アグロ カネショウ(4955)の株価時系列情報
アグロ カネショウ(4955)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,092 | 1,114 | 1,092 | 1,114 | 4,100 |
| 2024/04/22 | 1,086 | 1,099 | 1,080 | 1,092 | 7,800 |
| 2024/04/19 | 1,122 | 1,122 | 1,091 | 1,092 | 13,700 |
| 2024/04/18 | 1,114 | 1,132 | 1,113 | 1,128 | 4,900 |
| 2024/04/17 | 1,127 | 1,127 | 1,107 | 1,108 | 13,300 |
| 2024/04/16 | 1,140 | 1,150 | 1,125 | 1,125 | 10,800 |
| 2024/04/15 | 1,169 | 1,169 | 1,144 | 1,149 | 16,000 |
| 2024/04/12 | 1,167 | 1,194 | 1,155 | 1,162 | 12,600 |
| 2024/04/11 | 1,146 | 1,163 | 1,144 | 1,156 | 3,300 |
| 2024/04/10 | 1,140 | 1,165 | 1,140 | 1,151 | 4,500 |
| 2024/04/09 | 1,136 | 1,146 | 1,132 | 1,146 | 4,800 |
| 2024/04/08 | 1,140 | 1,140 | 1,123 | 1,136 | 10,500 |
| 2024/04/05 | 1,141 | 1,152 | 1,130 | 1,140 | 11,100 |
| 2024/04/04 | 1,168 | 1,168 | 1,142 | 1,143 | 11,800 |
| 2024/04/03 | 1,162 | 1,183 | 1,140 | 1,165 | 13,900 |
| 2024/04/02 | 1,224 | 1,224 | 1,161 | 1,162 | 21,300 |
| 2024/04/01 | 1,276 | 1,276 | 1,216 | 1,223 | 13,100 |
| 2024/03/29 | 1,256 | 1,268 | 1,248 | 1,255 | 6,200 |
| 2024/03/28 | 1,286 | 1,295 | 1,235 | 1,253 | 6,300 |
| 2024/03/27 | 1,241 | 1,284 | 1,241 | 1,274 | 14,600 |
| 2024/03/26 | 1,248 | 1,248 | 1,219 | 1,232 | 9,100 |
| 2024/03/25 | 1,314 | 1,314 | 1,251 | 1,257 | 13,800 |
| 2024/03/22 | 1,279 | 1,322 | 1,279 | 1,322 | 7,100 |
| 2024/03/21 | 1,314 | 1,314 | 1,281 | 1,290 | 9,900 |
| 2024/03/19 | 1,250 | 1,301 | 1,234 | 1,301 | 10,200 |
| 2024/03/18 | 1,229 | 1,250 | 1,225 | 1,250 | 4,300 |
| 2024/03/15 | 1,198 | 1,220 | 1,198 | 1,219 | 7,600 |
| 2024/03/14 | 1,222 | 1,232 | 1,188 | 1,195 | 9,800 |
| 2024/03/13 | 1,258 | 1,262 | 1,210 | 1,210 | 8,300 |
| 2024/03/12 | 1,216 | 1,245 | 1,216 | 1,245 | 3,700 |
| 2024/03/11 | 1,256 | 1,287 | 1,214 | 1,219 | 14,900 |
| 2024/03/08 | 1,237 | 1,268 | 1,236 | 1,268 | 14,300 |
| 2024/03/07 | 1,282 | 1,291 | 1,255 | 1,260 | 7,500 |
| 2024/03/06 | 1,214 | 1,265 | 1,214 | 1,265 | 9,000 |
| 2024/03/05 | 1,222 | 1,229 | 1,212 | 1,214 | 5,000 |
| 2024/03/04 | 1,258 | 1,258 | 1,226 | 1,226 | 10,800 |
| 2024/03/01 | 1,249 | 1,272 | 1,249 | 1,263 | 8,000 |
| 2024/02/29 | 1,299 | 1,304 | 1,230 | 1,242 | 11,300 |
| 2024/02/28 | 1,241 | 1,295 | 1,241 | 1,295 | 6,200 |
| 2024/02/27 | 1,260 | 1,268 | 1,247 | 1,258 | 4,200 |
| 2024/02/26 | 1,274 | 1,297 | 1,261 | 1,270 | 4,300 |
| 2024/02/22 | 1,260 | 1,296 | 1,260 | 1,275 | 6,300 |
| 2024/02/21 | 1,273 | 1,277 | 1,258 | 1,260 | 4,100 |
| 2024/02/20 | 1,297 | 1,307 | 1,283 | 1,292 | 7,300 |
| 2024/02/19 | 1,251 | 1,267 | 1,251 | 1,267 | 1,900 |
| 2024/02/16 | 1,204 | 1,259 | 1,204 | 1,254 | 8,700 |
| 2024/02/15 | 1,220 | 1,237 | 1,200 | 1,204 | 15,000 |
| 2024/02/14 | 1,273 | 1,273 | 1,215 | 1,220 | 12,500 |
| 2024/02/13 | 1,245 | 1,305 | 1,245 | 1,288 | 9,000 |
| 2024/02/09 | 1,264 | 1,274 | 1,245 | 1,245 | 9,700 |
| 2024/02/08 | 1,315 | 1,315 | 1,260 | 1,277 | 10,900 |
| 2024/02/07 | 1,320 | 1,329 | 1,312 | 1,319 | 2,800 |
| 2024/02/06 | 1,343 | 1,376 | 1,321 | 1,335 | 10,300 |
| 2024/02/05 | 1,330 | 1,349 | 1,328 | 1,343 | 4,600 |
| 2024/02/02 | 1,310 | 1,342 | 1,303 | 1,330 | 15,700 |
| 2024/02/01 | 1,376 | 1,376 | 1,333 | 1,333 | 8,600 |
| 2024/01/31 | 1,391 | 1,391 | 1,351 | 1,376 | 8,000 |
| 2024/01/30 | 1,423 | 1,423 | 1,376 | 1,377 | 6,700 |
| 2024/01/29 | 1,391 | 1,415 | 1,391 | 1,406 | 2,000 |
| 2024/01/26 | 1,392 | 1,412 | 1,371 | 1,374 | 8,600 |
| 2024/01/25 | 1,377 | 1,392 | 1,376 | 1,386 | 7,900 |
| 2024/01/24 | 1,387 | 1,397 | 1,372 | 1,375 | 9,500 |
| 2024/01/23 | 1,418 | 1,418 | 1,368 | 1,387 | 8,800 |
| 2024/01/22 | 1,390 | 1,424 | 1,390 | 1,407 | 6,200 |
| 2024/01/19 | 1,422 | 1,448 | 1,380 | 1,386 | 16,700 |
| 2024/01/18 | 1,445 | 1,467 | 1,429 | 1,429 | 9,000 |
| 2024/01/17 | 1,489 | 1,508 | 1,442 | 1,442 | 9,200 |
| 2024/01/16 | 1,545 | 1,550 | 1,489 | 1,489 | 11,900 |
| 2024/01/15 | 1,485 | 1,569 | 1,485 | 1,545 | 11,200 |
| 2024/01/12 | 1,495 | 1,495 | 1,453 | 1,473 | 7,700 |
| 2024/01/11 | 1,490 | 1,495 | 1,461 | 1,495 | 6,400 |
| 2024/01/10 | 1,453 | 1,520 | 1,453 | 1,490 | 11,400 |
| 2024/01/09 | 1,507 | 1,507 | 1,450 | 1,453 | 19,700 |
| 2024/01/05 | 1,564 | 1,564 | 1,499 | 1,513 | 8,700 |
| 2024/01/04 | 1,547 | 1,561 | 1,525 | 1,534 | 14,400 |
| 2023/12/29 | 1,528 | 1,539 | 1,513 | 1,539 | 8,200 |
| 2023/12/28 | 1,500 | 1,544 | 1,495 | 1,544 | 8,400 |
| 2023/12/27 | 1,481 | 1,546 | 1,481 | 1,515 | 13,700 |
| 2023/12/26 | 1,472 | 1,514 | 1,449 | 1,476 | 14,700 |
| 2023/12/25 | 1,555 | 1,568 | 1,434 | 1,494 | 22,100 |
| 2023/12/22 | 1,577 | 1,600 | 1,556 | 1,574 | 7,400 |
| 2023/12/21 | 1,556 | 1,621 | 1,556 | 1,578 | 14,100 |
| 2023/12/20 | 1,577 | 1,607 | 1,556 | 1,562 | 12,000 |
| 2023/12/19 | 1,540 | 1,635 | 1,540 | 1,600 | 41,300 |
| 2023/12/18 | 1,521 | 1,540 | 1,500 | 1,540 | 17,300 |
| 2023/12/15 | 1,486 | 1,498 | 1,470 | 1,496 | 14,400 |
| 2023/12/14 | 1,514 | 1,521 | 1,491 | 1,516 | 10,700 |
| 2023/12/13 | 1,460 | 1,525 | 1,443 | 1,525 | 13,100 |
| 2023/12/12 | 1,399 | 1,503 | 1,399 | 1,465 | 24,200 |
| 2023/12/11 | 1,478 | 1,478 | 1,419 | 1,429 | 13,500 |
| 2023/12/08 | 1,451 | 1,542 | 1,451 | 1,493 | 47,300 |
| 2023/12/07 | 1,500 | 1,527 | 1,430 | 1,439 | 30,100 |
| 2023/12/06 | 1,360 | 1,532 | 1,360 | 1,493 | 41,900 |
| 2023/12/05 | 1,359 | 1,425 | 1,355 | 1,356 | 20,500 |
| 2023/12/04 | 1,367 | 1,367 | 1,347 | 1,352 | 3,300 |
| 2023/12/01 | 1,354 | 1,368 | 1,345 | 1,368 | 6,000 |
| 2023/11/30 | 1,332 | 1,350 | 1,332 | 1,348 | 4,700 |
| 2023/11/29 | 1,336 | 1,342 | 1,332 | 1,332 | 1,900 |
| 2023/11/28 | 1,340 | 1,347 | 1,333 | 1,347 | 2,700 |
| 2023/11/27 | 1,345 | 1,350 | 1,340 | 1,340 | 1,900 |
| 2023/11/24 | 1,327 | 1,355 | 1,327 | 1,345 | 2,900 |
| 2023/11/22 | 1,307 | 1,340 | 1,307 | 1,327 | 3,800 |
| 2023/11/21 | 1,344 | 1,344 | 1,306 | 1,307 | 6,900 |
| 2023/11/20 | 1,335 | 1,349 | 1,325 | 1,325 | 7,000 |
| 2023/11/17 | 1,311 | 1,335 | 1,305 | 1,335 | 8,500 |
| 2023/11/16 | 1,324 | 1,336 | 1,311 | 1,311 | 3,500 |
| 2023/11/15 | 1,354 | 1,354 | 1,324 | 1,337 | 3,200 |
| 2023/11/14 | 1,334 | 1,360 | 1,332 | 1,354 | 7,500 |
| 2023/11/13 | 1,338 | 1,347 | 1,318 | 1,334 | 6,800 |
| 2023/11/10 | 1,351 | 1,392 | 1,351 | 1,392 | 6,100 |
| 2023/11/09 | 1,366 | 1,369 | 1,366 | 1,369 | 700 |
| 2023/11/08 | 1,407 | 1,407 | 1,356 | 1,361 | 5,200 |
| 2023/11/07 | 1,399 | 1,410 | 1,380 | 1,407 | 3,800 |
| 2023/11/06 | 1,377 | 1,411 | 1,367 | 1,411 | 11,000 |
| 2023/11/02 | 1,373 | 1,373 | 1,347 | 1,367 | 4,700 |
| 2023/11/01 | 1,366 | 1,377 | 1,357 | 1,376 | 10,400 |
| 2023/10/31 | 1,317 | 1,343 | 1,308 | 1,343 | 7,300 |
| 2023/10/30 | 1,321 | 1,325 | 1,307 | 1,324 | 6,600 |
| 2023/10/27 | 1,293 | 1,334 | 1,293 | 1,333 | 9,000 |
| 2023/10/26 | 1,298 | 1,299 | 1,271 | 1,285 | 6,500 |
| 2023/10/25 | 1,305 | 1,311 | 1,290 | 1,302 | 8,100 |
| 2023/10/24 | 1,272 | 1,309 | 1,239 | 1,299 | 11,200 |
| 2023/10/23 | 1,300 | 1,308 | 1,272 | 1,278 | 12,400 |
| 2023/10/20 | 1,301 | 1,313 | 1,300 | 1,313 | 2,000 |
| 2023/10/19 | 1,304 | 1,320 | 1,302 | 1,308 | 3,200 |
| 2023/10/18 | 1,345 | 1,345 | 1,320 | 1,324 | 4,400 |
| 2023/10/17 | 1,318 | 1,342 | 1,318 | 1,338 | 6,200 |
| 2023/10/16 | 1,330 | 1,330 | 1,293 | 1,307 | 10,700 |
| 2023/10/13 | 1,337 | 1,340 | 1,315 | 1,324 | 7,400 |
| 2023/10/12 | 1,345 | 1,356 | 1,343 | 1,356 | 3,200 |
| 2023/10/11 | 1,344 | 1,346 | 1,330 | 1,338 | 6,200 |
| 2023/10/10 | 1,318 | 1,344 | 1,318 | 1,344 | 5,600 |
| 2023/10/06 | 1,294 | 1,313 | 1,293 | 1,306 | 6,000 |
| 2023/10/05 | 1,273 | 1,312 | 1,273 | 1,302 | 11,200 |
| 2023/10/04 | 1,281 | 1,303 | 1,269 | 1,273 | 15,500 |
| 2023/10/03 | 1,336 | 1,336 | 1,305 | 1,305 | 7,400 |
| 2023/10/02 | 1,380 | 1,380 | 1,335 | 1,335 | 17,000 |
| 2023/09/29 | 1,364 | 1,371 | 1,349 | 1,354 | 7,500 |
| 2023/09/28 | 1,369 | 1,380 | 1,354 | 1,364 | 12,700 |
| 2023/09/27 | 1,355 | 1,385 | 1,343 | 1,385 | 9,300 |
| 2023/09/26 | 1,371 | 1,371 | 1,348 | 1,355 | 6,200 |
| 2023/09/25 | 1,357 | 1,367 | 1,353 | 1,360 | 4,300 |
| 2023/09/22 | 1,359 | 1,368 | 1,346 | 1,357 | 10,300 |
| 2023/09/21 | 1,369 | 1,379 | 1,363 | 1,378 | 5,600 |
| 2023/09/20 | 1,426 | 1,426 | 1,369 | 1,369 | 9,500 |
| 2023/09/19 | 1,429 | 1,429 | 1,395 | 1,425 | 7,700 |
| 2023/09/15 | 1,419 | 1,429 | 1,400 | 1,429 | 12,900 |
| 2023/09/14 | 1,374 | 1,396 | 1,365 | 1,395 | 9,900 |
| 2023/09/13 | 1,388 | 1,389 | 1,370 | 1,372 | 6,300 |
| 2023/09/12 | 1,380 | 1,398 | 1,376 | 1,398 | 4,500 |
| 2023/09/11 | 1,390 | 1,391 | 1,360 | 1,380 | 10,100 |
| 2023/09/08 | 1,422 | 1,424 | 1,386 | 1,391 | 14,800 |
| 2023/09/07 | 1,454 | 1,454 | 1,427 | 1,434 | 11,400 |
| 2023/09/06 | 1,458 | 1,474 | 1,451 | 1,456 | 6,900 |
| 2023/09/05 | 1,486 | 1,486 | 1,450 | 1,466 | 11,500 |
| 2023/09/04 | 1,440 | 1,477 | 1,433 | 1,477 | 13,100 |
| 2023/09/01 | 1,421 | 1,449 | 1,421 | 1,435 | 9,800 |
| 2023/08/31 | 1,408 | 1,423 | 1,406 | 1,414 | 7,300 |
| 2023/08/30 | 1,404 | 1,411 | 1,399 | 1,405 | 7,600 |
| 2023/08/29 | 1,399 | 1,403 | 1,388 | 1,403 | 4,500 |
| 2023/08/28 | 1,353 | 1,398 | 1,353 | 1,397 | 9,500 |
| 2023/08/25 | 1,360 | 1,360 | 1,347 | 1,353 | 7,200 |
| 2023/08/24 | 1,370 | 1,371 | 1,365 | 1,369 | 3,500 |
| 2023/08/23 | 1,365 | 1,380 | 1,349 | 1,380 | 7,000 |
| 2023/08/22 | 1,344 | 1,363 | 1,336 | 1,357 | 8,600 |
| 2023/08/21 | 1,354 | 1,354 | 1,333 | 1,336 | 7,100 |
| 2023/08/18 | 1,352 | 1,366 | 1,343 | 1,355 | 9,000 |
| 2023/08/17 | 1,380 | 1,380 | 1,333 | 1,364 | 6,700 |
| 2023/08/16 | 1,410 | 1,411 | 1,383 | 1,386 | 8,100 |
| 2023/08/15 | 1,421 | 1,424 | 1,410 | 1,410 | 5,400 |
| 2023/08/14 | 1,457 | 1,457 | 1,419 | 1,425 | 5,100 |
| 2023/08/10 | 1,462 | 1,462 | 1,448 | 1,457 | 10,200 |
| 2023/08/09 | 1,466 | 1,473 | 1,463 | 1,472 | 4,900 |
| 2023/08/08 | 1,435 | 1,472 | 1,435 | 1,466 | 13,600 |
| 2023/08/07 | 1,455 | 1,461 | 1,439 | 1,443 | 8,700 |
| 2023/08/04 | 1,416 | 1,458 | 1,415 | 1,457 | 17,500 |
| 2023/08/03 | 1,404 | 1,428 | 1,403 | 1,414 | 17,700 |
| 2023/08/02 | 1,483 | 1,483 | 1,416 | 1,419 | 18,600 |
| 2023/08/01 | 1,500 | 1,500 | 1,456 | 1,487 | 24,200 |
| 2023/07/31 | 1,415 | 1,530 | 1,403 | 1,505 | 44,900 |
| 2023/07/28 | 1,613 | 1,649 | 1,603 | 1,625 | 15,800 |
| 2023/07/27 | 1,623 | 1,623 | 1,612 | 1,612 | 2,200 |
| 2023/07/26 | 1,624 | 1,624 | 1,602 | 1,613 | 3,000 |
| 2023/07/25 | 1,612 | 1,630 | 1,610 | 1,624 | 3,200 |
| 2023/07/24 | 1,606 | 1,619 | 1,596 | 1,619 | 2,400 |
| 2023/07/21 | 1,616 | 1,617 | 1,586 | 1,587 | 4,300 |
| 2023/07/20 | 1,630 | 1,646 | 1,616 | 1,616 | 6,000 |
| 2023/07/19 | 1,616 | 1,630 | 1,611 | 1,630 | 4,200 |
| 2023/07/18 | 1,615 | 1,616 | 1,605 | 1,616 | 3,000 |
| 2023/07/14 | 1,602 | 1,607 | 1,576 | 1,593 | 8,100 |
| 2023/07/13 | 1,576 | 1,588 | 1,576 | 1,580 | 2,700 |
| 2023/07/12 | 1,629 | 1,629 | 1,575 | 1,575 | 7,700 |
| 2023/07/11 | 1,633 | 1,642 | 1,612 | 1,612 | 6,700 |
| 2023/07/10 | 1,641 | 1,641 | 1,614 | 1,620 | 11,400 |
| 2023/07/07 | 1,698 | 1,698 | 1,636 | 1,636 | 11,500 |
| 2023/07/06 | 1,725 | 1,750 | 1,725 | 1,732 | 6,400 |
| 2023/07/05 | 1,713 | 1,745 | 1,697 | 1,743 | 6,900 |
| 2023/07/04 | 1,744 | 1,744 | 1,713 | 1,713 | 7,100 |
| 2023/07/03 | 1,737 | 1,764 | 1,734 | 1,744 | 6,600 |
| 2023/06/30 | 1,723 | 1,728 | 1,674 | 1,713 | 10,000 |