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 |
|---|---|---|---|---|---|
| 2026/08/07 | 4,000 | 4,010 | 3,985 | 4,005 | 3,200 |
| 2026/08/06 | 3,970 | 4,000 | 3,970 | 3,980 | 3,200 |
| 2026/08/05 | 3,960 | 3,985 | 3,955 | 3,970 | 2,300 |
| 2026/08/04 | 3,995 | 4,000 | 3,950 | 3,975 | 4,500 |
| 2026/08/03 | 3,990 | 4,000 | 3,970 | 3,970 | 5,800 |
| 2026/07/31 | 4,015 | 4,020 | 3,980 | 3,990 | 7,900 |
| 2026/07/30 | 3,985 | 4,025 | 3,985 | 4,015 | 2,800 |
| 2026/07/29 | 3,990 | 4,010 | 3,980 | 3,985 | 3,600 |
| 2026/07/28 | 4,000 | 4,010 | 3,985 | 4,000 | 2,700 |
| 2026/07/27 | 3,995 | 4,010 | 3,980 | 4,000 | 3,200 |
| 2026/07/24 | 4,000 | 4,000 | 3,980 | 3,980 | 1,500 |
| 2026/07/23 | 3,990 | 3,995 | 3,980 | 3,980 | 1,400 |
| 2026/07/22 | 3,990 | 4,005 | 3,980 | 3,980 | 4,100 |
| 2026/07/21 | 3,990 | 4,010 | 3,990 | 4,005 | 3,200 |
| 2026/07/17 | 4,020 | 4,020 | 4,000 | 4,005 | 2,800 |
| 2026/07/16 | 4,030 | 4,035 | 4,015 | 4,020 | 700 |
| 2026/07/15 | 4,040 | 4,040 | 4,015 | 4,030 | 2,100 |
| 2026/07/14 | 4,035 | 4,040 | 4,020 | 4,030 | 2,600 |
| 2026/07/13 | 4,020 | 4,040 | 4,020 | 4,035 | 3,300 |
| 2026/07/10 | 4,025 | 4,030 | 4,015 | 4,020 | 4,000 |
| 2026/07/09 | 4,035 | 4,050 | 4,025 | 4,025 | 2,800 |
| 2026/07/08 | 4,035 | 4,035 | 4,010 | 4,025 | 2,400 |
| 2026/07/07 | 4,020 | 4,070 | 4,000 | 4,030 | 7,500 |
| 2026/07/06 | 3,965 | 4,000 | 3,965 | 3,975 | 2,600 |
| 2026/07/03 | 4,015 | 4,015 | 3,980 | 4,010 | 2,200 |
| 2026/07/02 | 4,015 | 4,030 | 3,995 | 4,015 | 5,800 |
| 2026/07/01 | 4,000 | 4,025 | 3,970 | 4,025 | 7,800 |
| 2026/06/30 | 3,910 | 3,975 | 3,900 | 3,950 | 5,900 |
| 2026/06/29 | 3,855 | 3,905 | 3,855 | 3,895 | 5,000 |
| 2026/06/26 | 3,840 | 3,890 | 3,840 | 3,855 | 4,400 |
| 2026/06/25 | 3,795 | 3,845 | 3,790 | 3,830 | 3,800 |
| 2026/06/24 | 3,800 | 3,800 | 3,755 | 3,790 | 1,100 |
| 2026/06/23 | 3,800 | 3,800 | 3,735 | 3,795 | 3,000 |
| 2026/06/22 | 3,755 | 3,785 | 3,705 | 3,785 | 4,200 |
| 2026/06/19 | 3,720 | 3,735 | 3,710 | 3,725 | 1,300 |
| 2026/06/18 | 3,700 | 3,730 | 3,700 | 3,720 | 1,800 |
| 2026/06/17 | 3,735 | 3,735 | 3,700 | 3,700 | 2,000 |
| 2026/06/16 | 3,705 | 3,720 | 3,700 | 3,705 | 1,200 |
| 2026/06/15 | 3,765 | 3,765 | 3,695 | 3,710 | 4,700 |
| 2026/06/12 | 3,750 | 3,775 | 3,750 | 3,760 | 1,900 |
| 2026/06/11 | 3,810 | 3,810 | 3,750 | 3,750 | 2,100 |
| 2026/06/10 | 3,800 | 3,800 | 3,775 | 3,775 | 2,100 |
| 2026/06/09 | 3,845 | 3,845 | 3,760 | 3,765 | 4,500 |
| 2026/06/08 | 3,820 | 3,870 | 3,805 | 3,820 | 4,400 |
| 2026/06/05 | 3,830 | 3,850 | 3,830 | 3,830 | 800 |
| 2026/06/04 | 3,860 | 3,865 | 3,820 | 3,830 | 2,800 |
| 2026/06/03 | 3,830 | 3,860 | 3,820 | 3,855 | 4,900 |
| 2026/06/02 | 3,920 | 3,930 | 3,785 | 3,835 | 7,200 |
| 2026/06/01 | 3,965 | 4,000 | 3,910 | 3,910 | 5,600 |
| 2026/05/29 | 4,000 | 4,085 | 3,965 | 3,965 | 7,600 |
| 2026/05/28 | 4,015 | 4,085 | 3,940 | 4,000 | 9,500 |
| 2026/05/27 | 3,935 | 4,040 | 3,855 | 4,015 | 13,800 |
| 2026/05/26 | 3,905 | 3,935 | 3,835 | 3,935 | 8,800 |
| 2026/05/25 | 3,805 | 3,885 | 3,785 | 3,875 | 14,300 |
| 2026/05/22 | 3,755 | 3,780 | 3,740 | 3,775 | 3,600 |
| 2026/05/21 | 3,750 | 3,765 | 3,750 | 3,765 | 1,700 |
| 2026/05/20 | 3,780 | 3,785 | 3,745 | 3,745 | 9,200 |
| 2026/05/19 | 3,730 | 3,770 | 3,730 | 3,760 | 5,800 |
| 2026/05/18 | 3,725 | 3,765 | 3,710 | 3,745 | 3,300 |
| 2026/05/15 | 3,745 | 3,765 | 3,700 | 3,740 | 4,500 |
| 2026/05/14 | 3,720 | 3,745 | 3,695 | 3,745 | 2,600 |
| 2026/05/13 | 3,700 | 3,720 | 3,690 | 3,720 | 4,200 |
| 2026/05/12 | 3,700 | 3,710 | 3,690 | 3,695 | 1,300 |
| 2026/05/11 | 3,700 | 3,705 | 3,690 | 3,700 | 2,800 |
| 2026/05/08 | 3,745 | 3,745 | 3,710 | 3,710 | 2,200 |
| 2026/05/07 | 3,745 | 3,760 | 3,730 | 3,745 | 4,200 |
| 2026/05/01 | 3,745 | 3,760 | 3,745 | 3,745 | 1,600 |
| 2026/04/30 | 3,765 | 3,775 | 3,745 | 3,745 | 3,400 |
| 2026/04/28 | 3,715 | 3,765 | 3,715 | 3,765 | 3,700 |
| 2026/04/27 | 3,720 | 3,740 | 3,700 | 3,715 | 7,600 |
| 2026/04/24 | 3,730 | 3,740 | 3,715 | 3,715 | 3,400 |
| 2026/04/23 | 3,715 | 3,745 | 3,710 | 3,730 | 4,900 |
| 2026/04/22 | 3,760 | 3,760 | 3,720 | 3,740 | 3,300 |
| 2026/04/21 | 3,790 | 3,790 | 3,755 | 3,760 | 3,300 |
| 2026/04/20 | 3,800 | 3,800 | 3,765 | 3,780 | 4,500 |
| 2026/04/17 | 3,820 | 3,840 | 3,815 | 3,815 | 3,400 |
| 2026/04/16 | 3,840 | 3,845 | 3,820 | 3,825 | 6,700 |
| 2026/04/15 | 3,775 | 3,845 | 3,775 | 3,840 | 8,900 |
| 2026/04/14 | 3,790 | 3,795 | 3,770 | 3,790 | 7,200 |
| 2026/04/13 | 3,800 | 3,830 | 3,775 | 3,800 | 9,900 |
| 2026/04/10 | 3,855 | 3,955 | 3,800 | 3,835 | 34,800 |
| 2026/04/09 | 3,835 | 3,910 | 3,835 | 3,885 | 14,800 |
| 2026/04/08 | 3,830 | 3,865 | 3,815 | 3,835 | 8,900 |
| 2026/04/07 | 3,810 | 3,870 | 3,795 | 3,830 | 14,000 |
| 2026/04/06 | 3,785 | 3,955 | 3,785 | 3,810 | 60,000 |
| 2026/04/03 | 3,615 | 3,690 | 3,610 | 3,645 | 24,200 |
| 2026/03/27 | 3,480 | 3,505 | 3,460 | 3,465 | 13,500 |
| 2026/03/26 | 3,450 | 3,460 | 3,435 | 3,460 | 5,700 |
| 2026/03/25 | 3,470 | 3,475 | 3,450 | 3,455 | 2,500 |
| 2026/03/24 | 3,400 | 3,450 | 3,400 | 3,450 | 2,600 |
| 2026/03/23 | 3,405 | 3,420 | 3,375 | 3,380 | 10,200 |
| 2026/03/19 | 3,455 | 3,485 | 3,440 | 3,455 | 12,000 |
| 2026/03/18 | 3,450 | 3,470 | 3,450 | 3,470 | 9,200 |
| 2026/03/17 | 3,410 | 3,445 | 3,405 | 3,435 | 6,900 |
| 2026/03/16 | 3,390 | 3,435 | 3,390 | 3,400 | 5,700 |
| 2026/03/13 | 3,400 | 3,410 | 3,375 | 3,390 | 5,400 |
| 2026/03/12 | 3,465 | 3,465 | 3,400 | 3,415 | 9,300 |
| 2026/03/11 | 3,465 | 3,480 | 3,460 | 3,465 | 5,400 |
| 2026/03/10 | 3,435 | 3,475 | 3,415 | 3,445 | 20,800 |
| 2026/03/09 | 3,390 | 3,430 | 3,350 | 3,430 | 36,300 |
| 2026/03/06 | 3,395 | 3,440 | 3,390 | 3,430 | 7,400 |
| 2026/03/05 | 3,395 | 3,430 | 3,370 | 3,390 | 10,700 |
| 2026/03/04 | 3,430 | 3,445 | 3,365 | 3,390 | 47,400 |
| 2026/03/03 | 3,465 | 3,465 | 3,410 | 3,435 | 26,700 |
| 2026/03/02 | 3,430 | 3,465 | 3,415 | 3,465 | 31,700 |
| 2026/02/27 | 3,425 | 3,445 | 3,425 | 3,440 | 12,100 |
| 2026/02/26 | 3,440 | 3,485 | 3,420 | 3,435 | 52,200 |
| 2026/02/25 | 3,505 | 3,550 | 3,500 | 3,550 | 87,400 |
| 2026/02/24 | 3,515 | 3,520 | 3,500 | 3,505 | 31,400 |
| 2026/02/20 | 3,520 | 3,530 | 3,505 | 3,510 | 15,400 |
| 2026/02/19 | 3,535 | 3,540 | 3,525 | 3,530 | 7,400 |
| 2026/02/18 | 3,535 | 3,550 | 3,530 | 3,535 | 7,500 |
| 2026/02/17 | 3,560 | 3,560 | 3,540 | 3,540 | 6,500 |
| 2026/02/16 | 3,555 | 3,560 | 3,550 | 3,560 | 6,600 |
| 2026/02/13 | 3,550 | 3,550 | 3,540 | 3,550 | 5,100 |
| 2026/02/12 | 3,560 | 3,560 | 3,540 | 3,555 | 6,900 |
| 2026/02/10 | 3,575 | 3,580 | 3,535 | 3,545 | 15,400 |
| 2026/02/09 | 3,580 | 3,585 | 3,570 | 3,575 | 5,500 |
| 2026/02/06 | 3,555 | 3,570 | 3,555 | 3,565 | 5,400 |
| 2026/02/05 | 3,555 | 3,570 | 3,555 | 3,570 | 4,800 |
| 2026/02/04 | 3,540 | 3,550 | 3,535 | 3,535 | 2,900 |
| 2026/02/03 | 3,540 | 3,555 | 3,535 | 3,535 | 5,800 |
| 2026/02/02 | 3,520 | 3,550 | 3,520 | 3,530 | 8,300 |
| 2026/01/30 | 3,515 | 3,535 | 3,515 | 3,525 | 5,800 |
| 2026/01/29 | 3,530 | 3,540 | 3,520 | 3,520 | 5,300 |
| 2026/01/28 | 3,565 | 3,565 | 3,525 | 3,530 | 9,500 |
| 2026/01/27 | 3,565 | 3,565 | 3,545 | 3,550 | 2,700 |
| 2026/01/26 | 3,555 | 3,565 | 3,540 | 3,565 | 5,100 |
| 2026/01/23 | 3,550 | 3,550 | 3,530 | 3,535 | 2,300 |
| 2026/01/22 | 3,550 | 3,555 | 3,530 | 3,530 | 4,600 |
| 2026/01/21 | 3,545 | 3,545 | 3,520 | 3,540 | 4,900 |
| 2026/01/20 | 3,525 | 3,560 | 3,525 | 3,535 | 8,900 |
| 2026/01/19 | 3,520 | 3,525 | 3,505 | 3,515 | 3,900 |
| 2026/01/16 | 3,520 | 3,530 | 3,500 | 3,500 | 2,400 |
| 2026/01/15 | 3,480 | 3,525 | 3,480 | 3,520 | 5,300 |
| 2026/01/14 | 3,470 | 3,500 | 3,440 | 3,480 | 32,000 |
| 2026/01/13 | 3,530 | 3,550 | 3,490 | 3,510 | 20,300 |
| 2026/01/09 | 3,520 | 3,545 | 3,510 | 3,545 | 5,300 |
| 2026/01/08 | 3,510 | 3,530 | 3,495 | 3,530 | 5,400 |
| 2026/01/07 | 3,490 | 3,510 | 3,480 | 3,510 | 6,800 |
| 2026/01/06 | 3,500 | 3,510 | 3,490 | 3,490 | 5,200 |
| 2026/01/05 | 3,510 | 3,510 | 3,485 | 3,485 | 7,200 |