カンロ

2216

スタンダード/食料品/Kanro Inc.

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
2026-03-13	1,180.0	1,215.0	1,173.0	1,205.0	+20.0	+1.69%	133,000
2026-03-12	1,199.0	1,200.0	1,165.0	1,185.0	-27.0	-2.23%	284,700
2026-03-11	1,210.0	1,231.0	1,209.0	1,212.0	+6.0	+0.50%	104,500
2026-03-10	1,199.0	1,237.0	1,183.0	1,206.0	+10.0	+0.84%	233,000
2026-03-09	1,200.0	1,215.0	1,170.0	1,196.0	-60.0	-4.78%	427,400
2026-03-06	1,250.0	1,262.0	1,227.0	1,256.0	-51.0	-3.90%	264,900
2026-03-05	1,301.0	1,331.0	1,300.0	1,307.0	+22.0	+1.71%	155,200
2026-03-04	1,318.0	1,319.0	1,265.0	1,285.0	-36.0	-2.73%	261,300
2026-03-03	1,390.0	1,392.0	1,321.0	1,321.0	-78.0	-5.58%	242,800
2026-03-02	1,388.0	1,421.0	1,379.0	1,399.0	-26.0	-1.82%	153,600
2026-02-27	1,412.0	1,429.0	1,381.0	1,425.0	+26.0	+1.86%	193,800
2026-02-26	1,358.0	1,404.0	1,357.0	1,399.0	+34.0	+2.49%	200,100
2026-02-25	1,315.0	1,374.0	1,311.0	1,365.0	+50.0	+3.80%	234,100
2026-02-24	1,301.0	1,337.0	1,296.0	1,315.0	-16.0	-1.20%	225,300
2026-02-20	1,370.0	1,370.0	1,326.0	1,331.0	-49.0	-3.55%	215,700
2026-02-19	1,373.0	1,393.0	1,352.0	1,380.0	+7.0	+0.51%	175,400
2026-02-18	1,372.0	1,380.0	1,349.0	1,373.0	+1.0	+0.07%	190,700
2026-02-17	1,398.0	1,403.0	1,370.0	1,372.0	-37.0	-2.63%	283,300
2026-02-16	1,478.0	1,514.0	1,391.0	1,409.0	-68.0	-4.60%	550,800
2026-02-13	1,592.0	1,649.0	1,477.0	1,477.0	-107.0	-6.76%	686,400
2026-02-12	1,600.0	1,601.0	1,584.0	1,584.0	-17.0	-1.06%	174,400
2026-02-10	1,611.0	1,620.0	1,598.0	1,601.0	-10.0	-0.62%	71,200
2026-02-09	1,608.0	1,615.0	1,573.0	1,611.0	+6.0	+0.37%	135,400
2026-02-06	1,632.0	1,632.0	1,588.0	1,605.0	-36.0	-2.19%	106,800
2026-02-05	1,622.0	1,645.0	1,610.0	1,641.0	+30.0	+1.86%	93,200
2026-02-04	1,615.0	1,633.0	1,600.0	1,611.0	-20.0	-1.23%	70,900
2026-02-03	1,647.0	1,647.0	1,617.0	1,631.0	+21.0	+1.30%	77,900
2026-02-02	1,614.0	1,640.0	1,602.0	1,610.0	-1.0	-0.06%	89,800
2026-01-30	1,616.0	1,623.0	1,597.0	1,611.0	+16.0	+1.00%	70,600
2026-01-29	1,600.0	1,600.0	1,570.0	1,595.0	-18.0	-1.12%	72,100
2026-01-28	1,625.0	1,629.0	1,592.0	1,613.0	-26.0	-1.59%	104,200
2026-01-27	1,652.0	1,677.0	1,630.0	1,639.0	-7.0	-0.43%	105,700
2026-01-26	1,695.0	1,695.0	1,630.0	1,646.0	-52.0	-3.06%	163,000
2026-01-23	1,763.0	1,764.0	1,681.0	1,698.0	-30.0	-1.74%	116,800
2026-01-22	1,720.0	1,738.0	1,695.0	1,728.0	+33.0	+1.95%	155,700
2026-01-21	1,770.0	1,803.0	1,676.0	1,695.0	-85.0	-4.78%	383,300
2026-01-20	1,729.0	1,785.0	1,710.0	1,780.0	+67.0	+3.91%	306,300
2026-01-19	1,650.0	1,718.0	1,650.0	1,713.0	+77.0	+4.71%	228,700
2026-01-16	1,654.0	1,669.0	1,632.0	1,636.0	-39.0	-2.33%	104,600
2026-01-15	1,626.0	1,688.0	1,625.0	1,675.0	+65.0	+4.04%	148,600
2026-01-14	1,647.0	1,653.0	1,599.0	1,610.0	-45.0	-2.72%	135,500
2026-01-13	1,667.0	1,674.0	1,625.0	1,655.0	-15.0	-0.90%	138,700
2026-01-09	1,662.0	1,687.0	1,653.0	1,670.0	+9.0	+0.54%	117,900
2026-01-08	1,728.0	1,729.0	1,644.0	1,661.0	-50.0	-2.92%	250,900
2026-01-07	1,690.0	1,733.0	1,686.0	1,711.0	+13.0	+0.77%	192,500
2026-01-06	1,687.0	1,730.0	1,671.0	1,698.0	+33.0	+1.98%	192,600
2026-01-05	1,681.0	1,690.0	1,640.0	1,665.0	+8.0	+0.48%	153,500
2025-12-30	1,640.0	1,675.0	1,640.0	1,657.0	+26.0	+1.59%	201,300
2025-12-29	1,624.0	1,636.0	1,603.0	1,631.0	+1.0	+0.06%	237,600
2025-12-26	1,633.0	1,650.0	1,613.0	1,630.0	+20.0	+1.24%	239,200
2025-12-25	1,597.0	1,624.0	1,575.0	1,610.0	+33.0	+2.09%	194,800
2025-12-24	1,581.0	1,588.0	1,573.0	1,577.0	-3.0	-0.19%	124,300
2025-12-23	1,597.0	1,599.0	1,578.0	1,580.0	-13.0	-0.82%	139,400
2025-12-22	1,590.0	1,597.0	1,566.0	1,593.0	+16.0	+1.01%	190,900
2025-12-19	1,559.0	1,580.0	1,553.0	1,577.0	+29.0	+1.87%	130,600
2025-12-18	1,540.0	1,562.0	1,534.0	1,548.0	+9.0	+0.58%	134,400
2025-12-17	1,555.0	1,575.0	1,530.0	1,539.0	+4.0	+0.26%	144,400
2025-12-16	1,508.0	1,543.0	1,508.0	1,535.0	+38.0	+2.54%	146,900
2025-12-15	1,475.0	1,502.0	1,470.0	1,497.0	+43.0	+2.96%	99,200
2025-12-12	1,481.0	1,489.0	1,446.0	1,454.0	-31.0	-2.09%	129,900
2025-12-11	1,500.0	1,500.0	1,468.0	1,485.0	-5.0	-0.34%	99,200
2025-12-10	1,500.0	1,510.0	1,488.0	1,490.0	-11.0	-0.73%	154,600
2025-12-09	1,520.0	1,547.0	1,501.0	1,501.0	-26.0	-1.70%	86,900
2025-12-08	1,457.0	1,536.0	1,457.0	1,527.0	+75.0	+5.17%	131,500
2025-12-05	1,479.0	1,485.0	1,452.0	1,452.0	-23.0	-1.56%	107,800
2025-12-04	1,482.0	1,492.0	1,467.0	1,475.0	-10.0	-0.67%	77,900
2025-12-03	1,486.0	1,495.0	1,475.0	1,485.0	-1.0	-0.07%	68,000
2025-12-02	1,507.0	1,507.0	1,479.0	1,486.0	-5.0	-0.34%	101,000
2025-12-01	1,524.0	1,524.0	1,491.0	1,491.0	-33.0	-2.17%	144,600
2025-11-28	1,515.0	1,535.0	1,513.0	1,524.0	+7.0	+0.46%	77,700
2025-11-27	1,535.0	1,555.0	1,511.0	1,517.0	-22.0	-1.43%	112,300
2025-11-26	1,569.0	1,593.0	1,536.0	1,539.0	-26.0	-1.66%	135,600
2025-11-25	1,601.0	1,613.0	1,563.0	1,565.0	-23.0	-1.45%	93,000
2025-11-21	1,525.0	1,591.0	1,525.0	1,588.0	+53.0	+3.45%	143,300
2025-11-20	1,536.0	1,557.0	1,520.0	1,535.0	-28.0	-1.79%	138,700
2025-11-19	1,531.0	1,580.0	1,515.0	1,563.0	+29.0	+1.89%	127,500
2025-11-18	1,560.0	1,561.0	1,514.0	1,534.0	-31.0	-1.98%	186,400
2025-11-17	1,602.0	1,608.0	1,526.0	1,565.0	-68.0	-4.16%	319,100
2025-11-14	1,653.0	1,700.0	1,626.0	1,633.0	-19.0	-1.15%	341,200
2025-11-13	1,591.0	1,659.0	1,587.0	1,652.0	+57.0	+3.57%	298,600
2025-11-12	1,529.0	1,622.0	1,524.0	1,595.0	+77.0	+5.07%	339,100
2025-11-11	1,521.0	1,556.0	1,505.0	1,518.0	-17.0	-1.11%	234,400
2025-11-10	1,488.0	1,538.0	1,488.0	1,535.0	+63.0	+4.28%	266,900
2025-11-07	1,427.0	1,479.0	1,427.0	1,472.0	+47.0	+3.30%	132,500
2025-11-06	1,440.0	1,464.0	1,421.0	1,425.0	-20.0	-1.38%	141,400
2025-11-05	1,419.0	1,450.0	1,406.0	1,445.0	+26.0	+1.83%	206,500
2025-11-04	1,446.0	1,446.0	1,406.0	1,419.0	-33.0	-2.27%	244,700
2025-10-31	1,465.0	1,485.0	1,433.0	1,452.0	-3.0	-0.21%	285,500
2025-10-30	1,530.0	1,549.0	1,454.0	1,455.0	-74.0	-4.84%	554,000
2025-10-29	1,716.0	1,740.0	1,464.0	1,529.0	-147.0	-8.77%	1,774,600
2025-10-28	1,740.0	1,740.0	1,656.0	1,676.0	-90.0	-5.10%	521,500
2025-10-27	1,825.0	1,826.0	1,760.0	1,766.0	-59.0	-3.23%	329,000
2025-10-24	1,822.0	1,843.0	1,799.0	1,825.0	-5.0	-0.27%	146,300
2025-10-23	1,790.0	1,850.0	1,788.0	1,830.0	+43.0	+2.41%	217,600
2025-10-22	1,760.0	1,808.0	1,736.0	1,787.0	+25.0	+1.42%	159,000
2025-10-21	1,751.0	1,770.0	1,728.0	1,762.0	-20.0	-1.12%	236,300
2025-10-20	1,843.0	1,853.0	1,770.0	1,782.0	-38.0	-2.09%	265,300
2025-10-17	1,820.0	1,839.0	1,806.0	1,820.0	-29.0	-1.57%	108,900
2025-10-16	1,906.0	1,915.0	1,830.0	1,849.0	-57.0	-2.99%	182,600
2025-10-15	1,904.0	1,923.0	1,865.0	1,906.0	+2.0	+0.11%	107,900
2025-10-14	1,901.0	1,950.0	1,899.0	1,904.0	-21.0	-1.09%	117,700
2025-10-10	1,905.0	1,950.0	1,895.0	1,925.0	-20.0	-1.03%	127,200
2025-10-09	2,016.0	2,024.0	1,931.0	1,945.0	-71.0	-3.52%	194,700
2025-10-08	2,043.0	2,072.0	2,000.0	2,016.0	-28.0	-1.37%	98,700
2025-10-07	2,110.0	2,113.0	2,036.0	2,044.0	-76.0	-3.58%	145,400
2025-10-06	2,096.0	2,134.0	2,086.0	2,120.0	+45.0	+2.17%	126,200
2025-10-03	2,032.0	2,091.0	2,029.0	2,075.0	+23.0	+1.12%	159,500
2025-10-02	2,228.0	2,229.0	2,040.0	2,052.0	-174.0	-7.82%	327,700
2025-10-01	2,348.0	2,348.0	2,217.0	2,226.0	-125.0	-5.32%	147,000
2025-09-30	2,350.0	2,361.0	2,300.0	2,351.0	-16.0	-0.68%	107,900
2025-09-29	2,447.0	2,456.0	2,365.0	2,367.0	-58.0	-2.39%	105,500
2025-09-26	2,467.0	2,470.0	2,400.0	2,425.0	-10.0	-0.41%	174,100
2025-09-25	2,384.0	2,441.0	2,352.0	2,435.0	+65.0	+2.74%	157,800
2025-09-24	2,335.0	2,380.0	2,315.0	2,370.0	+34.0	+1.46%	113,400
2025-09-22	2,281.0	2,368.0	2,281.0	2,336.0	+60.0	+2.64%	216,600
2025-09-19	2,158.0	2,323.0	2,137.0	2,276.0	+154.0	+7.26%	1,212,700
2025-09-18	2,116.0	2,140.0	2,080.0	2,122.0	+42.0	+2.02%	102,100
2025-09-17	2,120.0	2,134.0	2,057.0	2,080.0	-37.0	-1.75%	80,800
2025-09-16	2,058.0	2,144.0	2,050.0	2,117.0	+82.0	+4.03%	182,100
2025-09-12	2,046.0	2,055.0	2,020.0	2,035.0	—	—	59,800

直近120営業日分を表示