 3,345 6,500
2017/10/02 3,365 3,365 3,360 3,360 1,500
2017/09/29 3,370 3,380 3,365 3,365 3,100
2017/09/28 3,370 3,370 3,360 3,370 5,200
2017/09/27 3,330 3,395 3,330 3,380 23,000
2017/09/26 3,440 3,545 3,430 3,545 42,300
2017/09/25 3,415 3,440 3,415 3,440 6,400
2017/09/22 3,410 3,415 3,410 3,415 2,600
2017/09/21 3,395 3,410 3,395 3,400 4,500
2017/09/20 3,395 3,400 3,395 3,400 1,700
2017/09/19 3,395 3,405 3,390 3,395 4,600
2017/09/15 3,395 3,400 3,385 3,400 2,300
2017/09/14 3,400 3,400 3,390 3,395 1,000
2017/09/13 3,395 3,400 3,385 3,395 3,300
2017/09/12 3,400 3,400 3,390 3,395 800
2017/09/11 3,395 3,400 3,390 3,400 2,000
2017/09/08 3,390 3,395 3,380 3,395 800
2017/09/07 3,380 3,390 3,380 3,390 1,400
2017/09/06 3,385 3,385 3,380 3,380 1,200
2017/09/05 3,380 3,390 3,380 3,380 900
2017/09/04 3,400 3,400 3,380 3,380 4,600
2017/09/01 3,400 3,400 3,390 3,390 2,600
2017/08/31 3,400 3,410 3,395 3,405 2,100
2017/08/30 3,415 3,425 3,395 3,405 2,400
2017/08/29 3,395 3,425 3,395 3,415 1,800
2017/08/28 3,405 3,420 3,395 3,395 2,500
2017/08/25 3,395 3,400 3,390 3,400 1,600
2017/08/24 3,400 3,400 3,380 3,385 2,500
2017/08/23 3,395 3,400 3,395 3,400 700
2017/08/22 3,390 3,395 3,385 3,390 800
2017/08/21 3,380 3,395 3,380 3,390 2,900
2017/08/18 3,390 3,395 3,385 3,395 500
2017/08/17 3,385 3,395 3,385 3,390 800
2017/08/16 3,390 3,395 3,380 3,385 3,000
2017/08/15 3,390 3,400 3,390 3,390 1,800
2017/08/14 3,385 3,405 3,380 3,390 1,700
2017/08/10 3,420 3,420 3,390 3,390 2,600
2017/08/09 3,395 3,405 3,380 3,405 3,100
2017/08/08 3,410 3,415 3,405 3,405 1,000
2017/08/07 3,400 3,450 3,390 3,420 2,800
2017/08/04 3,395 3,405 3,390 3,400 1,000
2017/08/03 3,400 3,400 3,395 3,400 2,000
2017/08/02 3,405 3,420 3,395 3,400 1,900
2017/08/01 3,395 3,410 3,395 3,405 700
2017/07/31 3,390 3,415 3,390 3,400 2,400
2017/07/28 3,405 3,405 3,390 3,390 3,000
2017/07/27 3,385 3,410 3,385 3,390 1,700
2017/07/26 3,405 3,405 3,385 3,385 1,800
2017/07/25 3,390 3,405 3,390 3,405 2,100
2017/07/24 3,380 3,400 3,380 3,385 1,200
2017/07/21 3,410 3,410 3,370 3,380 4,000
2017/07/20 3,400 3,410 3,400 3,410 800
2017/07/19 3,390 3,400 3,375 3,400 700
2017/07/18 3,405 3,405 3,390 3,390 900
2017/07/14 3,400 3,410 3,400 3,400 1,000
2017/07/13 3,405 3,410 3,390 3,400 1,100
2017/07/12 3,400 3,410 3,400 3,400 1,500
2017/07/11 3,395 3,400 3,385 3,400 800
2017/07/10 3,375 3,390 3,370 3,390 2,800
2017/07/07 3,380 3,380 3,370 3,370 1,800
2017/07/06 3,390 3,390 3,370 3,385 1,900
2017/07/05 3,405 3,405 3,380 3,385 1,500
2017/07/04 3,405 3,425 3,400 3,405 4,100
2017/07/03 3,435 3,435 3,400 3,400 2,600
2017/06/30 3,450 3,450 3,380 3,410 6,400
2017/06/29 3,465 3,625 3,400 3,400 37,600
2017/06/28 3,345 3,345 3,340 3,340 1,700
2017/06/27 3,335 3,345 3,335 3,345 2,800
2017/06/26 3,340 3,345 3,335 3,340 2,200
2017/06/23 3,335 3,340 3,335 3,340 900
2017/06/22 3,335 3,345 3,330 3,340 3,000
2017/06/21 3,350 3,350 3,335 3,335 700
2017/06/20 3,335 3,345 3,335 3,345 2,400
2017/06/19 3,335 3,350 3,335 3,350 1,200
2017/06/16 3,340 3,345 3,335 3,335 700
2017/06/15 3,350 3,350 3,330 3,340 5,200
2017/06/14 3,350 3,350 3,340 3,345 1,500
2017/06/13 3,350 3,350 3,340 3,350 1,100
2017/06/12 3,340 3,355 3,335 3,355 4,000
2017/06/09 3,340 3,355 3,340 3,345 2,100
2017/06/08 3,340 3,350 3,340 3,345 1,900
2017/06/07 3,340 3,355 3,340 3,340 2,700
2017/06/06 3,340 3,355 3,340 3,345 2,200
2017/06/05 3,350 3,355 3,350 3,355 1,000
2017/06/02 3,355 3,355 3,345 3,350 2,200
2017/06/01 3,340 3,355 3,340 3,355 1,300
2017/05/31 3,340 3,355 3,340 3,355 1,000
2017/05/30 3,340 3,355 3,340 3,340 2,500
2017/05/29 3,345 3,355 3,340 3,355 1,900
2017/05/26 3,355 3,355 3,340 3,345 1,400
2017/05/25 3,345 3,355 3,340 3,355 1,800
2017/05/24 3,340 3,345 3,340 3,340 3,400
2017/05/23 3,355 3,355 3,340 3,340 2,400
2017/05/22 3,350 3,355 3,340 3,355 2,300
2017/05/19 3,355 3,355 3,350 3,355 1,400
2017/05/18 3,355 3,355 3,350 3,355 1,300
2017/05/17 3,360 3,365 3,360 3,365 800
2017/05/16 3,365 3,365 3,360 3,365 1,700
2017/05/15 3,390 3,390 3,360 3,365 1,800
2017/05/12 3,370 3,390 3,360 3,390 1,900
2017/05/11 3,380 3,380 3,370 3,375 1,300
2017/05/10 3,365 3,375 3,365 3,370 2,100
2017/05/09 3,380 3,390 3,380 3,380 900
2017/05/08 3,375 3,395 3,375 3,380 1,800
2017/05/02 3,390 3,395 3,375 3,375 600
2017/05/01 3,380 3,390 3,375 3,390 1,100
2017/04/28 3,370 3,380 3,365 3,380 900
2017/04/27 3,370 3,380 3,365 3,370 900
2017/04/26 3,375 3,385 3,370 3,370 900
2017/04/25 3,355 3,385 3,355 3,385 1,000
2017/04/24 3,375 3,375 3,355 3,360 1,000
2017/04/21 3,380 3,380 3,355 3,355 600
2017/04/20 3,375 3,380 3,365 3,380 600
2017/04/19 3,365 3,375 3,350 3,375 600
2017/04/18 3,350 3,360 3,350 3,360 700
2017/04/17 3,350 3,375 3,340 3,340 2,000
2017/04/14 3,370 3,370 3,350 3,370 1,200
2017/04/13 3,365 3,365 3,350 3,360 700
2017/04/12 3,370 3,370 3,360 3,365 1,400
2017/04/11 3,360 3,370 3,360 3,370 300
2017/04/10 3,380 3,380 3,360 3,360 1,100
2017/04/07 3,365 3,375 3,365 3,375 900
2017/04/06 3,400 3,400 3,360 3,360 1,100
2017/04/05 3,395 3,405 3,380 3,400 2,200
2017/04/04 3,360 3,380 3,360 3,380 2,500
2017/04/03 3,365 3,365 3,355 3,360 2,500
2017/03/31 3,370 3,370 3,355 3,365 1,900
2017/03/30 3,365 3,395 3,365 3,375 2,300
2017/03/29 3,330 3,385 3,330 3,360 14,400
2017/03/28 3,435 3,445 3,420 3,425 26,000
2017/03/27 3,430 3,440 3,425 3,430 6,900
2017/03/24 3,435 3,440 3,430 3,435 3,900
2017/03/23 3,435 3,435 3,430 3,435 3,400
2017/03/22 3,435 3,435 3,425 3,430 2,800
2017/03/21 3,435 3,435 3,425 3,435 7,200
2017/03/17 3,420 3,445 3,420 3,440 9,800
2017/03/16 3,450 3,450 3,445 3,445 2,200
2017/03/15 3,445 3,445 3,435 3,440 2,700
2017/03/14 3,440 3,450 3,440 3,445 3,400
2017/03/13 3,445 3,450 3,440 3,445 7,100
2017/03/10 3,450 3,450 3,445 3,445 2,900
2017/03/09 3,450 3,450 3,440 3,445 2,100
2017/03/08 3,445 3,445 3,445 3,445 2,700
2017/03/07 3,445 3,445 3,440 3,445 2,200
2017/03/06 3,445 3,445 3,440 3,445 2,400
2017/03/03 3,450 3,450 3,440 3,450 1,600
2017/03/02 3,445 3,450 3,440 3,445 2,700
2017/03/01 3,440 3,440 3,435 3,440 3,800
2017/02/28 3,445 3,445 3,435 3,445 4,300
2017/02/27 3,450 3,450 3,440 3,445 3,000
2017/02/24 3,450 3,450 3,445 3,450 1,100
2017/02/23 3,450 3,450 3,440 3,450 900
2017/02/22 3,450 3,450 3,435 3,450 2,400
2017/02/21 3,450 3,455 3,440 3,440 4,500
2017/02/20 3,455 3,460 3,440 3,455 1,500
2017/02/17 3,445 3,445 3,435 3,435 2,200
2017/02/16 3,465 3,465 3,440 3,440 2,500
2017/02/15 3,450 3,460 3,450 3,460 600
2017/02/14 3,450 3,450 3,450 3,450 500
2017/02/13 3,440 3,450 3,440 3,450 1,100
2017/02/10 3,450 3,450 3,440 3,440 3,000
2017/02/09 3,450 3,450 3,450 3,450 900
2017/02/08 3,455 3,455 3,440 3,450 1,200
2017/02/07 3,465 3,465 3,455 3,465 1,000
2017/02/06 3,465 3,465 3,465 3,465 1,400
2017/02/03 3,445 3,465 3,445 3,465 700
2017/02/02 3,480 3,495 3,430 3,470 2,800
2017/02/01 3,465 3,480 3,440 3,480 1,000
2017/01/31 3,445 3,475 3,440 3,465 1,600
2017/01/30 3,455 3,455 3,445 3,450 1,900
2017/01/27 3,450 3,455 3,450 3,455 1,000
2017/01/26 3,455 3,455 3,450 3,455 500
2017/01/25 3,450 3,470 3,435 3,450 1,700
2017/01/24 3,440 3,450 3,430 3,450 1,000
2017/01/23 3,455 3,455 3,435 3,440 500
2017/01/20 3,450 3,450 3,440 3,450 1,000
2017/01/19 3,430 3,440 3,425 3,435 1,000
2017/01/18 3,435 3,450 3,425 3,425 1,500
2017/01/17 3,455 3,455 3,435 3,435 1,100
2017/01/16 3,445 3,450 3,445 3,450 1,700
2017/01/13 3,430 3,440 3,430 3,435 800
2017/01/12 3,435 3,440 3,430 3,440 1,200
2017/01/11 3,435 3,435 3,425 3,435 1,200
2017/01/10 3,425 3,440 3,425 3,435 3,600
2017/01/06 3,425 3,430 3,420 3,425 2,900
2017/01/05 3,430 3,430 3,420 3,425 2,800
2017/01/04 3,430 3,430 3,415 3,430 2,700

このページの先頭へ