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
2021/12/30 2,786 2,805 2,785 2,800 2,900
2021/12/29 2,768 2,793 2,767 2,786 5,200
2021/12/28 2,771 2,771 2,764 2,768 12,200
2021/12/27 2,775 2,777 2,773 2,777 5,300
2021/12/24 2,770 2,779 2,768 2,779 5,500
2021/12/23 2,772 2,776 2,768 2,768 6,900
2021/12/22 2,782 2,782 2,772 2,772 4,100
2021/12/21 2,798 2,798 2,768 2,782 9,100
2021/12/20 2,801 2,804 2,792 2,792 4,400
2021/12/17 2,799 2,804 2,796 2,804 2,300
2021/12/16 2,808 2,808 2,799 2,800 3,100
2021/12/15 2,800 2,808 2,795 2,808 4,600
2021/12/14 2,801 2,805 2,801 2,803 2,100
2021/12/13 2,802 2,809 2,802 2,805 1,700
2021/12/10 2,803 2,808 2,801 2,802 2,300
2021/12/09 2,800 2,806 2,800 2,803 3,200
2021/12/08 2,801 2,805 2,795 2,799 3,500
2021/12/07 2,798 2,804 2,797 2,800 3,100
2021/12/06 2,793 2,798 2,791 2,798 1,800
2021/12/03 2,791 2,799 2,791 2,793 3,400
2021/12/02 2,798 2,800 2,790 2,795 5,500
2021/12/01 2,800 2,802 2,793 2,799 3,600
2021/11/30 2,797 2,812 2,797 2,800 3,600
2021/11/29 2,801 2,806 2,794 2,796 5,100
2021/11/26 2,815 2,818 2,800 2,808 4,200
2021/11/25 2,824 2,828 2,800 2,817 11,600
2021/11/24 2,827 2,829 2,823 2,824 3,400
2021/11/22 2,827 2,827 2,823 2,826 3,400
2021/11/19 2,830 2,830 2,825 2,827 2,400
2021/11/18 2,830 2,832 2,827 2,830 3,800
2021/11/17 2,830 2,833 2,829 2,833 3,800
2021/11/16 2,831 2,835 2,830 2,833 2,200
2021/11/15 2,833 2,835 2,829 2,833 5,400
2021/11/12 2,836 2,839 2,834 2,834 1,700
2021/11/11 2,835 2,839 2,833 2,836 2,700
2021/11/10 2,833 2,840 2,832 2,832 3,200
2021/11/09 2,837 2,839 2,832 2,832 2,300
2021/11/08 2,835 2,840 2,832 2,838 1,800
2021/11/05 2,831 2,843 2,831 2,833 3,300
2021/11/04 2,831 2,837 2,828 2,830 3,800
2021/11/02 2,830 2,839 2,830 2,831 5,200
2021/11/01 2,834 2,837 2,827 2,830 3,600
2021/10/29 2,826 2,837 2,826 2,830 2,200
2021/10/28 2,828 2,835 2,825 2,829 2,600
2021/10/27 2,825 2,830 2,825 2,828 1,200
2021/10/26 2,825 2,833 2,825 2,825 1,400
2021/10/25 2,829 2,829 2,825 2,829 2,400
2021/10/22 2,829 2,836 2,828 2,830 1,500
2021/10/21 2,830 2,836 2,828 2,830 2,200
2021/10/20 2,828 2,834 2,828 2,830 2,700
2021/10/19 2,830 2,834 2,828 2,828 3,000
2021/10/18 2,826 2,839 2,826 2,830 2,200
2021/10/15 2,826 2,830 2,825 2,825 1,900
2021/10/14 2,834 2,834 2,822 2,830 2,700
2021/10/13 2,833 2,840 2,833 2,833 2,000
2021/10/12 2,838 2,839 2,831 2,832 3,200
2021/10/11 2,834 2,848 2,834 2,838 4,700
2021/10/08 2,833 2,845 2,821 2,845 5,600
2021/10/07 2,835 2,839 2,833 2,834 1,800
2021/10/06 2,837 2,841 2,833 2,837 2,200
2021/10/05 2,840 2,841 2,833 2,836 3,800
2021/10/04 2,835 2,847 2,835 2,840 2,600
2021/10/01 2,841 2,844 2,834 2,834 4,000
2021/09/30 2,840 2,851 2,838 2,840 2,500
2021/09/29 2,840 2,844 2,837 2,840 3,200
2021/09/28 2,840 2,850 2,840 2,840 2,400
2021/09/27 2,846 2,851 2,844 2,847 3,900
2021/09/24 2,849 2,852 2,846 2,846 3,400
2021/09/22 2,850 2,852 2,843 2,846 2,600
2021/09/21 2,849 2,850 2,841 2,849 4,800
2021/09/17 2,850 2,854 2,849 2,852 4,600
2021/09/16 2,858 2,858 2,851 2,851 3,800
2021/09/15 2,859 2,862 2,857 2,862 5,100
2021/09/14 2,856 2,862 2,856 2,859 4,300
2021/09/13 2,852 2,858 2,852 2,855 3,600
2021/09/10 2,850 2,855 2,845 2,852 6,100
2021/09/09 2,833 2,842 2,833 2,838 4,700
2021/09/08 2,830 2,832 2,824 2,832 5,700
2021/09/07 2,819 2,839 2,819 2,831 11,100
2021/09/06 2,815 2,818 2,814 2,817 5,000
2021/09/03 2,811 2,816 2,810 2,810 6,600
2021/09/02 2,812 2,821 2,809 2,811 10,600
2021/09/01 2,810 2,810 2,805 2,808 8,600
2021/08/31 2,809 2,813 2,803 2,809 13,900
2021/08/30 2,782 2,809 2,772 2,808 62,800
2021/08/27 2,811 2,816 2,810 2,812 120,900
2021/08/26 2,800 2,813 2,798 2,812 49,000
2021/08/25 2,799 2,824 2,795 2,806 172,700
2021/08/24 2,885 2,885 2,830 2,830 93,000
2021/08/23 2,886 2,891 2,882 2,882 20,000
2021/08/20 2,884 2,889 2,883 2,883 12,700
2021/08/19 2,882 2,888 2,882 2,888 10,500
2021/08/18 2,879 2,889 2,879 2,882 16,200
2021/08/17 2,901 2,911 2,880 2,883 65,200
2021/08/16 2,994 2,994 2,991 2,993 3,600
2021/08/13 2,991 2,994 2,991 2,991 3,500
2021/08/12 2,995 2,995 2,991 2,992 3,400
2021/08/11 2,990 2,994 2,990 2,991 4,900
2021/08/10 2,994 2,998 2,990 2,991 8,200
2021/08/06 2,995 2,996 2,993 2,996 2,900
2021/08/05 2,993 2,999 2,993 2,995 2,900
2021/08/04 2,999 2,999 2,995 2,995 5,200
2021/08/03 3,000 3,005 2,998 2,999 5,800
2021/08/02 3,010 3,010 3,000 3,005 5,800
2021/07/30 3,000 3,015 3,000 3,010 2,800
2021/07/29 3,020 3,020 3,005 3,015 5,900
2021/07/28 3,010 3,020 3,010 3,020 2,700
2021/07/27 3,005 3,015 3,005 3,010 1,800
2021/07/26 3,005 3,010 2,996 3,005 5,200
2021/07/21 3,000 3,010 2,999 3,005 3,300
2021/07/20 3,000 3,005 2,999 3,000 4,100
2021/07/19 3,025 3,025 2,990 3,005 8,900
2021/07/16 3,060 3,060 3,030 3,030 4,600
2021/07/15 3,065 3,065 3,050 3,060 2,200
2021/07/14 3,055 3,060 3,050 3,060 1,000
2021/07/13 3,050 3,065 3,050 3,060 2,400
2021/07/12 3,070 3,070 3,040 3,050 4,800
2021/07/09 3,045 3,050 3,025 3,050 5,500
2021/07/08 3,045 3,045 3,030 3,030 3,400
2021/07/07 3,035 3,050 3,035 3,040 2,800
2021/07/06 3,050 3,050 3,040 3,050 2,600
2021/07/05 3,050 3,060 3,045 3,045 2,200
2021/07/02 3,045 3,050 3,040 3,050 3,100
2021/07/01 3,030 3,040 3,025 3,040 3,400
2021/06/30 3,025 3,030 3,015 3,025 3,100
2021/06/29 3,015 3,020 3,010 3,020 2,700
2021/06/28 3,010 3,015 3,010 3,015 2,100
2021/06/25 3,010 3,010 3,000 3,005 1,800
2021/06/24 3,005 3,010 3,000 3,010 1,300
2021/06/23 3,000 3,005 3,000 3,005 800
2021/06/22 3,005 3,005 3,000 3,000 1,300
2021/06/21 3,000 3,000 2,998 2,998 1,400
2021/06/18 3,000 3,005 2,999 2,999 900
2021/06/17 2,999 3,005 2,999 3,005 1,300
2021/06/16 3,005 3,005 2,999 2,999 1,200
2021/06/15 3,005 3,005 3,000 3,000 1,400
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

このページの先頭へ