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
2022/12/30 2,809 2,809 2,806 2,808 2,300
2022/12/29 2,793 2,809 2,793 2,809 5,100
2022/12/28 2,788 2,794 2,786 2,786 3,800
2022/12/27 2,785 2,785 2,778 2,778 3,400
2022/12/26 2,790 2,790 2,780 2,780 3,300
2022/12/23 2,785 2,790 2,784 2,789 1,600
2022/12/22 2,785 2,793 2,783 2,788 3,900
2022/12/21 2,785 2,786 2,781 2,785 1,700
2022/12/20 2,793 2,794 2,782 2,782 3,000
2022/12/19 2,791 2,792 2,788 2,792 3,600
2022/12/16 2,791 2,795 2,790 2,791 1,400
2022/12/15 2,791 2,795 2,791 2,791 1,400
2022/12/14 2,795 2,797 2,789 2,790 2,800
2022/12/13 2,792 2,793 2,787 2,793 1,800
2022/12/12 2,791 2,792 2,786 2,792 2,100
2022/12/09 2,782 2,793 2,780 2,786 2,100
2022/12/08 2,780 2,787 2,780 2,787 1,800
2022/12/07 2,780 2,786 2,779 2,786 2,400
2022/12/06 2,778 2,780 2,778 2,778 1,500
2022/12/05 2,783 2,783 2,777 2,777 1,800
2022/12/02 2,783 2,783 2,776 2,778 1,000
2022/12/01 2,778 2,786 2,777 2,785 2,200
2022/11/30 2,782 2,782 2,776 2,778 2,300
2022/11/29 2,778 2,778 2,775 2,778 2,200
2022/11/28 2,779 2,782 2,775 2,778 3,900
2022/11/25 2,778 2,781 2,774 2,775 3,000
2022/11/24 2,772 2,780 2,772 2,774 2,000
2022/11/22 2,776 2,776 2,769 2,771 3,200
2022/11/21 2,774 2,775 2,768 2,772 2,200
2022/11/18 2,772 2,777 2,768 2,768 3,500
2022/11/17 2,770 2,774 2,769 2,770 3,700
2022/11/16 2,770 2,770 2,767 2,767 1,300
2022/11/15 2,781 2,781 2,768 2,768 2,800
2022/11/14 2,766 2,775 2,766 2,772 1,200
2022/11/11 2,776 2,776 2,766 2,766 2,300
2022/11/10 2,760 2,774 2,760 2,765 2,500
2022/11/09 2,763 2,774 2,762 2,771 3,400
2022/11/08 2,769 2,770 2,763 2,768 2,200
2022/11/07 2,770 2,770 2,764 2,765 1,700
2022/11/04 2,767 2,772 2,765 2,766 3,900
2022/11/02 2,770 2,770 2,762 2,767 3,500
2022/11/01 2,761 2,770 2,761 2,766 2,500
2022/10/31 2,764 2,768 2,764 2,765 1,600
2022/10/28 2,761 2,765 2,761 2,764 1,600
2022/10/27 2,760 2,769 2,760 2,761 2,300
2022/10/26 2,764 2,764 2,760 2,760 1,100
2022/10/25 2,760 2,764 2,759 2,764 1,400
2022/10/24 2,759 2,760 2,752 2,760 1,300
2022/10/21 2,759 2,759 2,750 2,758 2,300
2022/10/20 2,760 2,760 2,752 2,760 800
2022/10/19 2,763 2,775 2,751 2,752 3,700
2022/10/18 2,753 2,778 2,749 2,772 2,900
2022/10/17 2,750 2,754 2,747 2,754 1,400
2022/10/14 2,761 2,761 2,747 2,751 3,300
2022/10/13 2,763 2,763 2,751 2,751 1,600
2022/10/12 2,765 2,779 2,752 2,752 4,700
2022/10/11 2,772 2,781 2,763 2,765 7,200
2022/10/07 2,756 2,772 2,748 2,772 3,400
2022/10/06 2,750 2,755 2,745 2,751 1,700
2022/10/05 2,747 2,753 2,740 2,753 1,400
2022/10/04 2,750 2,758 2,746 2,746 1,100
2022/10/03 2,743 2,746 2,730 2,744 4,200
2022/09/30 2,756 2,764 2,745 2,757 1,400
2022/09/29 2,766 2,775 2,740 2,740 5,000
2022/09/28 2,772 2,772 2,740 2,740 5,600
2022/09/27 2,750 2,765 2,750 2,765 2,400
2022/09/26 2,762 2,762 2,746 2,750 6,700
2022/09/22 2,762 2,766 2,760 2,765 5,100
2022/09/21 2,765 2,770 2,762 2,762 1,400
2022/09/20 2,777 2,780 2,764 2,770 3,700
2022/09/16 2,760 2,775 2,760 2,775 2,700
2022/09/15 2,768 2,772 2,758 2,772 4,300
2022/09/14 2,746 2,765 2,745 2,749 3,300
2022/09/13 2,751 2,765 2,751 2,755 2,800
2022/09/12 2,756 2,767 2,743 2,767 6,700
2022/09/09 2,759 2,763 2,753 2,753 4,100
2022/09/08 2,758 2,779 2,758 2,759 3,000
2022/09/07 2,750 2,779 2,742 2,761 5,900
2022/09/06 2,747 2,755 2,740 2,755 3,900
2022/09/05 2,756 2,763 2,742 2,756 6,900
2022/09/02 2,777 2,778 2,756 2,756 5,600
2022/09/01 2,784 2,785 2,761 2,767 9,000
2022/08/31 2,780 2,780 2,765 2,780 10,400
2022/08/30 2,757 2,800 2,753 2,776 52,600
2022/08/29 2,810 2,819 2,804 2,808 124,400
2022/08/26 2,816 2,819 2,812 2,819 20,800
2022/08/25 2,820 2,821 2,814 2,816 11,100
2022/08/24 2,811 2,820 2,811 2,820 7,200
2022/08/23 2,815 2,820 2,811 2,820 8,000
2022/08/22 2,811 2,819 2,811 2,819 8,300
2022/08/19 2,810 2,814 2,810 2,812 5,200
2022/08/18 2,808 2,814 2,800 2,814 8,600
2022/08/17 2,805 2,810 2,803 2,810 6,400
2022/08/16 2,799 2,802 2,794 2,800 7,800
2022/08/15 2,798 2,800 2,794 2,799 9,600
2022/08/12 2,795 2,797 2,791 2,794 7,000
2022/08/10 2,793 2,796 2,793 2,794 3,200
2022/08/09 2,796 2,796 2,791 2,793 4,500
2022/08/08 2,783 2,797 2,783 2,793 2,700
2022/08/05 2,796 2,796 2,783 2,783 7,900
2022/08/04 2,788 2,797 2,788 2,796 3,600
2022/08/03 2,792 2,793 2,785 2,787 2,500
2022/08/02 2,780 2,799 2,780 2,792 8,300
2022/08/01 2,785 2,785 2,776 2,780 6,300
2022/07/29 2,799 2,799 2,780 2,780 5,700
2022/07/28 2,764 2,780 2,764 2,780 4,400
2022/07/27 2,768 2,768 2,762 2,764 2,800
2022/07/26 2,772 2,780 2,767 2,770 3,800
2022/07/25 2,767 2,775 2,762 2,762 3,900
2022/07/22 2,769 2,772 2,757 2,762 3,900
2022/07/21 2,759 2,767 2,752 2,767 5,800
2022/07/20 2,750 2,760 2,750 2,750 5,800
2022/07/19 2,760 2,763 2,750 2,752 6,200
2022/07/15 2,777 2,777 2,757 2,762 5,300
2022/07/14 2,765 2,780 2,765 2,777 3,400
2022/07/13 2,789 2,790 2,752 2,790 21,000
2022/07/12 2,805 2,828 2,791 2,800 20,100
2022/07/11 2,775 2,800 2,775 2,796 6,000
2022/07/08 2,785 2,798 2,774 2,774 4,000
2022/07/07 2,792 2,794 2,785 2,785 2,000
2022/07/06 2,789 2,792 2,784 2,792 3,100
2022/07/05 2,785 2,789 2,772 2,789 2,900
2022/07/04 2,773 2,786 2,770 2,784 3,200
2022/07/01 2,770 2,770 2,762 2,763 3,200
2022/06/30 2,757 2,770 2,755 2,770 2,600
2022/06/29 2,739 2,754 2,739 2,754 6,300
2022/06/28 2,727 2,736 2,727 2,736 2,200
2022/06/27 2,719 2,735 2,719 2,727 3,200
2022/06/24 2,707 2,720 2,707 2,719 900
2022/06/23 2,709 2,722 2,706 2,706 1,500
2022/06/22 2,723 2,723 2,710 2,720 2,000
2022/06/21 2,724 2,724 2,711 2,712 1,200
2022/06/20 2,710 2,712 2,700 2,700 2,000
2022/06/17 2,703 2,708 2,701 2,701 3,300
2022/06/16 2,721 2,732 2,721 2,722 800
2022/06/15 2,711 2,720 2,708 2,718 2,200
2022/06/14 2,701 2,715 2,701 2,714 2,300
2022/06/13 2,707 2,717 2,702 2,708 2,400
2022/06/10 2,739 2,742 2,708 2,708 2,600
2022/06/09 2,719 2,740 2,712 2,740 3,700
2022/06/08 2,707 2,718 2,707 2,712 1,200
2022/06/07 2,708 2,713 2,707 2,707 2,400
2022/06/06 2,706 2,707 2,694 2,700 1,900
2022/06/03 2,687 2,700 2,687 2,700 2,000
2022/06/02 2,715 2,715 2,685 2,687 2,800
2022/06/01 2,694 2,711 2,672 2,699 10,500
2022/05/31 2,713 2,713 2,693 2,693 4,400
2022/05/30 2,710 2,724 2,709 2,713 3,500
2022/05/27 2,706 2,708 2,691 2,708 2,200
2022/05/26 2,700 2,710 2,691 2,691 800
2022/05/25 2,704 2,704 2,695 2,695 1,600
2022/05/24 2,686 2,722 2,684 2,704 4,300
2022/05/23 2,708 2,708 2,683 2,683 5,800
2022/05/20 2,700 2,710 2,680 2,710 1,800
2022/05/19 2,673 2,701 2,669 2,701 4,000
2022/05/18 2,671 2,679 2,671 2,673 1,500
2022/05/17 2,680 2,680 2,671 2,671 1,100
2022/05/16 2,683 2,690 2,673 2,673 3,900
2022/05/13 2,677 2,700 2,674 2,678 3,500
2022/05/12 2,691 2,691 2,676 2,677 1,800
2022/05/11 2,693 2,697 2,673 2,697 3,000
2022/05/10 2,683 2,699 2,670 2,670 4,900
2022/05/09 2,690 2,698 2,686 2,698 3,900
2022/05/06 2,698 2,698 2,681 2,697 1,300
2022/05/02 2,685 2,690 2,685 2,685 2,800
2022/04/28 2,682 2,685 2,660 2,685 4,000
2022/04/27 2,669 2,691 2,660 2,691 5,500
2022/04/26 2,691 2,717 2,669 2,669 6,500
2022/04/25 2,707 2,707 2,701 2,703 500
2022/04/22 2,705 2,718 2,703 2,718 1,400
2022/04/21 2,714 2,714 2,700 2,705 1,800
2022/04/20 2,666 2,737 2,666 2,736 3,200
2022/04/19 2,686 2,699 2,666 2,666 3,100
2022/04/18 2,688 2,711 2,672 2,681 2,200
2022/04/15 2,702 2,712 2,683 2,688 4,700
2022/04/14 2,728 2,738 2,701 2,701 4,200
2022/04/13 2,721 2,743 2,721 2,741 1,400
2022/04/12 2,782 2,782 2,713 2,741 11,000
2022/04/11 2,751 2,780 2,751 2,774 8,700
2022/04/08 2,745 2,750 2,733 2,750 2,700
2022/04/07 2,730 2,748 2,730 2,737 2,400
2022/04/06 2,729 2,739 2,728 2,731 3,000
2022/04/05 2,739 2,743 2,734 2,735 1,700
2022/04/04 2,710 2,743 2,707 2,739 6,300
2022/04/01 2,718 2,718 2,704 2,710 1,700
2022/03/31 2,695 2,720 2,691 2,720 3,500
2022/03/30 2,680 2,704 2,675 2,694 4,200
2022/03/29 2,657 2,679 2,645 2,679 5,700
2022/03/28 2,670 2,684 2,656 2,657 2,800
2022/03/25 2,672 2,689 2,667 2,670 3,500
2022/03/24 2,667 2,683 2,653 2,683 3,100
2022/03/23 2,642 2,676 2,642 2,668 4,700
2022/03/22 2,645 2,654 2,632 2,646 5,800
2022/03/18 2,640 2,645 2,630 2,645 6,100
2022/03/17 2,639 2,642 2,628 2,640 3,500
2022/03/16 2,610 2,646 2,610 2,646 6,400
2022/03/15 2,610 2,619 2,605 2,610 2,400
2022/03/14 2,587 2,606 2,583 2,606 8,000
2022/03/11 2,600 2,604 2,598 2,604 4,600
2022/03/10 2,604 2,604 2,586 2,604 10,400
2022/03/09 2,590 2,601 2,581 2,601 10,100
2022/03/08 2,656 2,656 2,591 2,600 16,200
2022/03/07 2,705 2,706 2,626 2,656 15,800
2022/03/04 2,736 2,740 2,701 2,701 8,900
2022/03/03 2,747 2,759 2,735 2,735 9,400
2022/03/02 2,750 2,773 2,747 2,747 8,600
2022/03/01 2,756 2,757 2,752 2,752 6,300
2022/02/28 2,766 2,770 2,753 2,754 7,400
2022/02/25 2,751 2,775 2,750 2,755 33,500
2022/02/24 2,810 2,814 2,780 2,780 73,800
2022/02/22 2,812 2,818 2,811 2,816 16,300
2022/02/21 2,816 2,819 2,814 2,814 11,800
2022/02/18 2,816 2,820 2,815 2,820 8,100
2022/02/17 2,820 2,824 2,817 2,817 5,000
2022/02/16 2,817 2,822 2,816 2,816 4,500
2022/02/15 2,815 2,823 2,815 2,816 3,200
2022/02/14 2,821 2,827 2,815 2,818 7,800
2022/02/10 2,825 2,829 2,821 2,821 3,500
2022/02/09 2,827 2,827 2,818 2,825 3,000
2022/02/08 2,822 2,829 2,821 2,821 2,200
2022/02/07 2,828 2,830 2,821 2,822 4,600
2022/02/04 2,818 2,829 2,814 2,829 5,700
2022/02/03 2,812 2,820 2,812 2,820 4,800
2022/02/02 2,810 2,819 2,810 2,812 3,200
2022/02/01 2,809 2,819 2,807 2,810 3,100
2022/01/31 2,803 2,810 2,803 2,804 2,900
2022/01/28 2,800 2,811 2,800 2,803 5,700
2022/01/27 2,814 2,821 2,803 2,811 4,800
2022/01/26 2,818 2,819 2,811 2,814 1,600
2022/01/25 2,813 2,818 2,811 2,818 2,000
2022/01/24 2,815 2,824 2,813 2,813 2,200
2022/01/21 2,816 2,819 2,812 2,812 2,700
2022/01/20 2,817 2,821 2,815 2,817 1,400
2022/01/19 2,823 2,823 2,811 2,817 3,900
2022/01/18 2,823 2,830 2,823 2,823 1,800
2022/01/17 2,831 2,832 2,820 2,823 1,500
2022/01/14 2,823 2,830 2,818 2,820 3,300
2022/01/13 2,827 2,828 2,820 2,825 3,900
2022/01/12 2,835 2,839 2,818 2,827 8,000
2022/01/11 2,817 2,840 2,817 2,840 6,400
2022/01/07 2,826 2,826 2,810 2,814 5,100
2022/01/06 2,805 2,810 2,805 2,809 3,200
2022/01/05 2,803 2,809 2,803 2,808 1,500
2022/01/04 2,802 2,809 2,800 2,802 4,600

このページの先頭へ