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
2015/12/30 967 967 950 963 6,700
2015/12/29 949 966 948 954 10,800
2015/12/28 936 967 930 957 13,100
2015/12/25 959 959 947 951 22,200
2015/12/24 963 963 947 955 22,700
2015/12/22 955 961 950 957 16,000
2015/12/21 960 964 952 956 19,500
2015/12/18 974 980 960 962 33,100
2015/12/17 976 986 965 971 13,900
2015/12/16 960 979 959 971 10,200
2015/12/15 970 971 950 956 27,100
2015/12/14 980 980 969 973 23,700
2015/12/11 990 993 984 993 22,800
2015/12/10 986 988 976 980 26,600
2015/12/09 987 1,011 982 997 29,200
2015/12/08 1,005 1,005 987 987 12,500
2015/12/07 1,000 1,002 991 991 11,600
2015/12/04 995 997 986 994 22,100
2015/12/03 995 1,000 991 996 19,700
2015/12/02 1,008 1,008 993 994 14,800
2015/12/01 999 1,003 992 999 12,200
2015/11/30 1,007 1,011 1,000 1,003 10,600
2015/11/27 1,002 1,003 996 998 8,100
2015/11/26 997 1,009 996 1,001 22,000
2015/11/25 994 994 985 985 7,500
2015/11/24 1,000 1,000 985 993 10,600
2015/11/20 989 1,002 981 996 18,000
2015/11/19 999 999 980 987 8,000
2015/11/18 997 999 978 988 12,500
2015/11/17 999 999 985 990 16,400
2015/11/16 994 997 985 991 11,200
2015/11/13 1,003 1,003 985 997 16,300
2015/11/12 990 1,003 987 998 13,200
2015/11/11 990 998 980 996 32,400
2015/11/10 997 997 967 976 17,500
2015/11/09 989 996 982 996 14,800
2015/11/06 976 983 959 982 7,900
2015/11/05 984 984 958 976 20,700
2015/11/04 985 985 975 983 12,500
2015/11/02 994 994 958 984 27,500
2015/10/30 990 990 966 979 16,100
2015/10/29 968 983 959 983 16,900
2015/10/28 974 974 957 966 20,600
2015/10/27 980 994 968 968 22,900
2015/10/26 988 988 973 980 14,800
2015/10/23 996 996 969 979 17,000
2015/10/22 982 985 978 980 12,200
2015/10/21 980 983 972 982 11,700
2015/10/20 997 997 972 974 14,100
2015/10/19 998 1,009 970 985 19,700
2015/10/16 988 1,002 977 987 20,700
2015/10/15 965 994 957 980 14,900
2015/10/14 961 969 957 964 15,800
2015/10/13 970 979 964 969 11,600
2015/10/09 966 987 961 977 23,100
2015/10/08 971 977 965 967 10,800
2015/10/07 975 978 960 978 13,600
2015/10/06 971 988 967 969 32,600
2015/10/05 989 998 971 977 28,800
2015/10/02 982 982 943 961 27,500
2015/10/01 1,002 1,002 975 983 18,600
2015/09/30 985 995 950 994 35,200
2015/09/29 989 1,007 967 988 26,400
2015/09/28 1,019 1,019 998 1,014 19,600
2015/09/25 1,008 1,035 973 1,035 28,000
2015/09/24 1,042 1,050 1,009 1,013 19,600
2015/09/18 1,051 1,066 1,030 1,053 12,400
2015/09/17 1,061 1,073 1,050 1,065 22,500
2015/09/16 1,082 1,120 1,065 1,077 41,500
2015/09/15 1,084 1,085 1,072 1,078 15,100
2015/09/14 1,128 1,128 1,061 1,075 35,200
2015/09/11 1,090 1,148 1,085 1,130 53,100
2015/09/10 1,128 1,128 1,078 1,109 27,400
2015/09/09 1,078 1,151 1,078 1,151 98,300
2015/09/08 1,061 1,065 1,033 1,052 22,700
2015/09/07 1,070 1,076 1,061 1,065 23,600
2015/09/04 1,087 1,094 1,055 1,070 28,400
2015/09/03 1,080 1,090 1,069 1,080 16,200
2015/09/02 1,058 1,086 1,042 1,074 47,000
2015/09/01 1,092 1,095 1,071 1,085 53,500
2015/08/31 1,071 1,092 1,051 1,087 57,300
2015/08/28 1,021 1,055 1,021 1,048 29,400
2015/08/27 1,050 1,050 1,005 1,011 38,900
2015/08/26 995 1,044 984 1,038 56,100
2015/08/25 990 1,000 916 992 90,500
2015/08/24 944 1,023 941 1,010 83,000
2015/08/21 1,002 1,002 986 989 57,900
2015/08/20 1,021 1,035 1,015 1,016 13,200
2015/08/19 1,051 1,051 1,023 1,035 14,900
2015/08/18 1,054 1,059 1,016 1,053 29,000
2015/08/17 1,070 1,080 1,048 1,057 40,500
2015/08/14 1,073 1,073 1,051 1,069 43,300
2015/08/13 1,050 1,107 1,030 1,090 215,100
2015/08/12 1,014 1,014 980 1,002 49,300
2015/08/11 1,017 1,019 1,001 1,010 20,900
2015/08/10 1,006 1,025 993 1,011 34,600
2015/08/07 1,010 1,027 1,004 1,015 29,700
2015/08/06 1,032 1,035 1,014 1,019 40,300
2015/08/05 1,030 1,034 1,022 1,034 31,600
2015/08/04 1,020 1,035 1,003 1,032 36,000
2015/08/03 1,012 1,022 1,000 1,021 44,900
2015/07/31 1,024 1,035 995 1,004 88,400
2015/07/30 1,005 1,049 990 1,034 333,300
2015/07/29 938 948 938 940 19,800
2015/07/28 950 952 932 938 24,100
2015/07/27 980 980 950 954 31,300
2015/07/24 968 984 966 980 73,000
2015/07/23 950 961 940 960 31,400
2015/07/22 940 951 935 943 41,300
2015/07/21 964 966 937 947 28,300
2015/07/17 955 955 935 953 34,200
2015/07/16 942 959 940 958 56,800
2015/07/15 932 940 919 940 30,400
2015/07/14 940 940 919 929 43,800
2015/07/13 930 945 925 935 39,200
2015/07/10 922 932 915 924 60,300
2015/07/09 910 922 906 915 90,100
2015/07/08 941 943 925 925 86,700
2015/07/07 934 934 924 930 26,400
2015/07/06 915 924 915 920 35,500
2015/07/03 923 932 916 923 50,800
2015/07/02 917 922 913 922 46,500
2015/07/01 912 913 904 908 28,800
2015/06/30 880 913 880 913 48,900
2015/06/29 888 897 871 889 52,900
2015/06/26 910 912 901 901 22,400
2015/06/25 910 919 907 911 28,600
2015/06/24 911 917 905 915 32,500
2015/06/23 906 915 902 915 44,700
2015/06/22 913 920 904 907 26,200
2015/06/19 906 911 901 909 33,800
2015/06/18 910 918 909 909 32,600
2015/06/17 925 926 913 918 28,800
2015/06/16 915 928 911 925 37,100
2015/06/15 925 925 912 922 48,200
2015/06/12 915 916 908 912 32,000
2015/06/11 915 923 909 919 19,700
2015/06/10 918 925 912 913 34,300
2015/06/09 931 932 912 912 50,600
2015/06/08 942 946 936 937 47,400
2015/06/05 944 956 926 956 150,400
2015/06/04 944 960 923 936 153,400
2015/06/03 931 940 914 940 408,800
2015/06/02 918 932 918 932 72,700
2015/06/01 923 929 914 918 60,100
2015/05/29 905 929 905 927 101,500
2015/05/28 915 915 905 910 58,300
2015/05/27 924 928 895 909 175,100
2015/05/26 864 909 864 909 165,400
2015/05/25 864 886 863 874 134,600
2015/05/22 860 862 854 857 81,300
2015/05/21 866 873 864 866 119,700
2015/05/20 849 895 843 862 526,500
2015/05/19 908 908 893 907 55,700
2015/05/18 899 905 891 896 48,600
2015/05/15 890 898 890 897 56,900
2015/05/14 875 896 875 884 72,400
2015/05/13 881 883 873 877 29,800
2015/05/12 873 882 864 867 16,000
2015/05/11 859 899 858 871 42,700
2015/05/08 849 856 849 852 16,200
2015/05/07 860 860 849 849 27,200
2015/05/01 858 858 853 854 23,000
2015/04/30 863 863 856 858 28,400
2015/04/28 864 864 860 863 17,700
2015/04/27 863 867 861 864 17,600
2015/04/24 866 866 858 860 9,900
2015/04/23 866 866 859 861 12,700
2015/04/22 856 870 856 858 15,500
2015/04/21 856 857 853 853 19,300
2015/04/20 857 865 854 856 21,000
2015/04/17 866 867 860 861 22,000
2015/04/16 867 869 858 864 15,700
2015/04/15 868 869 854 867 33,600
2015/04/14 870 874 860 874 37,100
2015/04/13 872 872 863 865 34,100
2015/04/10 881 888 870 875 38,900
2015/04/09 860 873 859 866 38,500
2015/04/08 855 860 849 856 30,300
2015/04/07 861 861 848 851 61,000
2015/04/06 867 867 860 862 17,200
2015/04/03 855 880 855 870 22,300
2015/04/02 849 860 846 851 35,500
2015/04/01 871 872 846 852 52,200
2015/03/31 867 881 867 873 20,400
2015/03/30 871 880 869 869 35,700
2015/03/27 874 889 872 873 30,500
2015/03/26 899 899 884 888 45,900
2015/03/25 903 903 898 900 27,300
2015/03/24 902 904 898 902 20,900
2015/03/23 899 903 896 901 24,400
2015/03/20 903 904 894 894 32,200
2015/03/19 903 910 902 904 7,600
2015/03/18 915 915 903 908 19,500
2015/03/17 937 943 912 915 43,400
2015/03/16 922 937 916 926 35,800
2015/03/13 907 921 904 915 50,600
2015/03/12 898 903 893 899 44,100
2015/03/11 900 907 891 901 53,200
2015/03/10 921 924 896 903 49,200
2015/03/09 940 940 895 911 92,300
2015/03/06 950 956 945 946 16,500
2015/03/05 956 960 947 948 56,300
2015/03/04 963 963 951 952 26,200
2015/03/03 968 968 954 957 25,500
2015/03/02 955 968 952 960 30,100
2015/02/27 957 960 945 954 46,300
2015/02/26 950 962 947 957 41,200
2015/02/25 953 960 947 951 29,600
2015/02/24 967 973 955 957 31,600
2015/02/23 966 974 952 960 37,100
2015/02/20 973 987 958 965 52,200
2015/02/19 962 972 957 969 36,900
2015/02/18 954 961 950 955 35,500
2015/02/17 965 965 950 954 31,300
2015/02/16 1,029 1,029 965 968 112,300
2015/02/13 1,160 1,174 901 1,043 237,200
2015/02/12 1,139 1,165 1,139 1,146 13,800
2015/02/10 1,154 1,163 1,128 1,132 30,500
2015/02/09 1,173 1,183 1,132 1,165 36,300
2015/02/06 1,101 1,119 1,101 1,119 9,800
2015/02/05 1,123 1,130 1,096 1,101 13,900
2015/02/04 1,089 1,109 1,089 1,105 19,300
2015/02/03 1,099 1,114 1,061 1,074 22,200
2015/02/02 1,081 1,148 1,081 1,097 43,300
2015/01/30 1,066 1,079 1,061 1,076 12,600
2015/01/29 1,069 1,070 1,055 1,057 9,900
2015/01/28 1,070 1,077 1,057 1,067 6,800
2015/01/27 1,051 1,070 1,051 1,058 7,100
2015/01/26 1,030 1,057 1,026 1,054 5,600
2015/01/23 1,054 1,061 1,041 1,058 9,200
2015/01/22 1,078 1,078 1,043 1,054 12,000
2015/01/21 1,083 1,089 1,079 1,079 8,000
2015/01/20 1,085 1,085 1,070 1,082 10,400
2015/01/19 1,072 1,081 1,061 1,065 11,400
2015/01/16 1,050 1,074 1,050 1,062 35,500
2015/01/15 1,078 1,085 1,055 1,071 21,100
2015/01/14 1,094 1,094 1,071 1,084 18,800
2015/01/13 1,091 1,099 1,075 1,096 16,100
2015/01/09 1,117 1,121 1,100 1,112 11,500
2015/01/08 1,125 1,137 1,112 1,117 15,300
2015/01/07 1,120 1,139 1,110 1,122 11,500
2015/01/06 1,154 1,154 1,125 1,125 17,800
2015/01/05 1,161 1,165 1,152 1,154 15,500

このページの先頭へ