1376 カネコ種苗(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-231,4111,4251,4111,4237,3001,423
2024-04-221,4101,4131,4051,4053,5001,405
2024-04-191,4021,4131,3971,40011,5001,400
2024-04-181,4121,4211,4041,4145,4001,414
2024-04-171,4111,4181,3921,40312,9001,403
2024-04-161,4251,4291,4121,4129,7001,412
2024-04-151,4471,4471,4201,42610,2001,426
2024-04-121,4441,4501,4391,44913,0001,449
2024-04-111,4431,4431,4281,4384,3001,438
2024-04-101,4281,4401,4281,4324,0001,432
2024-04-091,4271,4401,4271,4405,9001,440
2024-04-081,4161,4331,4141,42715,1001,427
2024-04-051,4091,4101,3971,4016,6001,401
2024-04-041,4131,4261,3951,40931,0001,409
2024-04-031,4221,4351,4131,41314,9001,413
2024-04-021,4251,4331,4071,40716,0001,407
2024-04-011,4361,4361,4231,4257,9001,425
2024-03-291,4281,4391,4281,4376,5001,437
2024-03-281,4471,4471,4271,4276,8001,427
2024-03-271,4591,4591,4451,44712,6001,447
2024-03-261,4441,4451,4301,4457,8001,445
2024-03-251,4611,4611,4441,44413,0001,444
2024-03-221,4431,4531,4421,45210,6001,452
2024-03-211,4411,4451,4351,4408,5001,440
2024-03-191,4321,4341,4161,43411,1001,434
2024-03-181,4341,4371,4231,4259,3001,425
2024-03-151,4321,4371,4251,43213,8001,432
2024-03-141,4251,4291,4101,4299,1001,429
2024-03-131,4211,4241,4051,4069,6001,406
2024-03-121,4061,4141,3951,4145,0001,414
2024-03-111,4241,4241,3951,4129,4001,412
2024-03-081,4111,4261,4111,42612,6001,426
2024-03-071,4121,4261,4121,4176,5001,417
2024-03-061,4001,4281,4001,41616,3001,416
2024-03-051,3981,4181,3901,40113,8001,401
2024-03-041,4151,4161,3961,39816,6001,398
2024-03-011,4121,4211,4021,41411,3001,414
2024-02-291,4271,4271,4041,41212,5001,412
2024-02-281,4261,4371,4261,4357,6001,435
2024-02-271,4251,4361,4251,4265,7001,426
2024-02-261,4411,4421,4221,4256,3001,425
2024-02-221,4691,4691,4321,44218,0001,442
2024-02-211,4601,4601,4351,45714,0001,457
2024-02-201,4441,4621,4351,45726,3001,457
2024-02-191,4131,4361,4131,43610,6001,436
2024-02-161,3931,4131,3921,40511,9001,405
2024-02-151,4271,4271,3881,39326,9001,393
2024-02-141,4371,4371,4221,42712,1001,427
2024-02-131,4261,4431,4261,43416,5001,434
2024-02-091,4211,4361,4161,42220,8001,422
2024-02-081,4261,4281,4101,42120,7001,421
2024-02-071,4201,4391,4201,43220,3001,432
2024-02-061,4181,4431,4021,42331,9001,423
2024-02-051,4551,4551,4091,40927,8001,409
2024-02-021,4711,4711,4511,45518,3001,455
2024-02-011,4561,4771,4551,47124,7001,471
2024-01-311,4451,4591,4431,45717,6001,457
2024-01-301,4481,4591,4351,44558,5001,445
2024-01-291,4351,4581,4301,44620,1001,446
2024-01-261,4401,4411,4151,43433,6001,434
2024-01-251,4471,4591,4431,44620,2001,446
2024-01-241,4551,4551,4391,44628,2001,446
2024-01-231,4691,4691,4441,45650,4001,456
2024-01-221,5281,5281,4471,469177,1001,469
2024-01-191,3801,3841,3741,38314,7001,383
2024-01-181,3781,3831,3781,38010,0001,380
2024-01-171,3801,3961,3791,37918,6001,379
2024-01-161,3971,3991,3761,38016,7001,380
2024-01-151,3821,3961,3761,39623,4001,396
2024-01-121,3661,3851,3661,37264,1001,372
2024-01-111,4041,4051,3991,40010,4001,400
2024-01-101,3971,4031,3911,39614,1001,396
2024-01-091,3991,3991,3861,39524,4001,395
2024-01-051,4201,4261,4001,41112,6001,411
2024-01-041,3951,4101,3951,40810,1001,408

分割・併合履歴 : [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株