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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,170 | 3,190 | 3,165 | 3,185 | 3,500 |
| 2024/04/25 | 3,165 | 3,185 | 3,165 | 3,180 | 2,900 |
| 2024/04/24 | 3,140 | 3,170 | 3,140 | 3,160 | 3,500 |
| 2024/04/23 | 3,145 | 3,150 | 3,125 | 3,140 | 2,800 |
| 2024/04/22 | 3,110 | 3,130 | 3,110 | 3,125 | 4,400 |
| 2024/04/19 | 3,150 | 3,150 | 3,100 | 3,105 | 6,900 |
| 2024/04/18 | 3,110 | 3,160 | 3,110 | 3,155 | 5,400 |
| 2024/04/17 | 3,135 | 3,135 | 3,100 | 3,110 | 9,700 |
| 2024/04/16 | 3,160 | 3,160 | 3,135 | 3,135 | 11,500 |
| 2024/04/15 | 3,170 | 3,175 | 3,155 | 3,160 | 5,500 |
| 2024/04/12 | 3,175 | 3,185 | 3,155 | 3,170 | 9,800 |
| 2024/04/11 | 3,125 | 3,200 | 3,100 | 3,175 | 36,400 |
| 2024/04/10 | 3,315 | 3,325 | 3,280 | 3,300 | 31,600 |
| 2024/04/09 | 3,290 | 3,300 | 3,280 | 3,300 | 8,300 |
| 2024/04/08 | 3,280 | 3,290 | 3,265 | 3,280 | 4,800 |
| 2024/04/05 | 3,265 | 3,270 | 3,250 | 3,270 | 2,300 |
| 2024/04/04 | 3,270 | 3,275 | 3,255 | 3,265 | 2,600 |
| 2024/04/03 | 3,275 | 3,285 | 3,265 | 3,265 | 3,400 |
| 2024/04/02 | 3,290 | 3,290 | 3,280 | 3,280 | 2,300 |
| 2024/04/01 | 3,270 | 3,300 | 3,270 | 3,290 | 4,900 |
| 2024/03/29 | 3,260 | 3,285 | 3,250 | 3,270 | 3,800 |
| 2024/03/28 | 3,280 | 3,280 | 3,260 | 3,260 | 3,600 |
| 2024/03/27 | 3,280 | 3,285 | 3,250 | 3,285 | 5,400 |
| 2024/03/26 | 3,300 | 3,300 | 3,270 | 3,285 | 5,100 |
| 2024/03/25 | 3,260 | 3,295 | 3,255 | 3,285 | 8,400 |
| 2024/03/22 | 3,235 | 3,260 | 3,235 | 3,255 | 6,900 |
| 2024/03/21 | 3,260 | 3,260 | 3,230 | 3,235 | 9,200 |
| 2024/03/19 | 3,270 | 3,270 | 3,250 | 3,255 | 4,900 |
| 2024/03/18 | 3,270 | 3,275 | 3,245 | 3,275 | 4,400 |
| 2024/03/15 | 3,285 | 3,285 | 3,265 | 3,265 | 2,700 |
| 2024/03/14 | 3,250 | 3,295 | 3,235 | 3,295 | 4,700 |
| 2024/03/13 | 3,275 | 3,285 | 3,230 | 3,250 | 5,000 |
| 2024/03/12 | 3,295 | 3,295 | 3,255 | 3,275 | 6,600 |
| 2024/03/11 | 3,345 | 3,345 | 3,280 | 3,305 | 7,900 |
| 2024/03/08 | 3,310 | 3,350 | 3,295 | 3,350 | 13,700 |
| 2024/03/07 | 3,320 | 3,330 | 3,300 | 3,320 | 7,500 |
| 2024/03/06 | 3,260 | 3,320 | 3,255 | 3,320 | 11,500 |
| 2024/03/05 | 3,280 | 3,285 | 3,235 | 3,260 | 12,600 |
| 2024/03/04 | 3,295 | 3,300 | 3,220 | 3,285 | 20,800 |
| 2024/03/01 | 3,330 | 3,330 | 3,290 | 3,305 | 10,600 |
| 2024/02/29 | 3,330 | 3,335 | 3,300 | 3,320 | 12,000 |
| 2024/02/28 | 3,400 | 3,410 | 3,320 | 3,335 | 58,500 |
| 2024/02/27 | 3,445 | 3,470 | 3,415 | 3,415 | 117,800 |
| 2024/02/26 | 3,420 | 3,430 | 3,405 | 3,420 | 32,800 |
| 2024/02/22 | 3,450 | 3,450 | 3,405 | 3,405 | 17,500 |
| 2024/02/21 | 3,430 | 3,450 | 3,430 | 3,450 | 9,400 |
| 2024/02/20 | 3,415 | 3,450 | 3,415 | 3,425 | 11,500 |
| 2024/02/19 | 3,385 | 3,440 | 3,380 | 3,400 | 19,500 |
| 2024/02/16 | 3,340 | 3,385 | 3,340 | 3,370 | 8,400 |
| 2024/02/15 | 3,360 | 3,380 | 3,330 | 3,355 | 9,800 |
| 2024/02/14 | 3,340 | 3,345 | 3,330 | 3,340 | 4,700 |
| 2024/02/13 | 3,325 | 3,350 | 3,325 | 3,350 | 8,100 |
| 2024/02/09 | 3,325 | 3,340 | 3,325 | 3,325 | 6,500 |
| 2024/02/08 | 3,330 | 3,335 | 3,320 | 3,325 | 7,900 |
| 2024/02/07 | 3,370 | 3,370 | 3,310 | 3,350 | 17,300 |
| 2024/02/06 | 3,385 | 3,390 | 3,375 | 3,375 | 6,900 |
| 2024/02/05 | 3,395 | 3,400 | 3,385 | 3,385 | 8,300 |
| 2024/02/02 | 3,385 | 3,400 | 3,385 | 3,395 | 5,300 |
| 2024/02/01 | 3,385 | 3,400 | 3,385 | 3,385 | 8,200 |
| 2024/01/31 | 3,400 | 3,400 | 3,385 | 3,400 | 8,600 |
| 2024/01/30 | 3,380 | 3,400 | 3,380 | 3,400 | 13,400 |
| 2024/01/29 | 3,365 | 3,390 | 3,360 | 3,380 | 9,300 |
| 2024/01/26 | 3,360 | 3,365 | 3,340 | 3,365 | 6,500 |
| 2024/01/25 | 3,325 | 3,350 | 3,325 | 3,350 | 5,800 |
| 2024/01/24 | 3,315 | 3,340 | 3,310 | 3,310 | 4,800 |
| 2024/01/23 | 3,300 | 3,340 | 3,300 | 3,325 | 11,300 |
| 2024/01/22 | 3,245 | 3,300 | 3,245 | 3,300 | 17,000 |
| 2024/01/19 | 3,235 | 3,245 | 3,225 | 3,245 | 4,600 |
| 2024/01/18 | 3,205 | 3,235 | 3,205 | 3,225 | 3,000 |
| 2024/01/17 | 3,230 | 3,240 | 3,195 | 3,205 | 9,400 |
| 2024/01/16 | 3,220 | 3,250 | 3,220 | 3,230 | 9,100 |
| 2024/01/15 | 3,195 | 3,220 | 3,190 | 3,220 | 10,000 |
| 2024/01/12 | 3,150 | 3,210 | 3,150 | 3,180 | 23,200 |
| 2024/01/11 | 3,240 | 3,260 | 3,230 | 3,230 | 19,300 |
| 2024/01/10 | 3,200 | 3,235 | 3,200 | 3,225 | 9,800 |
| 2024/01/09 | 3,190 | 3,215 | 3,190 | 3,200 | 12,800 |
| 2024/01/05 | 3,170 | 3,190 | 3,165 | 3,180 | 7,900 |
| 2024/01/04 | 3,115 | 3,155 | 3,115 | 3,150 | 13,700 |