日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,193 1,218 1,193 1,217 22,500
2016/12/29 1,180 1,191 1,177 1,190 12,700
2016/12/28 1,158 1,189 1,158 1,186 54,300
2016/12/27 1,161 1,194 1,161 1,170 83,300
2016/12/26 1,177 1,195 1,177 1,178 71,900
2016/12/22 1,195 1,210 1,190 1,201 18,000
2016/12/21 1,201 1,213 1,187 1,196 65,200
2016/12/20 1,202 1,216 1,193 1,213 33,800
2016/12/19 1,218 1,224 1,216 1,218 32,900
2016/12/16 1,225 1,230 1,207 1,215 42,100
2016/12/15 1,220 1,233 1,219 1,224 20,000
2016/12/14 1,234 1,234 1,221 1,228 34,400
2016/12/13 1,231 1,245 1,231 1,243 11,500
2016/12/12 1,241 1,247 1,205 1,239 37,400
2016/12/09 1,249 1,255 1,193 1,248 29,600
2016/12/08 1,248 1,280 1,248 1,266 30,600
2016/12/07 1,244 1,262 1,235 1,259 33,000
2016/12/06 1,246 1,265 1,244 1,253 23,100
2016/12/05 1,265 1,266 1,234 1,258 29,000
2016/12/02 1,289 1,296 1,281 1,289 12,200
2016/12/01 1,303 1,319 1,295 1,298 16,800
2016/11/30 1,292 1,301 1,290 1,300 33,700
2016/11/29 1,294 1,294 1,286 1,294 7,600
2016/11/28 1,281 1,300 1,265 1,299 25,400
2016/11/25 1,259 1,283 1,254 1,283 24,000
2016/11/24 1,230 1,265 1,229 1,259 21,100
2016/11/22 1,221 1,228 1,216 1,228 11,000
2016/11/21 1,215 1,229 1,211 1,218 22,600
2016/11/18 1,193 1,212 1,181 1,207 27,500
2016/11/17 1,190 1,198 1,169 1,193 28,900
2016/11/16 1,176 1,195 1,176 1,195 29,900
2016/11/15 1,175 1,190 1,156 1,179 19,700
2016/11/14 1,160 1,170 1,159 1,169 23,200
2016/11/11 1,130 1,158 1,128 1,155 37,300
2016/11/10 1,138 1,145 1,126 1,130 17,900
2016/11/09 1,141 1,155 1,103 1,108 24,200
2016/11/08 1,129 1,138 1,122 1,131 10,700
2016/11/07 1,120 1,129 1,107 1,128 11,500
2016/11/04 1,114 1,119 1,102 1,115 18,500
2016/11/02 1,117 1,126 1,110 1,115 13,400
2016/11/01 1,130 1,132 1,117 1,128 13,200
2016/10/31 1,130 1,136 1,122 1,130 15,500
2016/10/28 1,131 1,142 1,125 1,130 15,600
2016/10/27 1,145 1,148 1,130 1,132 15,000
2016/10/26 1,137 1,154 1,131 1,152 17,500
2016/10/25 1,121 1,133 1,119 1,128 12,000
2016/10/24 1,100 1,132 1,100 1,123 34,900
2016/10/21 1,129 1,135 1,127 1,134 7,800
2016/10/20 1,130 1,136 1,123 1,129 11,500
2016/10/19 1,123 1,151 1,120 1,131 16,600
2016/10/18 1,121 1,133 1,120 1,123 8,600
2016/10/17 1,120 1,137 1,110 1,124 14,100
2016/10/14 1,111 1,118 1,105 1,118 2,500
2016/10/13 1,110 1,121 1,105 1,114 6,500
2016/10/12 1,119 1,123 1,111 1,115 9,600
2016/10/11 1,119 1,125 1,115 1,119 6,800
2016/10/07 1,108 1,123 1,108 1,119 9,500
2016/10/06 1,107 1,125 1,105 1,120 17,600
2016/10/05 1,100 1,122 1,100 1,114 25,200
2016/10/04 1,119 1,120 1,102 1,107 22,400
2016/10/03 1,130 1,130 1,107 1,119 9,900
2016/09/30 1,123 1,123 1,093 1,121 8,400
2016/09/29 1,109 1,125 1,109 1,123 6,000
2016/09/28 1,129 1,134 1,106 1,109 7,800
2016/09/27 1,095 1,133 1,088 1,133 11,700
2016/09/26 1,092 1,119 1,092 1,093 8,300
2016/09/23 1,130 1,139 1,084 1,096 23,400
2016/09/21 1,112 1,145 1,065 1,128 30,600
2016/09/20 1,140 1,146 1,114 1,127 19,200
2016/09/16 1,136 1,146 1,126 1,138 6,000
2016/09/15 1,140 1,148 1,132 1,136 12,100
2016/09/14 1,121 1,142 1,120 1,133 11,900
2016/09/13 1,142 1,151 1,111 1,130 9,300
2016/09/12 1,123 1,146 1,123 1,131 10,300
2016/09/09 1,141 1,159 1,126 1,153 11,100
2016/09/08 1,169 1,169 1,154 1,157 5,400
2016/09/07 1,173 1,173 1,112 1,168 15,000
2016/09/06 1,142 1,189 1,142 1,172 14,900
2016/09/05 1,139 1,156 1,131 1,154 7,100
2016/09/02 1,112 1,139 1,112 1,130 18,200
2016/09/01 1,135 1,151 1,115 1,126 15,100
2016/08/31 1,155 1,157 1,114 1,156 11,500
2016/08/30 1,120 1,150 1,120 1,149 23,300
2016/08/29 1,100 1,128 1,100 1,119 18,100
2016/08/26 1,088 1,098 1,079 1,091 11,000
2016/08/25 1,084 1,089 1,073 1,084 8,500
2016/08/24 1,082 1,082 1,056 1,065 10,200
2016/08/23 1,075 1,084 1,075 1,082 5,800
2016/08/22 1,071 1,084 1,070 1,079 7,700
2016/08/19 1,052 1,076 1,052 1,067 3,900
2016/08/18 1,050 1,084 1,045 1,058 26,800
2016/08/17 1,065 1,069 1,043 1,059 15,600
2016/08/16 1,070 1,076 1,065 1,070 23,000
2016/08/15 1,100 1,100 1,055 1,058 6,600
2016/08/12 1,076 1,091 1,032 1,089 52,600
2016/08/10 1,089 1,098 1,081 1,096 8,800
2016/08/09 1,076 1,097 1,076 1,097 3,800
2016/08/08 1,085 1,091 1,078 1,088 9,500
2016/08/05 1,082 1,087 1,074 1,085 12,700
2016/08/04 1,072 1,091 1,068 1,083 11,700
2016/08/03 1,061 1,078 1,060 1,075 14,800
2016/08/02 1,075 1,092 1,075 1,084 9,100
2016/08/01 1,100 1,101 1,081 1,086 25,500
2016/07/29 1,090 1,112 1,071 1,100 33,100
2016/07/28 1,085 1,098 1,063 1,098 14,200
2016/07/27 1,080 1,092 1,078 1,088 10,600
2016/07/26 1,074 1,091 1,066 1,083 15,500
2016/07/25 1,076 1,088 1,076 1,081 5,100
2016/07/22 1,067 1,078 1,062 1,076 4,400
2016/07/21 1,082 1,087 1,073 1,078 12,200
2016/07/20 1,080 1,085 1,072 1,082 6,800
2016/07/19 1,060 1,080 1,060 1,080 13,700
2016/07/15 1,055 1,065 1,053 1,060 22,700
2016/07/14 1,055 1,066 1,045 1,052 20,900
2016/07/13 1,051 1,066 1,051 1,066 15,200
2016/07/12 1,043 1,057 1,040 1,049 23,100
2016/07/11 1,029 1,048 1,029 1,046 10,200
2016/07/08 1,035 1,038 1,027 1,029 11,000
2016/07/07 1,023 1,039 1,023 1,033 9,400
2016/07/06 1,042 1,042 1,027 1,033 6,700
2016/07/05 1,030 1,047 1,030 1,042 11,200
2016/07/04 1,032 1,049 1,031 1,043 9,100
2016/07/01 1,003 1,033 1,003 1,028 8,700
2016/06/30 991 1,003 991 1,003 6,300
2016/06/29 1,011 1,020 964 987 30,900
2016/06/28 982 1,013 976 998 16,600
2016/06/27 977 1,022 977 998 28,000
2016/06/24 1,052 1,052 967 1,033 29,000
2016/06/23 1,056 1,069 1,043 1,052 21,000
2016/06/22 1,050 1,056 1,045 1,056 10,600
2016/06/21 1,043 1,051 1,036 1,049 3,800
2016/06/20 1,049 1,050 1,036 1,046 17,900
2016/06/17 1,027 1,043 1,014 1,037 16,800
2016/06/16 1,032 1,038 1,024 1,030 15,200
2016/06/15 1,042 1,045 1,026 1,032 3,900
2016/06/14 1,032 1,038 1,030 1,032 5,000
2016/06/13 1,025 1,052 1,025 1,034 17,900
2016/06/10 1,050 1,051 1,040 1,048 20,800
2016/06/09 1,045 1,053 1,040 1,047 16,900
2016/06/08 1,041 1,051 1,040 1,048 7,000
2016/06/07 1,036 1,051 1,036 1,051 3,700
2016/06/06 1,025 1,050 1,025 1,036 10,600
2016/06/03 1,035 1,056 1,005 1,048 13,300
2016/06/02 1,040 1,055 1,040 1,043 21,900
2016/06/01 1,035 1,051 1,035 1,042 19,400
2016/05/31 1,042 1,043 1,035 1,040 6,200
2016/05/30 1,025 1,045 1,025 1,042 2,400
2016/05/27 1,035 1,041 1,015 1,033 9,400
2016/05/26 1,040 1,044 1,021 1,041 6,400
2016/05/25 1,056 1,056 1,040 1,048 11,600
2016/05/24 1,044 1,052 1,041 1,048 5,800
2016/05/23 1,035 1,050 1,032 1,043 7,400
2016/05/20 1,017 1,054 1,017 1,051 26,500
2016/05/19 1,024 1,027 1,016 1,022 4,500
2016/05/18 1,027 1,042 997 1,025 5,300
2016/05/17 1,033 1,049 1,025 1,026 3,400
2016/05/16 1,020 1,049 1,002 1,026 24,100
2016/05/13 999 1,006 976 995 15,200
2016/05/12 997 1,022 982 1,000 4,200
2016/05/11 1,010 1,021 985 1,017 5,700
2016/05/10 976 1,032 976 1,021 10,000
2016/05/09 974 983 970 980 5,900
2016/05/06 973 986 971 981 9,400
2016/05/02 990 992 973 983 11,100
2016/04/28 1,006 1,016 993 999 14,500
2016/04/27 1,008 1,008 990 1,002 7,900
2016/04/26 1,009 1,014 989 1,008 14,900
2016/04/25 1,046 1,046 1,025 1,025 10,500
2016/04/22 1,047 1,051 1,033 1,046 11,500
2016/04/21 1,050 1,052 1,034 1,047 18,000
2016/04/20 1,043 1,060 1,043 1,044 42,000
2016/04/19 1,050 1,071 1,035 1,052 33,800
2016/04/18 1,033 1,054 1,032 1,049 12,400
2016/04/15 1,036 1,081 1,036 1,063 75,900
2016/04/14 1,050 1,054 1,032 1,054 35,400
2016/04/13 1,054 1,069 1,043 1,046 12,500
2016/04/12 1,021 1,054 988 1,045 19,900
2016/04/11 1,024 1,030 966 1,028 19,900
2016/04/08 1,002 1,040 990 1,009 24,200
2016/04/07 1,001 1,031 1,001 1,012 5,600
2016/04/06 1,000 1,017 992 999 15,100
2016/04/05 1,050 1,050 1,010 1,010 11,800
2016/04/04 1,003 1,054 1,003 1,040 14,100
2016/04/01 1,058 1,058 1,013 1,013 13,700
2016/03/31 1,050 1,058 1,041 1,048 10,100
2016/03/30 1,050 1,053 1,032 1,044 5,800
2016/03/29 1,047 1,064 1,041 1,055 12,300
2016/03/28 1,050 1,069 1,040 1,058 22,500
2016/03/25 1,046 1,072 1,041 1,054 21,200
2016/03/24 1,053 1,070 1,046 1,046 24,200
2016/03/23 1,079 1,100 1,050 1,067 26,200
2016/03/22 1,035 1,098 1,030 1,098 31,700
2016/03/18 995 1,035 995 1,027 13,500
2016/03/17 1,017 1,019 995 1,011 9,300
2016/03/16 1,004 1,025 1,003 1,021 15,600
2016/03/15 1,015 1,020 1,000 1,008 11,900
2016/03/14 995 1,017 991 1,017 22,900
2016/03/11 955 988 955 987 23,200
2016/03/10 953 973 952 970 20,700
2016/03/09 925 950 925 942 8,200
2016/03/08 935 943 919 935 7,600
2016/03/07 949 949 919 937 14,400
2016/03/04 945 958 938 951 11,100
2016/03/03 943 953 929 953 5,700
2016/03/02 902 945 902 944 19,800
2016/03/01 882 902 870 891 16,000
2016/02/29 896 901 885 887 24,200
2016/02/26 889 892 870 888 6,500
2016/02/25 870 892 870 880 8,300
2016/02/24 869 894 868 869 14,800
2016/02/23 879 888 869 869 7,600
2016/02/22 870 891 870 882 11,200
2016/02/19 887 888 851 873 16,200
2016/02/18 880 907 859 897 13,800
2016/02/17 858 885 854 880 21,500
2016/02/16 877 890 863 863 8,400
2016/02/15 878 895 850 862 10,700
2016/02/12 819 875 819 838 32,000
2016/02/10 914 916 875 875 23,600
2016/02/09 922 934 922 924 9,100
2016/02/08 924 959 924 952 11,000
2016/02/05 950 950 935 945 7,800
2016/02/04 952 952 941 951 7,900
2016/02/03 941 956 926 952 18,400
2016/02/02 971 972 952 969 10,200
2016/02/01 950 980 934 980 41,900
2016/01/29 900 942 895 926 54,800
2016/01/28 870 889 869 873 16,700
2016/01/27 893 893 882 884 8,200
2016/01/26 868 882 860 863 7,000
2016/01/25 874 886 871 883 13,000
2016/01/22 870 879 855 873 11,900
2016/01/21 833 864 828 845 35,100
2016/01/20 870 881 840 846 40,600
2016/01/19 876 879 870 871 15,000
2016/01/18 874 875 860 865 16,300
2016/01/15 910 910 895 900 16,400
2016/01/14 901 914 895 907 16,300
2016/01/13 917 931 915 929 7,800
2016/01/12 925 941 909 910 24,500
2016/01/08 930 944 927 938 20,900
2016/01/07 954 954 931 935 13,300
2016/01/06 951 966 942 950 7,300
2016/01/05 950 974 946 956 21,400
2016/01/04 950 961 947 950 9,300

このページの先頭へ