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
2010/12/30 463 479 463 477 9,300
2010/12/29 470 470 455 463 4,800
2010/12/28 470 478 454 478 1,500
2010/12/28 1 -> 2.00 分割
2010/12/27 1,009 1,030 1,001 1,001 2,800
2010/12/24 1,020 1,020 1,010 1,020 3,900
2010/12/22 1,013 1,014 999 1,010 2,100
2010/12/21 980 1,015 971 983 2,700
2010/12/20 998 998 985 985 6,200
2010/12/17 978 985 978 985 200
2010/12/16 984 1,000 970 970 7,300
2010/12/15 987 999 975 999 3,600
2010/12/14 960 990 960 990 3,600
2010/12/13 977 990 977 990 2,900
2010/12/10 976 977 952 977 2,600
2010/12/09 1,020 1,020 976 976 7,000
2010/12/08 1,040 1,040 997 1,027 7,000
2010/12/07 997 1,030 981 1,030 5,200
2010/12/06 950 998 950 990 9,500
2010/12/03 911 911 905 910 2,800
2010/12/02 910 910 910 910 200
2010/12/01 910 910 910 910 1,700
2010/11/30 896 909 896 908 1,400
2010/11/29 895 907 895 907 500
2010/11/26 878 910 878 910 1,400
2010/11/25 875 888 875 888 200
2010/11/24 875 890 870 890 1,100
2010/11/22 845 870 837 860 4,500
2010/11/19 902 905 902 905 600
2010/11/18 900 902 900 900 1,900
2010/11/17 876 905 875 905 4,400
2010/11/16 863 900 863 900 5,700
2010/11/15 860 869 850 869 4,200
2010/11/12 842 865 834 860 6,700
2010/11/11 800 843 800 842 5,600
2010/11/10 790 800 790 800 400
2010/11/09 790 790 790 790 200
2010/11/08 0 0 0 795 0
2010/11/05 795 795 795 795 1,100
2010/11/04 750 780 750 780 200
2010/11/02 785 785 745 750 1,800
2010/11/01 800 800 784 784 2,100
2010/10/29 783 799 783 799 400
2010/10/28 780 790 780 790 400
2010/10/27 780 780 780 780 200
2010/10/26 771 771 771 771 400
2010/10/25 780 780 780 780 500
2010/10/22 781 781 781 781 100
2010/10/21 0 0 0 808 0
2010/10/20 808 808 808 808 500
2010/10/19 0 0 0 801 0
2010/10/18 810 810 801 801 500
2010/10/15 818 818 800 800 2,600
2010/10/14 800 800 800 800 4,900
2010/10/13 800 800 800 800 300
2010/10/12 800 800 800 800 300
2010/10/08 800 800 790 800 3,000
2010/10/07 807 807 800 800 1,000
2010/10/06 807 807 807 807 100
2010/10/05 821 821 821 821 1,100
2010/10/04 815 820 815 820 1,300
2010/10/01 830 833 825 833 3,100
2010/09/30 785 785 785 785 200
2010/09/29 785 800 785 800 700
2010/09/28 800 800 800 800 200
2010/09/27 785 800 785 800 600
2010/09/24 798 800 798 800 300
2010/09/22 795 795 795 795 100
2010/09/21 0 0 0 788 0
2010/09/17 789 789 788 788 300
2010/09/16 0 0 0 810 0
2010/09/15 810 810 810 810 1,600
2010/09/14 798 800 794 800 800
2010/09/13 790 790 790 790 100
2010/09/10 0 0 0 800 0
2010/09/09 0 0 0 800 0
2010/09/08 785 800 785 800 500
2010/09/07 787 793 787 787 1,300
2010/09/06 0 0 0 817 0
2010/09/03 817 817 817 817 1,100
2010/09/02 0 0 0 814 0
2010/09/01 815 815 814 814 1,900
2010/08/31 785 800 785 800 700
2010/08/30 819 830 819 830 1,000
2010/08/27 820 820 820 820 100
2010/08/26 803 820 803 820 400
2010/08/25 830 830 830 830 200
2010/08/24 832 832 832 832 400
2010/08/23 833 833 830 833 400
2010/08/20 833 834 833 834 1,400
2010/08/19 830 832 820 832 2,100
2010/08/18 800 820 800 820 4,500
2010/08/17 806 806 800 800 500
2010/08/16 775 800 770 800 12,300
2010/08/13 769 776 769 776 500
2010/08/12 0 0 0 780 0
2010/08/11 747 780 747 780 1,200
2010/08/10 750 750 745 745 300
2010/08/09 0 0 0 750 0
2010/08/06 751 751 750 750 400
2010/08/05 760 760 750 750 1,400
2010/08/04 736 745 736 736 2,100
2010/08/03 760 760 760 760 100
2010/08/02 764 764 764 764 2,100
2010/07/30 740 740 736 736 1,200
2010/07/29 736 750 736 740 1,400
2010/07/28 0 0 0 735 0
2010/07/27 735 735 735 735 100
2010/07/26 734 750 734 750 700
2010/07/23 755 760 746 760 800
2010/07/22 741 741 740 740 300
2010/07/21 0 0 0 754 0
2010/07/20 754 754 754 754 100
2010/07/16 769 769 769 769 100
2010/07/15 773 773 773 773 1,700
2010/07/14 780 785 777 785 1,200
2010/07/13 765 765 765 765 300
2010/07/12 0 0 0 765 0
2010/07/09 765 765 765 765 100
2010/07/08 785 785 780 780 1,200
2010/07/07 779 780 779 780 200
2010/07/06 762 777 762 777 200
2010/07/05 775 784 775 784 1,600
2010/07/02 769 769 769 769 100
2010/07/01 775 775 775 775 2,000
2010/06/30 741 741 725 730 1,300
2010/06/29 0 0 0 752 0
2010/06/28 752 752 752 752 400
2010/06/25 767 783 767 782 2,400
2010/06/24 777 777 766 766 1,500
2010/06/23 777 777 777 777 100
2010/06/22 780 780 777 777 200
2010/06/21 810 810 810 810 5,800
2010/06/18 760 785 760 780 2,100
2010/06/17 775 775 770 775 1,400
2010/06/16 782 789 777 785 11,400
2010/06/15 818 827 816 827 5,000
2010/06/14 817 822 814 821 5,900
2010/06/11 812 818 803 803 5,600
2010/06/10 861 861 857 857 300
2010/06/09 883 883 853 857 500
2010/06/08 0 0 0 880 0
2010/06/07 0 0 0 880 0
2010/06/04 880 880 880 880 1,000
2010/06/03 869 869 869 869 100
2010/06/02 0 0 0 860 0
2010/06/01 860 860 860 860 2,000
2010/05/31 800 820 800 820 300
2010/05/28 0 0 0 787 0
2010/05/27 0 0 0 787 0
2010/05/26 802 802 787 787 1,000
2010/05/25 840 840 832 832 1,000
2010/05/24 0 0 0 835 0
2010/05/21 0 0 0 835 0
2010/05/20 850 850 835 835 200
2010/05/19 890 890 865 865 900
2010/05/18 900 900 900 900 100
2010/05/17 935 935 935 935 1,400
2010/05/14 915 915 915 915 400
2010/05/13 910 910 910 910 500
2010/05/12 0 0 0 916 0
2010/05/11 0 0 0 916 0
2010/05/10 916 916 916 916 100
2010/05/07 0 0 0 944 0
2010/05/06 944 944 944 944 5,800
2010/04/30 899 899 899 899 1,100
2010/04/28 884 890 884 890 200
2010/04/27 0 0 0 880 0
2010/04/26 865 880 865 880 900
2010/04/23 865 870 865 870 400
2010/04/22 850 855 850 852 600
2010/04/21 847 847 847 847 500
2010/04/20 855 855 855 855 100
2010/04/19 0 0 0 870 0
2010/04/16 890 890 870 870 200
2010/04/15 900 900 888 888 5,700
2010/04/14 859 871 859 870 1,100
2010/04/13 860 860 856 856 800
2010/04/12 860 860 860 860 200
2010/04/09 850 860 850 860 1,400
2010/04/08 865 865 850 850 200
2010/04/07 0 0 0 895 0
2010/04/06 0 0 0 895 0
2010/04/05 895 895 895 895 1,200
2010/04/02 825 825 820 820 200
2010/04/01 832 847 832 847 1,800
2010/03/31 798 802 798 802 300
2010/03/29 800 800 800 800 500
2010/03/26 815 815 815 815 300
2010/03/25 829 835 829 830 1,000
2010/03/24 794 799 794 799 300
2010/03/15 850 850 791 791 3,000
2010/03/12 800 810 800 810 1,800
2010/03/08 788 788 785 785 600
2010/03/05 800 800 800 800 1,200
2010/03/04 799 799 787 787 200
2010/03/02 790 790 790 790 900
2010/03/01 797 797 797 797 1,800
2010/02/26 782 782 782 782 1,000
2010/02/25 795 797 795 797 800
2010/02/24 799 799 799 799 200
2010/02/23 824 830 798 798 1,400
2010/02/22 787 809 787 809 400
2010/02/19 791 791 790 791 1,900
2010/02/18 790 790 790 790 1,000
2010/02/15 790 795 790 790 2,600
2010/02/12 811 821 785 790 3,400
2010/02/10 812 815 810 815 300
2010/02/08 835 835 810 810 1,300
2010/02/05 820 830 820 830 2,800
2010/02/04 810 810 810 810 300
2010/02/03 795 810 795 810 200
2010/02/02 810 810 810 810 100
2010/02/01 815 820 760 760 4,000
2010/01/29 755 755 755 755 1,000
2010/01/28 790 800 790 800 400
2010/01/27 782 785 782 785 300
2010/01/26 780 785 780 785 1,100
2010/01/25 810 810 806 810 1,000
2010/01/22 797 797 797 797 100
2010/01/21 800 800 800 800 100
2010/01/20 795 795 790 790 200
2010/01/15 820 820 820 820 1,400
2010/01/13 800 800 780 780 1,100
2010/01/06 786 786 780 780 500
2010/01/05 844 844 785 785 400
2010/01/04 850 850 830 830 400

このページの先頭へ