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
2018/12/28 2,221 2,230 2,100 2,222 34,700
2018/12/27 2,066 2,221 2,049 2,221 58,700
2018/12/26 1,929 1,995 1,919 1,975 38,700
2018/12/25 1,940 1,966 1,880 1,910 118,400
2018/12/21 1,946 1,996 1,851 1,979 74,200
2018/12/20 1,980 2,002 1,914 1,986 36,600
2018/12/19 1,971 1,997 1,970 1,980 52,100
2018/12/18 2,018 2,018 1,926 1,962 27,700
2018/12/17 2,100 2,104 2,025 2,042 47,200
2018/12/14 2,100 2,153 2,086 2,100 42,000
2018/12/13 2,100 2,149 2,099 2,138 15,600
2018/12/12 2,080 2,113 2,079 2,100 12,700
2018/12/11 2,121 2,127 2,045 2,060 13,800
2018/12/10 2,100 2,152 2,071 2,140 42,000
2018/12/07 2,175 2,204 2,147 2,148 20,700
2018/12/06 2,199 2,251 2,160 2,164 28,300
2018/12/05 2,204 2,250 2,189 2,211 20,500
2018/12/04 2,332 2,332 2,214 2,234 30,700
2018/12/03 2,368 2,391 2,332 2,339 25,000
2018/11/30 2,260 2,475 2,228 2,468 41,100
2018/11/29 2,318 2,322 2,233 2,259 10,500
2018/11/28 2,317 2,325 2,274 2,291 14,800
2018/11/27 2,320 2,334 2,298 2,317 3,300
2018/11/26 2,329 2,329 2,282 2,302 11,100
2018/11/22 2,299 2,331 2,275 2,330 6,000
2018/11/21 2,340 2,340 2,290 2,293 5,200
2018/11/20 2,320 2,404 2,302 2,356 10,200
2018/11/19 2,296 2,320 2,266 2,314 13,700
2018/11/16 2,300 2,302 2,264 2,292 4,200
2018/11/15 2,293 2,312 2,280 2,298 7,000
2018/11/14 2,300 2,344 2,269 2,309 19,900
2018/11/13 2,304 2,309 2,195 2,286 28,500
2018/11/12 2,346 2,363 2,289 2,309 19,700
2018/11/09 2,357 2,357 2,308 2,356 9,100
2018/11/08 2,296 2,356 2,296 2,325 6,500
2018/11/07 2,350 2,350 2,284 2,295 8,400
2018/11/06 2,308 2,346 2,281 2,328 7,100
2018/11/05 2,401 2,416 2,308 2,308 11,000
2018/11/02 2,527 2,527 2,389 2,401 12,900
2018/11/01 2,499 2,580 2,449 2,527 33,800
2018/10/31 2,440 2,489 2,396 2,484 23,800
2018/10/30 2,278 2,500 2,278 2,480 44,600
2018/10/29 2,299 2,305 2,255 2,278 27,200
2018/10/26 2,360 2,360 2,230 2,267 16,800
2018/10/25 2,295 2,334 2,277 2,310 20,800
2018/10/24 2,229 2,323 2,216 2,311 17,800
2018/10/23 2,232 2,261 2,179 2,203 23,800
2018/10/22 2,249 2,300 2,230 2,277 15,700
2018/10/19 2,221 2,276 2,212 2,267 13,900
2018/10/18 2,278 2,294 2,251 2,266 7,800
2018/10/17 2,290 2,364 2,266 2,312 11,600
2018/10/16 2,240 2,283 2,208 2,255 14,200
2018/10/15 2,331 2,335 2,250 2,256 20,200
2018/10/12 2,395 2,399 2,293 2,331 22,200
2018/10/11 2,303 2,421 2,275 2,408 27,700
2018/10/10 2,426 2,426 2,388 2,403 11,300
2018/10/09 2,510 2,510 2,426 2,426 10,100
2018/10/05 2,496 2,497 2,439 2,478 8,700
2018/10/04 2,465 2,500 2,435 2,496 13,900
2018/10/03 2,538 2,538 2,464 2,464 11,500
2018/10/02 2,510 2,640 2,510 2,517 26,600
2018/10/01 2,513 2,544 2,489 2,490 10,100
2018/09/28 2,531 2,588 2,460 2,550 60,800
2018/09/27 2,540 2,574 2,504 2,531 16,500
2018/09/26 2,502 2,543 2,502 2,530 12,200
2018/09/25 2,443 2,548 2,443 2,548 17,300
2018/09/21 2,448 2,482 2,434 2,443 20,000
2018/09/20 2,536 2,543 2,410 2,422 20,800
2018/09/19 2,586 2,594 2,540 2,540 16,700
2018/09/18 2,540 2,548 2,476 2,536 20,200
2018/09/14 2,646 2,687 2,521 2,560 65,000
2018/09/13 2,730 2,749 2,692 2,696 6,200
2018/09/12 2,714 2,750 2,652 2,734 22,900
2018/09/11 2,667 2,736 2,633 2,715 12,800
2018/09/10 2,640 2,677 2,637 2,644 8,400
2018/09/07 2,649 2,649 2,599 2,619 8,300
2018/09/06 2,697 2,711 2,610 2,655 12,500
2018/09/05 2,655 2,725 2,655 2,694 12,600
2018/09/04 2,735 2,747 2,674 2,699 13,600
2018/09/03 2,922 2,930 2,731 2,738 14,200
2018/08/31 2,804 2,943 2,749 2,922 31,000
2018/08/30 2,837 2,837 2,723 2,807 16,600
2018/08/29 2,835 2,845 2,781 2,836 16,500
2018/08/28 2,808 2,860 2,808 2,839 2,900
2018/08/27 2,770 2,861 2,727 2,858 9,200
2018/08/24 2,656 2,744 2,632 2,726 9,900
2018/08/23 2,645 2,680 2,644 2,649 2,800
2018/08/22 2,715 2,721 2,626 2,645 8,800
2018/08/21 2,783 2,833 2,681 2,701 10,700
2018/08/20 2,845 2,845 2,763 2,782 8,600
2018/08/17 2,944 2,944 2,831 2,844 10,200
2018/08/16 2,875 2,927 2,828 2,923 10,300
2018/08/15 3,020 3,020 2,925 2,925 8,200
2018/08/14 2,884 3,045 2,877 3,025 25,300
2018/08/13 2,858 2,888 2,706 2,834 27,700
2018/08/10 2,820 2,868 2,789 2,801 13,800
2018/08/09 2,840 2,860 2,802 2,820 6,200
2018/08/08 2,813 2,863 2,765 2,849 9,200
2018/08/07 2,820 2,884 2,806 2,846 6,400
2018/08/06 2,750 2,829 2,749 2,803 7,200
2018/08/03 2,854 2,854 2,750 2,764 15,000
2018/08/02 2,981 3,040 2,850 2,867 7,000
2018/08/01 2,968 3,015 2,934 2,954 8,300
2018/07/31 3,070 3,085 2,940 2,997 26,600
2018/07/30 3,060 3,065 3,000 3,050 16,800
2018/07/27 3,075 3,135 3,000 3,070 48,400
2018/07/26 2,969 3,065 2,929 3,020 22,700
2018/07/25 2,820 2,950 2,820 2,935 10,700
2018/07/24 2,709 2,849 2,698 2,820 10,400
2018/07/23 2,713 2,744 2,685 2,692 11,000
2018/07/20 2,784 2,798 2,740 2,749 4,300
2018/07/19 2,775 2,822 2,775 2,808 2,100
2018/07/18 2,775 2,818 2,694 2,818 9,900
2018/07/17 2,707 2,784 2,695 2,744 13,600
2018/07/13 2,626 2,721 2,605 2,707 12,500
2018/07/12 2,635 2,692 2,621 2,625 6,100
2018/07/11 2,690 2,690 2,589 2,633 12,400
2018/07/10 2,748 2,755 2,674 2,690 17,800
2018/07/09 2,688 2,720 2,687 2,713 5,700
2018/07/06 2,608 2,715 2,608 2,710 10,000
2018/07/05 2,698 2,722 2,583 2,608 13,300
2018/07/04 2,730 2,749 2,685 2,738 11,100
2018/07/03 2,766 2,803 2,669 2,768 27,100
2018/07/02 2,941 2,945 2,783 2,793 24,300
2018/06/29 2,865 2,948 2,780 2,941 42,800
2018/06/28 2,860 2,869 2,800 2,862 47,400
2018/06/27 2,787 2,835 2,771 2,817 12,800
2018/06/26 2,700 2,808 2,679 2,798 19,600
2018/06/25 2,800 2,800 2,736 2,743 7,700
2018/06/22 2,791 2,818 2,778 2,803 11,400
2018/06/21 2,819 2,819 2,776 2,791 10,600
2018/06/20 2,771 2,804 2,700 2,792 14,200
2018/06/19 2,729 2,779 2,717 2,771 14,100
2018/06/18 2,810 2,810 2,758 2,762 11,900
2018/06/15 2,980 2,980 2,843 2,849 13,400
2018/06/14 2,895 2,997 2,889 2,950 29,300
2018/06/13 2,912 2,920 2,862 2,879 11,300
2018/06/12 2,861 2,928 2,855 2,914 6,300
2018/06/11 2,915 2,945 2,853 2,866 13,900
2018/06/08 2,813 2,931 2,813 2,910 26,600
2018/06/07 2,788 2,822 2,785 2,821 5,500
2018/06/06 2,834 2,843 2,780 2,786 13,700
2018/06/05 2,888 2,889 2,834 2,855 11,000
2018/06/04 2,768 2,927 2,768 2,889 26,100
2018/06/01 2,757 2,757 2,686 2,718 16,600
2018/05/31 2,662 2,788 2,662 2,767 34,600
2018/05/30 2,620 2,705 2,605 2,630 21,200
2018/05/29 2,611 2,674 2,611 2,658 25,900
2018/05/28 2,563 2,689 2,558 2,633 27,800
2018/05/25 2,533 2,553 2,512 2,543 14,600
2018/05/24 2,550 2,550 2,455 2,507 23,700
2018/05/23 2,510 2,560 2,486 2,555 21,400
2018/05/22 2,500 2,529 2,455 2,510 24,600
2018/05/21 2,532 2,532 2,478 2,515 23,700
2018/05/18 2,586 2,594 2,521 2,532 29,900
2018/05/17 2,610 2,630 2,594 2,596 10,900
2018/05/16 2,605 2,633 2,580 2,612 21,100
2018/05/15 2,614 2,618 2,576 2,614 19,600
2018/05/14 2,675 2,681 2,530 2,642 34,400
2018/05/11 2,703 2,738 2,684 2,715 20,500
2018/05/10 2,708 2,722 2,682 2,702 14,400
2018/05/09 2,705 2,715 2,696 2,708 10,200
2018/05/08 2,744 2,750 2,703 2,705 12,900
2018/05/07 2,758 2,758 2,712 2,745 7,600
2018/05/02 2,750 2,784 2,675 2,763 17,400
2018/05/01 2,858 2,866 2,738 2,757 23,800
2018/04/27 2,744 2,895 2,724 2,895 60,300
2018/04/26 2,695 2,744 2,615 2,742 17,600
2018/04/25 2,764 2,770 2,704 2,714 8,000
2018/04/24 2,674 2,798 2,660 2,798 28,100
2018/04/23 2,718 2,719 2,619 2,681 8,600
2018/04/20 2,744 2,744 2,702 2,719 10,500
2018/04/19 2,557 2,750 2,544 2,750 51,700
2018/04/18 2,515 2,570 2,456 2,557 20,300
2018/04/17 2,547 2,573 2,511 2,520 4,000
2018/04/16 2,601 2,660 2,557 2,584 16,200
2018/04/13 2,639 2,639 2,560 2,620 9,400
2018/04/12 2,577 2,642 2,572 2,642 5,600
2018/04/11 2,617 2,620 2,521 2,566 8,500
2018/04/10 2,560 2,679 2,553 2,618 13,600
2018/04/09 2,492 2,560 2,492 2,555 5,900
2018/04/06 2,537 2,537 2,511 2,523 4,500
2018/04/05 2,557 2,557 2,527 2,537 4,600
2018/04/04 2,507 2,555 2,495 2,537 10,500
2018/04/03 2,649 2,649 2,492 2,507 19,900
2018/04/02 2,700 2,700 2,631 2,649 11,600
2018/03/30 2,590 2,700 2,581 2,700 28,500
2018/03/29 2,501 2,564 2,481 2,564 20,600
2018/03/28 2,399 2,589 2,394 2,581 46,600
2018/03/27 2,276 2,499 2,276 2,499 37,900
2018/03/26 2,236 2,241 2,161 2,240 18,300
2018/03/23 2,203 2,247 2,113 2,237 50,200
2018/03/22 2,223 2,263 2,201 2,213 15,700
2018/03/20 2,278 2,312 2,216 2,223 15,300
2018/03/19 2,328 2,340 2,242 2,301 32,200
2018/03/16 2,357 2,357 2,340 2,350 1,900
2018/03/15 2,363 2,390 2,314 2,357 17,100
2018/03/14 2,400 2,407 2,317 2,351 19,500
2018/03/13 2,398 2,446 2,355 2,412 17,400
2018/03/12 2,460 2,470 2,407 2,421 6,300
2018/03/09 2,466 2,480 2,403 2,410 11,500
2018/03/08 2,487 2,487 2,399 2,431 21,600
2018/03/07 2,324 2,530 2,324 2,467 52,600
2018/03/06 2,555 2,593 2,366 2,367 73,000
2018/03/05 2,570 2,629 2,550 2,561 34,600
2018/03/02 2,329 2,555 2,329 2,548 58,900
2018/03/01 2,400 2,444 2,320 2,329 26,800
2018/02/28 2,262 2,386 2,251 2,383 32,700
2018/02/27 2,316 2,340 2,256 2,262 7,100
2018/02/26 2,347 2,358 2,253 2,316 26,700
2018/02/23 2,253 2,362 2,240 2,347 11,200
2018/02/22 2,273 2,274 2,187 2,244 25,600
2018/02/21 2,335 2,335 2,251 2,273 21,300
2018/02/20 2,386 2,429 2,297 2,365 18,600
2018/02/19 2,268 2,400 2,225 2,386 20,300
2018/02/16 2,402 2,402 2,235 2,235 20,600
2018/02/15 2,435 2,440 2,153 2,395 47,200
2018/02/14 2,450 2,540 2,315 2,435 51,800
2018/02/13 2,300 2,425 2,244 2,385 45,400
2018/02/09 2,242 2,336 2,150 2,232 21,200
2018/02/08 2,142 2,339 2,142 2,331 34,300
2018/02/07 2,200 2,238 2,100 2,142 45,800
2018/02/06 2,150 2,350 2,100 2,327 31,700
2018/02/05 2,281 2,330 2,247 2,249 13,500
2018/02/02 2,368 2,425 2,368 2,425 16,800
2018/02/01 2,330 2,437 2,287 2,368 40,800
2018/01/31 2,200 2,336 2,168 2,320 36,700
2018/01/30 2,139 2,230 2,104 2,208 23,000
2018/01/29 2,189 2,189 2,139 2,141 3,800
2018/01/26 2,110 2,208 2,108 2,201 13,900
2018/01/25 2,106 2,120 2,089 2,089 2,400
2018/01/24 2,116 2,142 2,097 2,106 6,300
2018/01/23 2,138 2,160 2,127 2,131 3,800
2018/01/22 2,154 2,190 2,118 2,138 7,500
2018/01/19 2,213 2,213 2,149 2,165 3,800
2018/01/18 2,285 2,285 2,183 2,188 11,800
2018/01/17 2,185 2,200 2,152 2,152 7,300
2018/01/16 2,199 2,205 2,189 2,200 2,600
2018/01/15 2,245 2,260 2,195 2,199 10,100
2018/01/12 2,244 2,260 2,241 2,247 4,300
2018/01/11 2,265 2,276 2,249 2,253 5,800
2018/01/10 2,312 2,312 2,277 2,279 3,800
2018/01/09 2,278 2,317 2,262 2,317 12,000
2018/01/05 2,300 2,300 2,270 2,278 8,400
2018/01/04 2,355 2,360 2,285 2,320 31,300

このページの先頭へ