KabuInsight

カネコ種苗

1376
スタンダード/水産・農林業/KANEKO SEEDS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,427.01,440.01,426.01,430.0-6.0-0.42%23,100
2026-03-121,457.01,460.01,432.01,436.0-29.0-1.98%24,300
2026-03-111,476.01,479.01,460.01,465.0-3.0-0.20%14,000
2026-03-101,483.01,483.01,449.01,468.0+13.0+0.89%24,000
2026-03-091,450.01,470.01,431.01,455.0-9.0-0.61%34,700
2026-03-061,454.01,465.01,444.01,464.0+5.0+0.34%12,600
2026-03-051,464.01,474.01,453.01,459.0+25.0+1.74%14,500
2026-03-041,480.01,480.01,427.01,434.0-46.0-3.11%49,700
2026-03-031,503.01,505.01,480.01,480.0-28.0-1.86%27,500
2026-03-021,520.01,522.01,501.01,508.0-23.0-1.50%17,800
2026-02-271,511.01,536.01,510.01,531.0+11.0+0.72%14,900
2026-02-261,525.01,533.01,520.01,520.0-9.0-0.59%17,600
2026-02-251,560.01,560.01,526.01,529.0-20.0-1.29%23,600
2026-02-241,517.01,549.01,508.01,549.0+37.0+2.45%17,400
2026-02-201,533.01,533.01,510.01,512.0-21.0-1.37%10,600
2026-02-191,531.01,533.01,522.01,533.0+6.0+0.39%9,400
2026-02-181,528.01,529.01,517.01,527.0+7.0+0.46%10,600
2026-02-171,535.01,538.01,520.01,520.0-17.0-1.11%14,500
2026-02-161,559.01,559.01,526.01,537.0-11.0-0.71%18,100
2026-02-131,573.01,573.01,538.01,548.0-7.0-0.45%16,400
2026-02-121,531.01,555.01,531.01,555.0+26.0+1.70%15,400
2026-02-101,527.01,540.01,520.01,529.0+9.0+0.59%11,400
2026-02-091,530.01,530.01,512.01,520.0+17.0+1.13%15,800
2026-02-061,490.01,508.01,490.01,503.0-8.0-0.53%12,200
2026-02-051,511.01,516.01,503.01,511.0+9.0+0.60%8,200
2026-02-041,500.01,515.01,495.01,502.0-1.0-0.07%17,400
2026-02-031,513.01,514.01,486.01,503.0+3.0+0.20%19,500
2026-02-021,495.01,517.01,488.01,500.0+14.0+0.94%21,200
2026-01-301,483.01,490.01,455.01,486.0+17.0+1.16%14,900
2026-01-291,466.01,477.01,455.01,469.0+1.0+0.07%25,800
2026-01-281,485.01,489.01,468.01,468.0-16.0-1.08%19,200
2026-01-271,478.01,496.01,472.01,484.0+6.0+0.41%23,300
2026-01-261,509.01,510.01,476.01,478.0-29.0-1.92%45,200
2026-01-231,527.01,528.01,507.01,507.0-25.0-1.63%22,900
2026-01-221,506.01,534.01,500.01,532.0+21.0+1.39%27,100
2026-01-211,530.01,530.01,507.01,511.0-12.0-0.79%18,200
2026-01-201,534.01,535.01,522.01,523.0-13.0-0.85%15,800
2026-01-191,560.01,560.01,533.01,536.0-20.0-1.29%15,300
2026-01-161,550.01,561.01,539.01,556.0+2.0+0.13%24,700
2026-01-151,520.01,557.01,517.01,554.0+24.0+1.57%23,400
2026-01-141,531.01,541.01,523.01,530.0+4.0+0.26%19,000
2026-01-131,547.01,547.01,524.01,526.0-5.0-0.33%27,700
2026-01-091,531.01,545.01,524.01,531.0-2.0-0.13%33,800
2026-01-081,575.01,584.01,531.01,533.0-45.0-2.85%50,300
2026-01-071,660.01,672.01,568.01,578.0-62.0-3.78%92,600
2026-01-061,643.01,650.01,638.01,640.0-2.0-0.12%29,200
2026-01-051,627.01,655.01,626.01,642.0+17.0+1.05%12,500
2025-12-301,636.01,636.01,620.01,625.0-11.0-0.67%5,500
2025-12-291,641.01,641.01,610.01,636.0+8.0+0.49%11,500
2025-12-261,580.01,628.01,580.01,628.0+57.0+3.63%23,900
2025-12-251,589.01,589.01,553.01,571.00.00.00%12,700
2025-12-241,561.01,578.01,557.01,571.0-3.0-0.19%11,600
2025-12-231,572.01,581.01,568.01,574.0+3.0+0.19%6,400
2025-12-221,576.01,584.01,556.01,571.0+8.0+0.51%9,200
2025-12-191,551.01,570.01,551.01,563.0+12.0+0.77%2,600
2025-12-181,567.01,567.01,548.01,551.0-15.0-0.96%8,200
2025-12-171,567.01,583.01,566.01,566.0-1.0-0.06%7,200
2025-12-161,580.01,580.01,567.01,567.0-13.0-0.82%5,200
2025-12-151,568.01,580.01,562.01,580.0+17.0+1.09%7,300
2025-12-121,566.01,571.01,548.01,563.0+14.0+0.90%11,800
2025-12-111,564.01,568.01,547.01,549.0-23.0-1.46%8,100
2025-12-101,579.01,584.01,557.01,572.0+21.0+1.35%23,700
2025-12-091,568.01,570.01,550.01,551.0-17.0-1.08%9,500
2025-12-081,571.01,592.01,558.01,568.0+10.0+0.64%8,900
2025-12-051,546.01,571.01,533.01,558.0+2.0+0.13%11,600
2025-12-041,543.01,570.01,538.01,556.0+15.0+0.97%17,100
2025-12-031,561.01,579.01,541.01,541.0-33.0-2.10%14,400
2025-12-021,578.01,578.01,558.01,574.0-6.0-0.38%6,900
2025-12-011,623.01,623.01,580.01,580.0-37.0-2.29%6,000
2025-11-281,620.01,637.01,612.01,617.0-9.0-0.55%7,600
2025-11-271,631.01,648.01,620.01,626.0-31.0-1.87%11,100
2025-11-261,622.01,659.01,622.01,657.0+44.0+2.73%11,800
2025-11-251,654.01,654.01,600.01,613.0-1.0-0.06%15,000
2025-11-211,555.01,616.01,555.01,614.0+53.0+3.40%9,500
2025-11-201,577.01,577.01,558.01,561.0-7.0-0.45%13,500
2025-11-191,591.01,591.01,559.01,568.0-13.0-0.82%8,100
2025-11-181,581.01,592.01,569.01,581.0-11.0-0.69%16,300
2025-11-171,701.01,701.01,582.01,592.0-98.0-5.80%27,200
2025-11-141,684.01,693.01,671.01,690.0+10.0+0.60%14,400
2025-11-131,699.01,708.01,674.01,680.0-13.0-0.77%6,900
2025-11-121,658.01,711.01,658.01,693.0+32.0+1.93%27,400
2025-11-111,687.01,699.01,647.01,661.0-15.0-0.89%13,900
2025-11-101,665.01,677.01,641.01,676.0+5.0+0.30%17,600
2025-11-071,642.01,680.01,641.01,671.0+21.0+1.27%19,000
2025-11-061,652.01,665.01,650.01,650.0-11.0-0.66%16,000
2025-11-051,680.01,705.01,650.01,661.0-17.0-1.01%16,800
2025-11-041,646.01,700.01,646.01,678.0+22.0+1.33%17,900
2025-10-311,669.01,676.01,641.01,656.0-14.0-0.84%20,900
2025-10-301,680.01,695.01,663.01,670.0-28.0-1.65%20,200
2025-10-291,700.01,705.01,683.01,698.0-17.0-0.99%25,800
2025-10-281,780.01,780.01,702.01,715.0-68.0-3.81%25,700
2025-10-271,759.01,799.01,750.01,783.0+44.0+2.53%15,300
2025-10-241,771.01,771.01,734.01,739.0-23.0-1.31%16,600
2025-10-231,737.01,780.01,732.01,762.0+11.0+0.63%21,100
2025-10-221,733.01,789.01,733.01,751.0+27.0+1.57%25,300
2025-10-211,757.01,758.01,709.01,724.0-48.0-2.71%22,300
2025-10-201,807.01,815.01,754.01,772.0-7.0-0.39%21,800
2025-10-171,751.01,820.01,750.01,779.0+24.0+1.37%27,100
2025-10-161,819.01,859.01,755.01,755.0-55.0-3.04%42,000
2025-10-151,701.01,854.01,681.01,810.0+83.0+4.81%57,500
2025-10-141,646.01,745.01,629.01,727.0+41.0+2.43%41,900
2025-10-101,650.01,715.01,634.01,686.0+28.0+1.69%55,200
2025-10-091,680.01,689.01,647.01,658.0-28.0-1.66%40,900
2025-10-081,594.01,714.01,591.01,686.0+113.0+7.18%101,400
2025-10-071,586.01,610.01,573.01,573.0-22.0-1.38%44,400
2025-10-061,628.01,628.01,568.01,595.0+50.0+3.24%149,300
2025-10-031,479.01,584.01,479.01,545.0+52.0+3.48%54,000
2025-10-021,470.01,509.01,456.01,493.0+53.0+3.68%20,400
2025-10-011,500.01,500.01,436.01,440.0-67.0-4.45%27,400
2025-09-301,522.01,522.01,482.01,507.0-15.0-0.99%13,400
2025-09-291,523.01,529.01,504.01,522.0+16.0+1.06%14,800
2025-09-261,487.01,509.01,486.01,506.0+12.0+0.80%13,600
2025-09-251,544.01,544.01,491.01,494.0-13.0-0.86%30,000
2025-09-241,467.01,507.01,461.01,507.0+47.0+3.22%23,000
2025-09-221,460.01,471.01,455.01,460.0+8.0+0.55%17,500
2025-09-191,450.01,454.01,445.01,452.0+6.0+0.41%16,600
2025-09-181,448.01,450.01,441.01,446.00.00.00%10,100
2025-09-171,443.01,446.01,435.01,446.00.00.00%5,700
2025-09-161,446.01,446.01,443.01,446.0+2.0+0.14%10,800
2025-09-121,439.01,444.01,436.01,444.0——10,800

直近120営業日分を表示