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
2020/12/30 1,652 1,684 1,628 1,666 21,400
2020/12/29 1,725 1,740 1,604 1,657 108,500
2020/12/28 1,768 1,787 1,725 1,734 71,200
2020/12/25 1,763 1,785 1,750 1,769 28,600
2020/12/24 1,720 1,756 1,712 1,756 34,000
2020/12/23 1,682 1,713 1,672 1,705 44,800
2020/12/22 1,672 1,700 1,669 1,671 39,200
2020/12/21 1,713 1,713 1,670 1,681 68,600
2020/12/18 1,700 1,724 1,677 1,704 35,400
2020/12/17 1,667 1,697 1,650 1,687 39,300
2020/12/16 1,694 1,700 1,675 1,675 19,400
2020/12/15 1,708 1,727 1,664 1,666 36,000
2020/12/14 1,719 1,730 1,695 1,695 34,500
2020/12/11 1,692 1,725 1,692 1,699 36,200
2020/12/10 1,775 1,787 1,720 1,726 30,600
2020/12/09 1,794 1,797 1,765 1,765 30,700
2020/12/08 1,768 1,788 1,757 1,788 13,600
2020/12/07 1,810 1,814 1,759 1,762 17,300
2020/12/04 1,821 1,822 1,790 1,820 16,300
2020/12/03 1,797 1,826 1,796 1,814 13,700
2020/12/02 1,817 1,817 1,779 1,797 13,900
2020/12/01 1,784 1,817 1,750 1,802 12,200
2020/11/30 1,809 1,809 1,740 1,745 12,800
2020/11/27 1,788 1,813 1,771 1,805 36,600
2020/11/26 1,743 1,801 1,743 1,769 6,700
2020/11/25 1,786 1,811 1,727 1,743 11,500
2020/11/24 1,738 1,793 1,726 1,764 14,400
2020/11/20 1,732 1,736 1,677 1,724 14,900
2020/11/19 1,734 1,749 1,714 1,737 14,800
2020/11/18 1,770 1,789 1,748 1,757 11,000
2020/11/17 1,810 1,826 1,729 1,777 21,900
2020/11/16 1,786 1,826 1,750 1,800 22,300
2020/11/13 1,820 1,825 1,737 1,786 22,300
2020/11/12 1,789 1,826 1,771 1,826 19,700
2020/11/11 1,758 1,789 1,705 1,789 15,100
2020/11/10 1,703 1,730 1,680 1,730 14,800
2020/11/09 1,671 1,693 1,632 1,693 10,300
2020/11/06 1,609 1,661 1,598 1,661 13,200
2020/11/05 1,575 1,601 1,549 1,592 12,600
2020/11/04 1,560 1,564 1,528 1,558 9,200
2020/11/02 1,535 1,560 1,523 1,560 12,200
2020/10/30 1,543 1,559 1,513 1,529 17,000
2020/10/29 1,578 1,582 1,552 1,556 6,500
2020/10/28 1,576 1,585 1,556 1,579 7,200
2020/10/27 1,551 1,576 1,527 1,576 8,200
2020/10/26 1,548 1,552 1,526 1,551 6,500
2020/10/23 1,541 1,566 1,528 1,548 12,100
2020/10/22 1,608 1,618 1,548 1,556 7,600
2020/10/21 1,564 1,607 1,538 1,605 11,500
2020/10/20 1,643 1,656 1,576 1,576 10,400
2020/10/19 1,591 1,647 1,591 1,642 10,600
2020/10/16 1,610 1,658 1,586 1,591 13,000
2020/10/15 1,703 1,714 1,621 1,621 14,100
2020/10/14 1,709 1,725 1,686 1,721 5,600
2020/10/13 1,735 1,735 1,670 1,706 8,400
2020/10/12 1,718 1,725 1,700 1,707 6,900
2020/10/09 1,687 1,721 1,684 1,705 13,200
2020/10/08 1,745 1,784 1,653 1,700 18,500
2020/10/07 1,790 1,790 1,720 1,760 10,800
2020/10/06 1,794 1,801 1,779 1,789 6,500
2020/10/05 1,796 1,825 1,784 1,803 9,200
2020/10/02 1,848 1,848 1,787 1,796 15,800
2020/09/30 1,798 1,850 1,795 1,808 19,300
2020/09/29 1,720 1,798 1,720 1,791 21,600
2020/09/28 1,684 1,720 1,661 1,720 32,300
2020/09/25 1,684 1,699 1,642 1,672 17,100
2020/09/24 1,665 1,699 1,655 1,689 13,700
2020/09/23 1,656 1,709 1,645 1,679 11,800
2020/09/18 1,690 1,694 1,664 1,691 10,800
2020/09/17 1,679 1,680 1,642 1,671 9,100
2020/09/16 1,680 1,683 1,619 1,676 13,400
2020/09/15 1,644 1,674 1,636 1,674 8,600
2020/09/14 1,660 1,677 1,626 1,632 19,800
2020/09/11 1,655 1,655 1,613 1,639 15,300
2020/09/10 1,640 1,640 1,608 1,615 17,100
2020/09/09 1,600 1,645 1,582 1,615 20,200
2020/09/08 1,551 1,603 1,551 1,603 8,700
2020/09/07 1,500 1,547 1,500 1,547 11,400
2020/09/04 1,521 1,526 1,506 1,506 5,500
2020/09/03 1,551 1,557 1,522 1,531 4,900
2020/09/02 1,549 1,557 1,524 1,554 3,300
2020/09/01 1,550 1,555 1,514 1,548 13,100
2020/08/31 1,490 1,541 1,490 1,531 11,400
2020/08/28 1,509 1,533 1,447 1,477 13,800
2020/08/27 1,512 1,558 1,512 1,512 3,300
2020/08/26 1,507 1,524 1,495 1,518 5,700
2020/08/25 1,544 1,548 1,511 1,513 12,700
2020/08/24 1,543 1,543 1,518 1,525 3,900
2020/08/21 1,499 1,527 1,497 1,527 4,100
2020/08/20 1,505 1,527 1,492 1,504 14,800
2020/08/19 1,499 1,522 1,487 1,513 6,600
2020/08/18 1,505 1,523 1,500 1,502 8,200
2020/08/17 1,505 1,547 1,487 1,505 9,800
2020/08/14 1,578 1,587 1,493 1,505 20,500
2020/08/13 1,526 1,578 1,520 1,565 14,400
2020/08/12 1,545 1,548 1,518 1,518 17,500
2020/08/11 1,453 1,532 1,453 1,531 16,700
2020/08/07 1,463 1,463 1,430 1,453 3,500
2020/08/06 1,527 1,527 1,436 1,437 11,100
2020/08/05 1,519 1,532 1,498 1,512 10,000
2020/08/04 1,480 1,520 1,480 1,512 11,200
2020/08/03 1,503 1,539 1,440 1,480 27,700
2020/07/31 1,518 1,539 1,500 1,510 29,200
2020/07/30 1,480 1,523 1,464 1,516 69,300
2020/07/29 1,435 1,498 1,425 1,481 17,700
2020/07/28 1,433 1,460 1,412 1,433 13,300
2020/07/27 1,399 1,437 1,366 1,433 14,700
2020/07/22 1,425 1,441 1,373 1,373 20,300
2020/07/21 1,371 1,426 1,371 1,426 9,000
2020/07/20 1,375 1,403 1,364 1,384 10,400
2020/07/17 1,344 1,363 1,329 1,363 8,200
2020/07/16 1,361 1,377 1,315 1,358 31,500
2020/07/15 1,345 1,370 1,345 1,360 23,200
2020/07/14 1,325 1,336 1,301 1,332 17,400
2020/07/13 1,263 1,325 1,258 1,312 23,200
2020/07/10 1,284 1,285 1,242 1,251 41,700
2020/07/09 1,304 1,305 1,285 1,293 20,800
2020/07/08 1,286 1,318 1,281 1,289 36,500
2020/07/07 1,318 1,332 1,282 1,298 24,600
2020/07/06 1,296 1,334 1,281 1,334 31,100
2020/07/03 1,313 1,325 1,295 1,315 13,700
2020/07/02 1,363 1,363 1,274 1,290 56,600
2020/07/01 1,386 1,394 1,336 1,346 22,300
2020/06/30 1,399 1,400 1,359 1,374 28,300
2020/06/29 1,380 1,411 1,328 1,399 65,700
2020/06/26 1,277 1,372 1,277 1,367 32,700
2020/06/25 1,291 1,312 1,258 1,277 27,700
2020/06/24 1,326 1,334 1,285 1,298 31,000
2020/06/23 1,338 1,360 1,318 1,340 28,900
2020/06/22 1,398 1,410 1,336 1,345 36,300
2020/06/19 1,351 1,419 1,337 1,393 43,400
2020/06/18 1,356 1,369 1,326 1,356 27,500
2020/06/17 1,363 1,373 1,304 1,351 46,200
2020/06/16 1,344 1,387 1,326 1,379 28,300
2020/06/15 1,318 1,349 1,307 1,308 38,500
2020/06/12 1,308 1,350 1,252 1,317 77,500
2020/06/11 1,343 1,381 1,341 1,348 48,900
2020/06/10 1,365 1,370 1,335 1,360 40,200
2020/06/09 1,392 1,405 1,353 1,370 32,500
2020/06/08 1,412 1,435 1,400 1,402 28,900
2020/06/05 1,421 1,434 1,404 1,412 33,300
2020/06/04 1,420 1,447 1,389 1,413 30,500
2020/06/03 1,434 1,436 1,395 1,434 30,600
2020/06/02 1,408 1,418 1,381 1,406 36,400
2020/06/01 1,465 1,465 1,393 1,408 26,600
2020/05/29 1,517 1,523 1,461 1,465 34,700
2020/05/28 1,438 1,518 1,414 1,505 38,200
2020/05/27 1,440 1,440 1,389 1,434 31,900
2020/05/26 1,397 1,446 1,380 1,439 29,700
2020/05/25 1,390 1,425 1,388 1,397 20,600
2020/05/22 1,398 1,415 1,388 1,390 16,500
2020/05/21 1,416 1,424 1,394 1,398 14,100
2020/05/20 1,384 1,419 1,376 1,416 24,700
2020/05/19 1,399 1,400 1,360 1,383 25,700
2020/05/18 1,451 1,453 1,352 1,383 43,800
2020/05/15 1,439 1,460 1,394 1,450 24,000
2020/05/14 1,376 1,446 1,371 1,409 33,000
2020/05/13 1,399 1,410 1,356 1,388 63,400
2020/05/12 1,427 1,445 1,378 1,429 69,700
2020/05/11 1,482 1,485 1,420 1,444 32,600
2020/05/08 1,495 1,526 1,463 1,483 39,600
2020/05/07 1,564 1,574 1,499 1,508 41,800
2020/05/01 1,560 1,566 1,521 1,560 24,600
2020/04/30 1,587 1,587 1,532 1,576 37,300
2020/04/28 1,541 1,595 1,507 1,523 122,900
2020/04/27 1,596 1,619 1,550 1,562 42,200
2020/04/24 1,634 1,644 1,555 1,596 36,300
2020/04/23 1,618 1,700 1,617 1,635 36,700
2020/04/22 1,542 1,633 1,528 1,618 32,400
2020/04/21 1,545 1,573 1,517 1,557 42,300
2020/04/20 1,632 1,632 1,489 1,515 35,200
2020/04/17 1,537 1,606 1,513 1,600 20,900
2020/04/16 1,506 1,562 1,467 1,536 51,900
2020/04/15 1,636 1,663 1,505 1,514 57,000
2020/04/14 1,658 1,721 1,612 1,636 27,600
2020/04/13 1,639 1,695 1,585 1,658 47,300
2020/04/10 1,700 1,700 1,643 1,673 41,500
2020/04/09 1,663 1,688 1,622 1,672 55,100
2020/04/08 1,488 1,771 1,458 1,664 92,400
2020/04/07 1,478 1,510 1,389 1,510 34,100
2020/04/06 1,439 1,510 1,384 1,472 49,200
2020/04/03 1,424 1,450 1,384 1,440 38,500
2020/04/02 1,446 1,460 1,325 1,430 54,600
2020/04/01 1,490 1,509 1,386 1,476 78,100
2020/03/31 1,529 1,538 1,458 1,520 15,400
2020/03/30 1,473 1,532 1,465 1,529 27,400
2020/03/27 1,440 1,477 1,343 1,477 35,000
2020/03/26 1,340 1,437 1,289 1,437 27,200
2020/03/25 1,407 1,407 1,306 1,398 20,400
2020/03/24 1,460 1,467 1,395 1,423 25,300
2020/03/23 1,377 1,479 1,319 1,479 40,800
2020/03/19 1,268 1,380 1,200 1,380 30,800
2020/03/18 1,290 1,320 1,243 1,280 28,200
2020/03/17 1,096 1,297 1,041 1,284 47,600
2020/03/16 1,222 1,223 1,125 1,135 22,600
2020/03/13 1,027 1,244 892 1,222 61,200
2020/03/12 1,151 1,159 1,072 1,124 40,900
2020/03/11 1,179 1,186 1,155 1,165 25,500
2020/03/10 1,184 1,209 1,121 1,209 26,500
2020/03/09 1,229 1,265 1,198 1,244 46,300
2020/03/06 1,241 1,256 1,211 1,243 25,300
2020/03/05 1,288 1,301 1,250 1,254 16,300
2020/03/04 1,250 1,273 1,220 1,263 12,000
2020/03/03 1,296 1,319 1,220 1,220 23,100
2020/03/02 1,284 1,316 1,265 1,291 19,600
2020/02/28 1,264 1,298 1,200 1,282 38,900
2020/02/27 1,338 1,338 1,284 1,294 44,600
2020/02/26 1,297 1,361 1,250 1,350 26,700
2020/02/25 1,311 1,341 1,290 1,327 32,200
2020/02/21 1,391 1,414 1,377 1,384 20,800
2020/02/20 1,403 1,419 1,394 1,409 15,800
2020/02/19 1,427 1,429 1,398 1,402 12,900
2020/02/18 1,457 1,459 1,404 1,433 24,900
2020/02/17 1,460 1,460 1,420 1,449 12,500
2020/02/14 1,467 1,493 1,454 1,490 8,500
2020/02/13 1,435 1,470 1,435 1,467 7,500
2020/02/12 1,439 1,463 1,430 1,435 28,300
2020/02/10 1,418 1,469 1,418 1,469 12,200
2020/02/07 1,439 1,461 1,408 1,445 21,900
2020/02/06 1,446 1,469 1,427 1,446 17,000
2020/02/05 1,429 1,459 1,421 1,445 17,300
2020/02/04 1,405 1,434 1,400 1,424 13,500
2020/02/03 1,426 1,430 1,397 1,420 17,800
2020/01/31 1,436 1,462 1,408 1,456 19,500
2020/01/30 1,447 1,455 1,391 1,436 31,300
2020/01/29 1,455 1,466 1,426 1,441 27,000
2020/01/28 1,448 1,476 1,444 1,454 16,800
2020/01/27 1,482 1,488 1,447 1,464 13,700
2020/01/24 1,489 1,498 1,456 1,490 16,500
2020/01/23 1,510 1,510 1,485 1,496 11,100
2020/01/22 1,502 1,541 1,502 1,515 9,100
2020/01/21 1,515 1,542 1,496 1,511 7,700
2020/01/20 1,494 1,535 1,492 1,527 11,600
2020/01/17 1,485 1,509 1,460 1,494 11,700
2020/01/16 1,470 1,509 1,462 1,499 19,300
2020/01/15 1,466 1,479 1,452 1,472 10,200
2020/01/14 1,477 1,485 1,453 1,477 13,800
2020/01/10 1,486 1,515 1,474 1,498 15,800
2020/01/09 1,497 1,503 1,489 1,497 10,500
2020/01/08 1,528 1,528 1,465 1,509 25,900
2020/01/07 1,550 1,564 1,533 1,552 20,200
2020/01/06 1,628 1,639 1,556 1,561 40,500

このページの先頭へ