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
2017/12/29 2,179 2,333 2,177 2,330 46,900
2017/12/28 2,159 2,178 2,136 2,178 13,100
2017/12/27 2,162 2,162 2,121 2,147 31,600
2017/12/26 2,154 2,174 2,142 2,173 82,600
2017/12/25 2,173 2,173 2,115 2,128 35,300
2017/12/22 2,176 2,176 2,101 2,173 42,700
2017/12/21 2,087 2,198 2,059 2,187 73,800
2017/12/20 1,865 1,991 1,865 1,969 52,100
2017/12/19 1,900 1,900 1,876 1,881 11,900
2017/12/18 1,892 1,900 1,880 1,888 17,500
2017/12/15 1,950 1,950 1,864 1,892 36,300
2017/12/14 1,927 1,968 1,927 1,968 16,500
2017/12/13 1,948 1,961 1,924 1,927 11,500
2017/12/12 1,950 1,962 1,916 1,948 9,100
2017/12/11 1,955 1,955 1,925 1,950 12,900
2017/12/08 1,913 1,967 1,913 1,946 15,500
2017/12/07 1,956 1,981 1,946 1,971 9,200
2017/12/06 1,989 1,996 1,936 1,939 10,900
2017/12/05 2,018 2,022 1,997 1,997 7,000
2017/12/04 2,052 2,052 2,006 2,024 6,900
2017/12/01 2,038 2,070 2,021 2,029 8,900
2017/11/30 1,997 2,073 1,988 2,065 23,100
2017/11/29 2,003 2,020 1,998 1,999 4,900
2017/11/28 2,010 2,010 1,985 1,996 5,700
2017/11/27 2,018 2,033 2,000 2,006 8,400
2017/11/24 2,041 2,065 2,012 2,029 4,900
2017/11/22 2,044 2,057 2,032 2,041 7,200
2017/11/21 2,082 2,101 2,038 2,040 7,500
2017/11/20 2,089 2,145 2,070 2,077 10,400
2017/11/17 2,054 2,129 2,054 2,129 40,100
2017/11/16 2,049 2,087 2,002 2,004 15,400
2017/11/15 2,151 2,153 2,032 2,060 19,600
2017/11/14 2,228 2,229 2,172 2,186 7,500
2017/11/13 2,173 2,287 2,173 2,255 19,200
2017/11/10 2,211 2,234 2,156 2,172 10,400
2017/11/09 2,299 2,299 2,212 2,261 16,400
2017/11/08 2,229 2,289 2,218 2,288 10,600
2017/11/07 2,200 2,220 2,185 2,216 13,300
2017/11/06 2,224 2,228 2,196 2,200 15,300
2017/11/02 2,268 2,291 2,203 2,209 16,700
2017/11/01 2,265 2,290 2,234 2,265 21,100
2017/10/31 2,219 2,272 2,140 2,258 23,500
2017/10/30 2,279 2,279 2,151 2,205 29,500
2017/10/27 2,245 2,283 2,200 2,279 20,100
2017/10/26 2,134 2,294 2,134 2,268 36,600
2017/10/25 2,068 2,132 2,068 2,084 10,700
2017/10/24 2,079 2,320 2,046 2,068 56,500
2017/10/23 2,008 2,120 1,997 2,111 28,000
2017/10/20 1,956 2,014 1,946 2,008 11,000
2017/10/19 1,941 1,956 1,924 1,956 10,100
2017/10/18 1,951 1,952 1,939 1,951 6,000
2017/10/17 1,973 1,973 1,927 1,958 10,300
2017/10/16 1,837 2,032 1,837 1,999 57,700
2017/10/13 1,902 1,905 1,854 1,855 12,400
2017/10/12 1,837 1,907 1,837 1,905 15,800
2017/10/11 1,866 1,866 1,808 1,817 12,300
2017/10/10 1,902 1,902 1,862 1,867 10,600
2017/10/06 1,966 1,966 1,887 1,902 22,500
2017/10/05 1,907 1,987 1,907 1,986 42,300
2017/10/04 1,910 1,940 1,901 1,925 28,100
2017/10/03 1,868 1,912 1,838 1,897 29,900
2017/10/02 1,879 1,898 1,812 1,828 24,000
2017/09/29 1,898 1,903 1,788 1,899 45,500
2017/09/28 1,840 1,921 1,825 1,918 26,400
2017/09/27 1,821 1,840 1,807 1,833 12,500
2017/09/26 1,749 1,823 1,749 1,823 11,300
2017/09/25 1,710 1,774 1,710 1,761 8,700
2017/09/22 1,733 1,736 1,708 1,718 6,100
2017/09/21 1,773 1,805 1,725 1,733 13,500
2017/09/20 1,790 1,803 1,757 1,789 23,700
2017/09/19 1,777 1,800 1,763 1,789 12,200
2017/09/15 1,783 1,784 1,740 1,748 15,600
2017/09/14 1,789 1,801 1,710 1,760 26,900
2017/09/13 1,780 1,813 1,769 1,789 17,300
2017/09/12 1,826 1,839 1,787 1,792 17,100
2017/09/11 1,738 1,818 1,730 1,817 19,600
2017/09/08 1,687 1,751 1,687 1,726 17,800
2017/09/07 1,713 1,721 1,661 1,710 19,100
2017/09/06 1,668 1,714 1,620 1,703 14,400
2017/09/05 1,670 1,718 1,646 1,672 17,600
2017/09/04 1,710 1,710 1,657 1,673 19,500
2017/09/01 1,744 1,754 1,713 1,714 34,000
2017/08/31 1,646 1,825 1,635 1,810 51,200
2017/08/30 1,590 1,639 1,587 1,622 14,900
2017/08/29 1,570 1,589 1,567 1,577 4,900
2017/08/28 1,560 1,580 1,557 1,580 3,400
2017/08/25 1,562 1,569 1,525 1,560 9,100
2017/08/24 1,564 1,577 1,544 1,554 15,000
2017/08/23 1,571 1,580 1,553 1,555 6,900
2017/08/22 1,597 1,597 1,566 1,569 9,300
2017/08/21 1,557 1,596 1,557 1,596 8,600
2017/08/18 1,531 1,565 1,526 1,557 9,500
2017/08/17 1,553 1,556 1,541 1,552 3,000
2017/08/16 1,537 1,551 1,531 1,534 17,900
2017/08/15 1,530 1,555 1,525 1,531 11,000
2017/08/14 1,526 1,560 1,516 1,527 29,800
2017/08/10 1,605 1,618 1,581 1,606 5,200
2017/08/09 1,636 1,639 1,597 1,615 19,500
2017/08/08 1,602 1,675 1,595 1,617 30,200
2017/08/07 1,570 1,606 1,554 1,601 24,900
2017/08/04 1,557 1,563 1,537 1,551 10,600
2017/08/03 1,542 1,577 1,480 1,553 15,400
2017/08/02 1,560 1,560 1,506 1,543 15,400
2017/08/01 1,529 1,559 1,507 1,549 15,400
2017/07/31 1,514 1,525 1,502 1,509 12,100
2017/07/28 1,557 1,557 1,490 1,534 13,100
2017/07/27 1,559 1,568 1,551 1,558 7,100
2017/07/26 1,570 1,570 1,541 1,551 6,200
2017/07/25 1,562 1,568 1,550 1,558 6,200
2017/07/24 1,570 1,570 1,545 1,563 17,200
2017/07/21 1,564 1,564 1,539 1,557 10,800
2017/07/20 1,570 1,578 1,540 1,575 14,000
2017/07/19 1,556 1,571 1,538 1,548 6,000
2017/07/18 1,551 1,564 1,539 1,556 4,100
2017/07/14 1,550 1,559 1,547 1,551 4,400
2017/07/13 1,565 1,565 1,535 1,557 5,100
2017/07/12 1,555 1,565 1,537 1,541 13,600
2017/07/11 1,549 1,575 1,542 1,563 25,600
2017/07/10 1,532 1,552 1,513 1,541 8,900
2017/07/07 1,522 1,564 1,501 1,501 19,800
2017/07/06 1,530 1,548 1,525 1,542 19,200
2017/07/05 1,524 1,548 1,524 1,542 8,500
2017/07/04 1,554 1,554 1,527 1,532 13,600
2017/07/03 1,600 1,600 1,545 1,554 36,500
2017/06/30 1,530 1,647 1,501 1,647 13,000
2017/06/29 1,533 1,538 1,524 1,531 5,200
2017/06/28 1,522 1,540 1,517 1,520 4,400
2017/06/27 1,540 1,540 1,520 1,532 6,800
2017/06/26 1,544 1,561 1,538 1,540 3,700
2017/06/23 1,532 1,555 1,529 1,551 4,000
2017/06/22 1,550 1,575 1,532 1,536 8,800
2017/06/21 1,544 1,575 1,510 1,541 16,500
2017/06/20 1,574 1,574 1,540 1,552 14,400
2017/06/19 1,566 1,566 1,538 1,553 17,200
2017/06/16 1,556 1,579 1,550 1,566 7,500
2017/06/15 1,556 1,577 1,526 1,541 16,600
2017/06/14 1,593 1,621 1,556 1,556 10,900
2017/06/13 1,586 1,602 1,577 1,593 9,400
2017/06/12 1,595 1,614 1,577 1,606 8,100
2017/06/09 1,565 1,598 1,556 1,597 16,800
2017/06/08 1,579 1,601 1,565 1,566 10,600
2017/06/07 1,607 1,624 1,594 1,596 10,200
2017/06/06 1,653 1,653 1,619 1,625 10,900
2017/06/05 1,641 1,656 1,634 1,639 8,800
2017/06/02 1,671 1,675 1,641 1,664 22,400
2017/06/01 1,650 1,697 1,580 1,690 62,900
2017/05/31 1,486 1,727 1,476 1,650 88,800
2017/05/30 1,456 1,477 1,450 1,470 5,500
2017/05/29 1,431 1,451 1,426 1,440 8,300
2017/05/26 1,468 1,468 1,428 1,428 6,000
2017/05/25 1,467 1,469 1,455 1,455 9,400
2017/05/24 1,474 1,478 1,468 1,475 9,000
2017/05/23 1,496 1,502 1,473 1,484 15,800
2017/05/22 1,521 1,535 1,497 1,497 14,100
2017/05/19 1,555 1,555 1,520 1,524 9,800
2017/05/18 1,540 1,551 1,535 1,536 14,000
2017/05/17 1,564 1,574 1,563 1,573 9,400
2017/05/16 1,571 1,578 1,563 1,578 8,800
2017/05/15 1,563 1,586 1,557 1,579 13,400
2017/05/12 1,561 1,563 1,545 1,563 8,600
2017/05/11 1,535 1,582 1,535 1,571 18,600
2017/05/10 1,551 1,553 1,516 1,553 10,000
2017/05/09 1,584 1,584 1,537 1,551 12,200
2017/05/08 1,585 1,597 1,517 1,584 31,900
2017/05/02 1,564 1,575 1,557 1,564 9,800
2017/05/01 1,536 1,560 1,533 1,558 16,700
2017/04/28 1,537 1,544 1,529 1,530 9,200
2017/04/27 1,477 1,547 1,477 1,536 15,100
2017/04/26 1,490 1,511 1,466 1,466 17,500
2017/04/25 1,460 1,499 1,460 1,487 17,600
2017/04/24 1,460 1,460 1,440 1,460 11,500
2017/04/21 1,447 1,447 1,436 1,447 7,000
2017/04/20 1,422 1,448 1,422 1,436 14,000
2017/04/19 1,412 1,435 1,411 1,422 9,900
2017/04/18 1,438 1,438 1,410 1,412 8,400
2017/04/17 1,429 1,429 1,404 1,421 16,500
2017/04/14 1,396 1,414 1,382 1,408 9,400
2017/04/13 1,400 1,406 1,355 1,396 10,000
2017/04/12 1,424 1,424 1,402 1,420 10,000
2017/04/11 1,354 1,446 1,354 1,431 21,700
2017/04/10 1,349 1,390 1,340 1,354 21,300
2017/04/07 1,395 1,395 1,354 1,354 19,300
2017/04/06 1,381 1,450 1,377 1,388 33,900
2017/04/05 1,400 1,400 1,362 1,385 19,800
2017/04/04 1,416 1,429 1,394 1,414 19,100
2017/04/03 1,430 1,433 1,413 1,417 14,400
2017/03/31 1,431 1,435 1,414 1,417 13,700
2017/03/30 1,382 1,420 1,380 1,420 6,300
2017/03/29 1,379 1,394 1,372 1,394 6,300
2017/03/28 1,342 1,380 1,304 1,380 18,000
2017/03/27 1,336 1,347 1,303 1,346 11,100
2017/03/24 1,341 1,364 1,341 1,353 3,400
2017/03/23 1,358 1,367 1,345 1,353 16,700
2017/03/22 1,366 1,389 1,366 1,370 8,100
2017/03/21 1,376 1,390 1,373 1,389 4,200
2017/03/17 1,361 1,390 1,341 1,390 18,900
2017/03/16 1,381 1,384 1,350 1,384 8,400
2017/03/15 1,384 1,385 1,347 1,381 10,000
2017/03/14 1,369 1,379 1,351 1,379 8,400
2017/03/13 1,383 1,383 1,345 1,367 7,500
2017/03/10 1,350 1,392 1,350 1,386 24,200
2017/03/09 1,322 1,339 1,322 1,339 3,100
2017/03/08 1,325 1,333 1,320 1,327 9,300
2017/03/07 1,330 1,336 1,324 1,333 5,100
2017/03/06 1,340 1,340 1,327 1,330 5,900
2017/03/03 1,340 1,340 1,330 1,330 5,400
2017/03/02 1,340 1,340 1,324 1,336 7,400
2017/03/01 1,349 1,359 1,327 1,342 17,000
2017/02/28 1,295 1,350 1,295 1,350 33,900
2017/02/27 1,299 1,299 1,287 1,297 8,600
2017/02/24 1,300 1,319 1,291 1,308 14,000
2017/02/23 1,300 1,303 1,292 1,300 5,600
2017/02/22 1,290 1,290 1,287 1,289 5,900
2017/02/21 1,300 1,310 1,291 1,299 8,800
2017/02/20 1,300 1,310 1,298 1,310 6,600
2017/02/17 1,306 1,306 1,292 1,297 5,100
2017/02/16 1,300 1,308 1,287 1,302 10,400
2017/02/15 1,286 1,309 1,244 1,300 21,700
2017/02/14 1,260 1,276 1,255 1,263 23,400
2017/02/13 1,288 1,288 1,246 1,259 58,300
2017/02/10 1,277 1,280 1,260 1,273 11,600
2017/02/09 1,255 1,260 1,245 1,256 9,900
2017/02/08 1,260 1,261 1,254 1,260 4,300
2017/02/07 1,259 1,265 1,255 1,260 7,100
2017/02/06 1,270 1,270 1,248 1,250 6,100
2017/02/03 1,253 1,263 1,248 1,262 12,700
2017/02/02 1,253 1,254 1,243 1,243 10,000
2017/02/01 1,249 1,256 1,243 1,253 13,100
2017/01/31 1,241 1,260 1,241 1,249 8,900
2017/01/30 1,235 1,269 1,235 1,259 16,300
2017/01/27 1,254 1,254 1,227 1,234 10,600
2017/01/26 1,222 1,237 1,202 1,236 18,600
2017/01/25 1,220 1,220 1,202 1,209 5,500
2017/01/24 1,210 1,219 1,208 1,211 6,400
2017/01/23 1,218 1,218 1,200 1,205 11,900
2017/01/20 1,182 1,209 1,181 1,206 10,500
2017/01/19 1,179 1,185 1,170 1,182 10,200
2017/01/18 1,188 1,193 1,171 1,179 11,900
2017/01/17 1,202 1,202 1,186 1,192 8,900
2017/01/16 1,199 1,207 1,185 1,194 8,500
2017/01/13 1,190 1,207 1,185 1,202 8,400
2017/01/12 1,205 1,208 1,190 1,200 10,300
2017/01/11 1,213 1,220 1,206 1,209 4,400
2017/01/10 1,203 1,221 1,181 1,209 16,200
2017/01/06 1,206 1,212 1,197 1,206 16,500
2017/01/05 1,225 1,225 1,211 1,213 9,000
2017/01/04 1,229 1,229 1,209 1,223 25,600

このページの先頭へ