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 |
|---|---|---|---|---|---|
| 2025/01/30 | 1,894 | 1,900 | 1,894 | 1,900 | 11,000 |
| 2025/01/29 | 1,894 | 1,895 | 1,894 | 1,894 | 1,100 |
| 2025/01/28 | 1,893 | 1,896 | 1,893 | 1,896 | 9,400 |
| 2025/01/27 | 1,894 | 1,894 | 1,893 | 1,893 | 5,600 |
| 2025/01/24 | 1,893 | 1,894 | 1,893 | 1,893 | 2,500 |
| 2025/01/23 | 1,893 | 1,895 | 1,893 | 1,895 | 2,800 |
| 2025/01/22 | 1,893 | 1,894 | 1,893 | 1,893 | 6,000 |
| 2025/01/21 | 1,893 | 1,894 | 1,893 | 1,893 | 11,600 |
| 2025/01/20 | 1,893 | 1,894 | 1,893 | 1,893 | 2,700 |
| 2025/01/17 | 1,894 | 1,898 | 1,893 | 1,893 | 28,500 |
| 2025/01/16 | 1,894 | 1,910 | 1,892 | 1,896 | 58,400 |
| 2025/01/15 | 1,895 | 1,949 | 1,891 | 1,896 | 74,500 |
| 2025/01/14 | 1,893 | 1,910 | 1,893 | 1,895 | 74,300 |
| 2025/01/10 | 1,891 | 1,898 | 1,889 | 1,898 | 4,800 |
| 2025/01/09 | 1,900 | 1,900 | 1,891 | 1,891 | 22,000 |
| 2025/01/08 | 1,895 | 1,912 | 1,895 | 1,897 | 18,300 |
| 2025/01/07 | 1,899 | 1,900 | 1,897 | 1,900 | 4,600 |
| 2025/01/06 | 1,892 | 1,898 | 1,892 | 1,897 | 22,300 |
| 2024/12/30 | 1,893 | 1,899 | 1,891 | 1,897 | 11,600 |
| 2024/12/27 | 1,889 | 1,893 | 1,889 | 1,893 | 24,400 |
| 2024/12/26 | 1,888 | 1,894 | 1,888 | 1,894 | 23,300 |
| 2024/12/25 | 1,885 | 1,892 | 1,884 | 1,892 | 11,300 |
| 2024/12/24 | 1,888 | 1,891 | 1,882 | 1,887 | 30,100 |
| 2024/12/23 | 1,889 | 1,894 | 1,884 | 1,885 | 21,700 |
| 2024/12/20 | 1,891 | 1,895 | 1,824 | 1,890 | 47,700 |
| 2024/12/19 | 1,891 | 1,894 | 1,890 | 1,891 | 24,000 |
| 2024/12/18 | 1,894 | 1,896 | 1,894 | 1,895 | 77,900 |
| 2024/12/17 | 1,895 | 1,895 | 1,894 | 1,894 | 62,000 |
| 2024/12/16 | 1,895 | 1,897 | 1,893 | 1,894 | 57,800 |
| 2024/12/13 | 1,896 | 1,898 | 1,896 | 1,897 | 17,400 |
| 2024/12/12 | 1,899 | 1,900 | 1,896 | 1,896 | 103,400 |
| 2024/12/11 | 1,897 | 1,900 | 1,896 | 1,898 | 56,300 |
| 2024/12/10 | 1,897 | 1,898 | 1,896 | 1,896 | 61,000 |
| 2024/12/09 | 1,896 | 1,898 | 1,896 | 1,896 | 18,300 |
| 2024/12/06 | 1,896 | 1,898 | 1,896 | 1,896 | 25,400 |
| 2024/12/05 | 1,896 | 1,897 | 1,896 | 1,896 | 68,900 |
| 2024/12/04 | 1,896 | 1,897 | 1,896 | 1,896 | 25,800 |
| 2024/12/03 | 1,896 | 1,898 | 1,895 | 1,896 | 31,000 |
| 2024/12/02 | 1,895 | 1,897 | 1,895 | 1,896 | 125,800 |
| 2024/11/29 | 1,895 | 1,896 | 1,895 | 1,895 | 44,600 |
| 2024/11/28 | 1,895 | 1,896 | 1,895 | 1,896 | 51,700 |
| 2024/11/27 | 1,895 | 1,896 | 1,895 | 1,895 | 37,700 |
| 2024/11/26 | 1,895 | 1,896 | 1,895 | 1,895 | 37,500 |
| 2024/11/25 | 1,895 | 1,896 | 1,895 | 1,895 | 67,300 |
| 2024/11/22 | 1,895 | 1,896 | 1,895 | 1,896 | 30,800 |
| 2024/11/21 | 1,895 | 1,896 | 1,895 | 1,895 | 22,900 |
| 2024/11/20 | 1,895 | 1,896 | 1,895 | 1,895 | 25,100 |
| 2024/11/19 | 1,895 | 1,896 | 1,895 | 1,896 | 59,200 |
| 2024/11/18 | 1,895 | 1,896 | 1,895 | 1,895 | 47,300 |
| 2024/11/15 | 1,895 | 1,896 | 1,895 | 1,896 | 185,200 |
| 2024/11/14 | 1,898 | 1,900 | 1,895 | 1,895 | 256,200 |
| 2024/11/13 | 1,689 | 1,689 | 1,689 | 1,689 | 7,500 |
| 2024/11/12 | 1,334 | 1,395 | 1,334 | 1,389 | 12,100 |
| 2024/11/11 | 1,329 | 1,355 | 1,329 | 1,347 | 6,700 |
| 2024/11/08 | 1,332 | 1,333 | 1,320 | 1,321 | 4,100 |
| 2024/11/07 | 1,320 | 1,331 | 1,310 | 1,324 | 5,800 |
| 2024/11/06 | 1,306 | 1,325 | 1,293 | 1,320 | 5,500 |
| 2024/11/05 | 1,341 | 1,341 | 1,300 | 1,301 | 3,800 |
| 2024/11/01 | 1,340 | 1,340 | 1,299 | 1,311 | 10,700 |
| 2024/10/31 | 1,267 | 1,324 | 1,267 | 1,316 | 14,100 |
| 2024/10/30 | 1,346 | 1,348 | 1,265 | 1,265 | 33,600 |
| 2024/10/29 | 1,326 | 1,339 | 1,326 | 1,334 | 2,500 |
| 2024/10/28 | 1,303 | 1,346 | 1,303 | 1,326 | 4,700 |
| 2024/10/25 | 1,333 | 1,333 | 1,302 | 1,302 | 3,500 |
| 2024/10/24 | 1,315 | 1,349 | 1,315 | 1,333 | 6,200 |
| 2024/10/23 | 1,320 | 1,350 | 1,319 | 1,327 | 9,600 |
| 2024/10/22 | 1,359 | 1,360 | 1,334 | 1,334 | 6,700 |
| 2024/10/21 | 1,346 | 1,370 | 1,346 | 1,359 | 3,700 |
| 2024/10/18 | 1,342 | 1,354 | 1,342 | 1,342 | 1,300 |
| 2024/10/17 | 1,351 | 1,356 | 1,348 | 1,348 | 2,800 |
| 2024/10/16 | 1,363 | 1,388 | 1,347 | 1,355 | 8,400 |
| 2024/10/15 | 1,391 | 1,393 | 1,361 | 1,371 | 11,300 |
| 2024/10/11 | 1,368 | 1,411 | 1,365 | 1,371 | 11,200 |
| 2024/10/10 | 1,372 | 1,372 | 1,351 | 1,367 | 1,600 |
| 2024/10/09 | 1,396 | 1,416 | 1,350 | 1,357 | 9,800 |
| 2024/10/08 | 1,390 | 1,421 | 1,381 | 1,392 | 9,500 |
| 2024/10/07 | 1,329 | 1,423 | 1,329 | 1,402 | 17,000 |
| 2024/10/04 | 1,320 | 1,328 | 1,299 | 1,328 | 11,600 |
| 2024/10/03 | 1,291 | 1,325 | 1,291 | 1,320 | 6,800 |
| 2024/10/02 | 1,309 | 1,309 | 1,276 | 1,278 | 12,000 |
| 2024/10/01 | 1,297 | 1,328 | 1,295 | 1,328 | 9,500 |
| 2024/09/30 | 1,292 | 1,300 | 1,278 | 1,278 | 9,600 |
| 2024/09/27 | 1,320 | 1,336 | 1,305 | 1,328 | 7,000 |
| 2024/09/26 | 1,314 | 1,319 | 1,294 | 1,319 | 18,800 |
| 2024/09/25 | 1,312 | 1,312 | 1,282 | 1,305 | 9,800 |
| 2024/09/24 | 1,280 | 1,317 | 1,272 | 1,284 | 10,100 |
| 2024/09/20 | 1,257 | 1,299 | 1,257 | 1,269 | 11,900 |
| 2024/09/19 | 1,235 | 1,259 | 1,235 | 1,247 | 14,500 |
| 2024/09/18 | 1,280 | 1,290 | 1,181 | 1,224 | 34,500 |
| 2024/09/17 | 1,361 | 1,372 | 1,259 | 1,280 | 27,600 |
| 2024/09/13 | 1,324 | 1,359 | 1,303 | 1,359 | 15,800 |
| 2024/09/12 | 1,299 | 1,319 | 1,274 | 1,294 | 17,000 |
| 2024/09/11 | 1,294 | 1,300 | 1,245 | 1,258 | 13,400 |
| 2024/09/10 | 1,303 | 1,312 | 1,286 | 1,298 | 3,500 |
| 2024/09/09 | 1,324 | 1,337 | 1,280 | 1,303 | 11,300 |
| 2024/09/06 | 1,332 | 1,359 | 1,317 | 1,325 | 8,000 |
| 2024/09/05 | 1,326 | 1,373 | 1,313 | 1,330 | 11,200 |
| 2024/09/04 | 1,372 | 1,372 | 1,322 | 1,322 | 12,000 |
| 2024/09/03 | 1,375 | 1,418 | 1,375 | 1,403 | 9,200 |
| 2024/09/02 | 1,385 | 1,420 | 1,376 | 1,383 | 15,100 |
| 2024/08/30 | 1,355 | 1,401 | 1,351 | 1,399 | 9,300 |
| 2024/08/29 | 1,336 | 1,352 | 1,335 | 1,351 | 6,400 |
| 2024/08/28 | 1,366 | 1,366 | 1,319 | 1,336 | 8,600 |
| 2024/08/27 | 1,350 | 1,375 | 1,331 | 1,366 | 12,600 |
| 2024/08/26 | 1,381 | 1,395 | 1,378 | 1,379 | 12,500 |
| 2024/08/23 | 1,382 | 1,400 | 1,378 | 1,380 | 9,100 |
| 2024/08/22 | 1,359 | 1,412 | 1,343 | 1,412 | 15,100 |
| 2024/08/21 | 1,333 | 1,354 | 1,305 | 1,340 | 9,200 |
| 2024/08/20 | 1,355 | 1,359 | 1,335 | 1,345 | 9,700 |
| 2024/08/19 | 1,292 | 1,360 | 1,291 | 1,332 | 26,600 |
| 2024/08/16 | 1,284 | 1,291 | 1,253 | 1,291 | 14,900 |
| 2024/08/15 | 1,296 | 1,296 | 1,267 | 1,284 | 14,800 |
| 2024/08/14 | 1,233 | 1,296 | 1,211 | 1,293 | 61,600 |
| 2024/08/13 | 1,102 | 1,146 | 1,087 | 1,141 | 17,300 |
| 2024/08/09 | 1,079 | 1,106 | 1,059 | 1,085 | 16,900 |
| 2024/08/08 | 1,088 | 1,088 | 1,043 | 1,049 | 11,900 |
| 2024/08/07 | 1,069 | 1,109 | 1,069 | 1,095 | 13,300 |
| 2024/08/06 | 1,092 | 1,102 | 1,050 | 1,073 | 22,900 |
| 2024/08/05 | 1,081 | 1,146 | 1,071 | 1,080 | 85,800 |
| 2024/08/02 | 1,112 | 1,137 | 1,017 | 1,017 | 19,400 |
| 2024/08/01 | 1,188 | 1,188 | 1,130 | 1,130 | 12,200 |
| 2024/07/31 | 1,139 | 1,191 | 1,139 | 1,191 | 8,000 |
| 2024/07/30 | 1,176 | 1,180 | 1,140 | 1,141 | 70,400 |
| 2024/07/29 | 1,167 | 1,192 | 1,158 | 1,174 | 15,200 |
| 2024/07/26 | 1,177 | 1,177 | 1,151 | 1,155 | 10,400 |
| 2024/07/25 | 1,218 | 1,233 | 1,170 | 1,170 | 14,100 |
| 2024/07/24 | 1,230 | 1,242 | 1,219 | 1,228 | 14,700 |
| 2024/07/23 | 1,238 | 1,245 | 1,213 | 1,230 | 12,400 |
| 2024/07/22 | 1,236 | 1,262 | 1,232 | 1,237 | 13,400 |
| 2024/07/19 | 1,235 | 1,240 | 1,215 | 1,233 | 10,500 |
| 2024/07/18 | 1,233 | 1,253 | 1,233 | 1,234 | 8,400 |
| 2024/07/17 | 1,220 | 1,248 | 1,216 | 1,245 | 14,500 |
| 2024/07/16 | 1,231 | 1,231 | 1,208 | 1,215 | 9,900 |
| 2024/07/12 | 1,211 | 1,212 | 1,205 | 1,212 | 7,300 |
| 2024/07/11 | 1,179 | 1,213 | 1,158 | 1,213 | 13,300 |
| 2024/07/10 | 1,181 | 1,181 | 1,163 | 1,169 | 10,800 |
| 2024/07/09 | 1,210 | 1,211 | 1,172 | 1,181 | 12,400 |
| 2024/07/08 | 1,218 | 1,246 | 1,210 | 1,211 | 10,100 |
| 2024/07/05 | 1,247 | 1,247 | 1,217 | 1,217 | 4,400 |
| 2024/07/04 | 1,219 | 1,243 | 1,214 | 1,238 | 5,200 |
| 2024/07/03 | 1,229 | 1,234 | 1,216 | 1,219 | 4,900 |
| 2024/07/02 | 1,247 | 1,248 | 1,213 | 1,235 | 9,800 |
| 2024/07/01 | 1,247 | 1,247 | 1,196 | 1,240 | 12,300 |
| 2024/06/28 | 1,233 | 1,247 | 1,220 | 1,240 | 8,200 |
| 2024/06/27 | 1,219 | 1,231 | 1,209 | 1,231 | 4,400 |
| 2024/06/26 | 1,217 | 1,233 | 1,217 | 1,233 | 7,100 |
| 2024/06/25 | 1,216 | 1,225 | 1,203 | 1,218 | 8,400 |
| 2024/06/24 | 1,212 | 1,226 | 1,202 | 1,216 | 6,400 |
| 2024/06/21 | 1,200 | 1,237 | 1,200 | 1,212 | 6,300 |
| 2024/06/20 | 1,219 | 1,229 | 1,200 | 1,200 | 4,400 |
| 2024/06/19 | 1,211 | 1,237 | 1,211 | 1,235 | 5,600 |
| 2024/06/18 | 1,207 | 1,234 | 1,207 | 1,212 | 15,500 |
| 2024/06/17 | 1,192 | 1,192 | 1,168 | 1,188 | 6,600 |
| 2024/06/14 | 1,143 | 1,197 | 1,142 | 1,197 | 16,700 |
| 2024/06/13 | 1,175 | 1,179 | 1,156 | 1,156 | 4,200 |
| 2024/06/12 | 1,175 | 1,179 | 1,160 | 1,177 | 6,200 |
| 2024/06/11 | 1,200 | 1,200 | 1,173 | 1,175 | 4,200 |
| 2024/06/10 | 1,177 | 1,203 | 1,165 | 1,200 | 10,400 |
| 2024/06/07 | 1,197 | 1,201 | 1,177 | 1,177 | 2,200 |
| 2024/06/06 | 1,200 | 1,209 | 1,178 | 1,190 | 4,200 |
| 2024/06/05 | 1,199 | 1,215 | 1,190 | 1,204 | 9,700 |
| 2024/06/04 | 1,195 | 1,203 | 1,189 | 1,198 | 3,700 |
| 2024/06/03 | 1,188 | 1,195 | 1,181 | 1,195 | 5,200 |
| 2024/05/31 | 1,136 | 1,177 | 1,136 | 1,177 | 4,600 |
| 2024/05/30 | 1,107 | 1,130 | 1,102 | 1,130 | 8,500 |
| 2024/05/29 | 1,122 | 1,124 | 1,107 | 1,107 | 5,200 |
| 2024/05/28 | 1,126 | 1,133 | 1,122 | 1,122 | 2,100 |
| 2024/05/27 | 1,123 | 1,127 | 1,121 | 1,127 | 900 |
| 2024/05/24 | 1,123 | 1,131 | 1,121 | 1,122 | 3,500 |
| 2024/05/23 | 1,127 | 1,130 | 1,120 | 1,130 | 2,400 |
| 2024/05/22 | 1,137 | 1,137 | 1,122 | 1,127 | 4,800 |
| 2024/05/21 | 1,192 | 1,192 | 1,132 | 1,137 | 9,700 |
| 2024/05/20 | 1,120 | 1,186 | 1,120 | 1,180 | 10,200 |
| 2024/05/17 | 1,124 | 1,124 | 1,113 | 1,118 | 7,300 |
| 2024/05/16 | 1,162 | 1,165 | 1,122 | 1,129 | 6,500 |
| 2024/05/15 | 1,136 | 1,162 | 1,136 | 1,153 | 8,000 |
| 2024/05/14 | 1,157 | 1,157 | 1,131 | 1,137 | 8,500 |
| 2024/05/13 | 1,174 | 1,186 | 1,166 | 1,175 | 4,700 |
| 2024/05/10 | 1,173 | 1,173 | 1,161 | 1,168 | 3,000 |
| 2024/05/09 | 1,170 | 1,188 | 1,164 | 1,171 | 4,100 |
| 2024/05/08 | 1,170 | 1,178 | 1,160 | 1,166 | 5,600 |
| 2024/05/07 | 1,162 | 1,180 | 1,151 | 1,176 | 7,500 |
| 2024/05/02 | 1,181 | 1,190 | 1,149 | 1,155 | 6,600 |
| 2024/05/01 | 1,180 | 1,180 | 1,167 | 1,173 | 11,000 |
| 2024/04/30 | 1,141 | 1,176 | 1,141 | 1,176 | 7,100 |
| 2024/04/26 | 1,140 | 1,142 | 1,120 | 1,141 | 9,000 |
| 2024/04/25 | 1,120 | 1,139 | 1,118 | 1,139 | 7,400 |
| 2024/04/24 | 1,116 | 1,137 | 1,116 | 1,121 | 8,400 |
| 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 |