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
2019/12/30 1,536 1,687 1,532 1,668 52,000
2019/12/27 1,538 1,579 1,494 1,536 58,900
2019/12/26 1,535 1,586 1,535 1,586 52,500
2019/12/25 1,570 1,575 1,542 1,553 16,200
2019/12/24 1,545 1,558 1,533 1,553 30,200
2019/12/23 1,560 1,564 1,533 1,538 37,800
2019/12/20 1,531 1,567 1,521 1,558 48,900
2019/12/19 1,479 1,518 1,464 1,518 53,200
2019/12/18 1,463 1,480 1,456 1,479 41,000
2019/12/17 1,447 1,481 1,447 1,479 19,500
2019/12/16 1,450 1,462 1,435 1,455 28,800
2019/12/13 1,425 1,457 1,416 1,442 20,700
2019/12/12 1,415 1,428 1,406 1,412 15,600
2019/12/11 1,424 1,428 1,408 1,413 17,400
2019/12/10 1,435 1,445 1,421 1,431 13,000
2019/12/09 1,432 1,451 1,431 1,437 22,300
2019/12/06 1,443 1,454 1,431 1,445 16,500
2019/12/05 1,432 1,446 1,421 1,442 19,300
2019/12/04 1,402 1,434 1,402 1,432 15,000
2019/12/03 1,411 1,438 1,393 1,429 26,700
2019/12/02 1,411 1,445 1,411 1,435 17,900
2019/11/29 1,408 1,424 1,403 1,411 11,500
2019/11/28 1,406 1,421 1,396 1,408 10,600
2019/11/27 1,413 1,423 1,398 1,406 10,500
2019/11/26 1,419 1,440 1,413 1,413 10,500
2019/11/25 1,419 1,420 1,392 1,411 22,200
2019/11/22 1,409 1,417 1,403 1,406 10,200
2019/11/21 1,416 1,424 1,411 1,412 7,200
2019/11/20 1,418 1,436 1,410 1,432 7,600
2019/11/19 1,450 1,451 1,422 1,425 16,400
2019/11/18 1,497 1,497 1,462 1,472 11,300
2019/11/15 1,475 1,502 1,460 1,482 16,800
2019/11/14 1,497 1,500 1,460 1,466 10,500
2019/11/13 1,548 1,549 1,499 1,501 23,300
2019/11/12 1,586 1,601 1,563 1,565 11,900
2019/11/11 1,583 1,608 1,581 1,596 15,100
2019/11/08 1,548 1,600 1,548 1,583 11,700
2019/11/07 1,600 1,600 1,548 1,548 9,800
2019/11/06 1,657 1,674 1,587 1,591 15,500
2019/11/05 1,568 1,725 1,558 1,684 29,700
2019/11/01 1,512 1,534 1,504 1,534 12,500
2019/10/31 1,471 1,497 1,457 1,497 7,400
2019/10/30 1,481 1,496 1,449 1,459 33,400
2019/10/29 1,508 1,513 1,482 1,488 14,000
2019/10/28 1,508 1,527 1,482 1,499 15,400
2019/10/25 1,517 1,517 1,478 1,507 11,700
2019/10/24 1,528 1,528 1,510 1,517 10,800
2019/10/23 1,537 1,537 1,518 1,528 7,600
2019/10/21 1,540 1,540 1,530 1,537 6,400
2019/10/18 1,518 1,540 1,518 1,539 6,100
2019/10/17 1,539 1,539 1,511 1,518 6,900
2019/10/16 1,539 1,545 1,527 1,540 7,100
2019/10/15 1,569 1,569 1,515 1,539 13,100
2019/10/11 1,497 1,530 1,463 1,521 17,700
2019/10/10 1,506 1,506 1,465 1,487 10,400
2019/10/09 1,481 1,506 1,462 1,506 8,900
2019/10/08 1,476 1,505 1,461 1,493 14,700
2019/10/07 1,479 1,479 1,449 1,477 9,800
2019/10/04 1,485 1,492 1,479 1,481 9,600
2019/10/03 1,510 1,513 1,473 1,480 8,500
2019/10/02 1,542 1,548 1,512 1,517 9,900
2019/10/01 1,615 1,615 1,542 1,542 10,600
2019/09/30 1,551 1,593 1,505 1,580 18,500
2019/09/27 1,597 1,600 1,537 1,551 6,800
2019/09/26 1,609 1,614 1,578 1,597 13,500
2019/09/25 1,607 1,607 1,577 1,592 3,900
2019/09/24 1,591 1,620 1,589 1,595 12,900
2019/09/20 1,563 1,587 1,559 1,575 12,000
2019/09/19 1,498 1,545 1,498 1,535 12,300
2019/09/18 1,576 1,576 1,492 1,506 16,600
2019/09/17 1,564 1,573 1,525 1,561 20,000
2019/09/13 1,586 1,586 1,534 1,564 23,500
2019/09/12 1,524 1,615 1,524 1,580 32,500
2019/09/11 1,446 1,518 1,446 1,517 18,800
2019/09/10 1,410 1,445 1,407 1,437 9,400
2019/09/09 1,397 1,423 1,387 1,419 15,000
2019/09/06 1,415 1,415 1,391 1,393 7,700
2019/09/05 1,378 1,424 1,378 1,418 9,900
2019/09/04 1,389 1,401 1,355 1,375 10,500
2019/09/03 1,382 1,408 1,374 1,400 5,900
2019/09/02 1,350 1,393 1,330 1,384 26,700
2019/08/30 1,309 1,406 1,309 1,386 27,500
2019/08/29 1,337 1,341 1,287 1,296 15,200
2019/08/28 1,372 1,378 1,340 1,342 16,700
2019/08/27 1,365 1,411 1,365 1,388 10,300
2019/08/26 1,339 1,382 1,325 1,364 22,400
2019/08/23 1,400 1,404 1,370 1,382 15,800
2019/08/22 1,403 1,421 1,390 1,403 12,200
2019/08/21 1,429 1,429 1,398 1,403 12,800
2019/08/20 1,417 1,466 1,417 1,459 9,700
2019/08/19 1,485 1,485 1,422 1,425 16,200
2019/08/16 1,417 1,480 1,386 1,460 23,100
2019/08/15 1,415 1,427 1,349 1,423 23,700
2019/08/14 1,401 1,459 1,401 1,451 23,100
2019/08/13 1,415 1,434 1,396 1,419 28,300
2019/08/09 1,477 1,477 1,423 1,439 12,700
2019/08/08 1,442 1,488 1,437 1,477 15,800
2019/08/07 1,475 1,481 1,415 1,462 26,600
2019/08/06 1,447 1,487 1,402 1,482 32,700
2019/08/05 1,625 1,625 1,488 1,503 78,400
2019/08/02 1,684 1,698 1,648 1,665 31,600
2019/08/01 1,722 1,735 1,671 1,720 31,600
2019/07/31 1,615 1,746 1,614 1,731 55,500
2019/07/30 1,570 1,616 1,544 1,614 89,400
2019/07/29 1,559 1,591 1,531 1,575 36,200
2019/07/26 1,594 1,600 1,545 1,564 78,200
2019/07/25 1,630 1,639 1,596 1,609 31,400
2019/07/24 1,674 1,674 1,620 1,643 22,800
2019/07/23 1,657 1,686 1,612 1,685 28,600
2019/07/22 1,669 1,675 1,650 1,666 14,900
2019/07/19 1,642 1,669 1,610 1,669 16,600
2019/07/18 1,678 1,681 1,631 1,641 34,700
2019/07/17 1,758 1,758 1,690 1,692 29,900
2019/07/16 1,734 1,773 1,730 1,756 27,500
2019/07/12 1,766 1,766 1,720 1,735 27,500
2019/07/11 1,809 1,810 1,760 1,771 27,700
2019/07/10 1,841 1,842 1,802 1,815 55,100
2019/07/09 1,870 1,882 1,831 1,846 50,700
2019/07/08 1,906 1,906 1,833 1,849 41,400
2019/07/05 1,950 1,950 1,901 1,906 30,700
2019/07/04 1,939 1,973 1,935 1,949 19,700
2019/07/03 1,948 1,951 1,914 1,948 17,700
2019/07/02 1,959 1,969 1,937 1,955 15,900
2019/07/01 1,997 2,005 1,955 1,969 28,100
2019/06/28 1,975 1,994 1,966 1,975 24,300
2019/06/27 1,975 1,999 1,968 1,975 38,300
2019/06/26 1,975 1,991 1,936 1,975 13,600
2019/06/25 1,961 1,980 1,956 1,970 16,600
2019/06/24 1,949 1,967 1,918 1,959 9,700
2019/06/21 1,945 1,955 1,911 1,940 15,100
2019/06/20 1,980 1,987 1,934 1,945 18,200
2019/06/19 2,033 2,033 1,996 2,000 23,000
2019/06/18 2,041 2,070 2,003 2,008 27,800
2019/06/17 2,059 2,078 2,043 2,059 28,200
2019/06/14 2,099 2,116 2,027 2,040 21,600
2019/06/13 2,119 2,130 2,068 2,071 16,100
2019/06/12 2,120 2,134 2,111 2,117 16,800
2019/06/11 2,090 2,110 2,090 2,107 16,700
2019/06/10 2,105 2,105 2,090 2,101 6,100
2019/06/07 2,098 2,105 2,090 2,105 7,000
2019/06/06 2,092 2,121 2,087 2,092 10,600
2019/06/05 2,095 2,102 2,067 2,092 9,500
2019/06/04 2,030 2,063 2,010 2,060 8,100
2019/06/03 2,066 2,072 1,994 2,024 18,500
2019/05/31 2,094 2,110 2,057 2,074 9,800
2019/05/30 2,078 2,097 2,045 2,094 7,300
2019/05/29 2,072 2,072 2,000 2,053 16,800
2019/05/28 2,031 2,087 2,028 2,075 10,100
2019/05/27 2,060 2,060 2,017 2,045 8,500
2019/05/24 2,116 2,116 2,027 2,067 12,600
2019/05/23 2,144 2,144 2,064 2,116 15,300
2019/05/22 2,198 2,198 2,136 2,144 17,400
2019/05/21 2,209 2,241 2,164 2,198 18,200
2019/05/20 2,266 2,266 2,204 2,210 7,700
2019/05/17 2,249 2,257 2,229 2,250 21,700
2019/05/16 2,291 2,291 2,197 2,220 15,400
2019/05/15 2,229 2,280 2,183 2,280 44,900
2019/05/14 2,150 2,203 2,150 2,184 20,600
2019/05/13 2,185 2,230 2,093 2,216 26,000
2019/05/10 2,240 2,250 2,161 2,235 30,700
2019/05/09 2,223 2,230 2,055 2,226 35,200
2019/05/08 2,212 2,234 2,211 2,223 18,500
2019/05/07 2,265 2,265 2,195 2,215 20,000
2019/04/26 2,240 2,270 2,224 2,265 35,200
2019/04/25 2,227 2,242 2,206 2,229 16,000
2019/04/24 2,200 2,291 2,198 2,216 32,700
2019/04/23 2,201 2,210 2,186 2,208 3,900
2019/04/22 2,188 2,230 2,183 2,223 21,500
2019/04/19 2,181 2,207 2,181 2,188 2,100
2019/04/18 2,249 2,250 2,176 2,199 7,400
2019/04/17 2,228 2,249 2,222 2,249 1,900
2019/04/16 2,240 2,240 2,202 2,218 2,200
2019/04/15 2,202 2,239 2,197 2,227 13,500
2019/04/12 2,171 2,171 2,142 2,153 5,600
2019/04/11 2,178 2,178 2,107 2,171 9,200
2019/04/10 2,203 2,203 2,171 2,178 5,500
2019/04/09 2,143 2,217 2,143 2,212 8,600
2019/04/08 2,165 2,187 2,129 2,175 11,500
2019/04/05 2,178 2,198 2,137 2,154 6,900
2019/04/04 2,201 2,204 2,176 2,178 4,700
2019/04/03 2,213 2,226 2,177 2,206 16,100
2019/04/02 2,319 2,319 2,210 2,222 7,100
2019/04/01 2,336 2,337 2,267 2,282 14,400
2019/03/29 2,274 2,331 2,215 2,331 15,000
2019/03/28 2,179 2,328 2,137 2,295 25,100
2019/03/27 2,183 2,196 2,157 2,179 22,200
2019/03/26 2,057 2,241 2,057 2,211 22,900
2019/03/25 2,126 2,126 2,067 2,102 18,200
2019/03/22 2,115 2,150 2,115 2,149 6,100
2019/03/20 2,114 2,142 2,084 2,112 10,500
2019/03/19 2,142 2,142 2,114 2,129 12,800
2019/03/18 2,094 2,146 2,045 2,145 18,800
2019/03/15 2,066 2,112 2,010 2,076 18,200
2019/03/14 2,077 2,077 2,042 2,057 11,700
2019/03/13 2,097 2,132 2,069 2,069 15,700
2019/03/12 2,118 2,133 2,088 2,122 13,600
2019/03/11 2,052 2,174 2,022 2,122 20,300
2019/03/08 2,083 2,138 2,041 2,081 29,500
2019/03/07 2,083 2,151 2,077 2,133 11,300
2019/03/06 2,082 2,133 2,081 2,103 7,100
2019/03/05 2,099 2,121 2,099 2,109 11,100
2019/03/04 2,081 2,133 2,057 2,130 8,800
2019/03/01 2,073 2,119 2,073 2,081 8,500
2019/02/28 2,063 2,094 2,054 2,061 7,200
2019/02/27 2,093 2,097 2,043 2,082 11,200
2019/02/26 2,092 2,130 2,068 2,094 7,900
2019/02/25 2,049 2,099 2,045 2,096 4,900
2019/02/22 2,075 2,075 2,048 2,049 3,700
2019/02/21 2,085 2,086 2,048 2,078 7,400
2019/02/20 2,062 2,148 2,054 2,086 10,600
2019/02/19 2,097 2,097 2,067 2,071 4,200
2019/02/18 2,069 2,088 2,050 2,088 4,800
2019/02/15 2,100 2,100 2,029 2,029 6,500
2019/02/14 2,141 2,172 2,090 2,096 22,800
2019/02/13 2,092 2,138 2,092 2,110 8,700
2019/02/12 1,962 2,097 1,936 2,091 22,400
2019/02/08 2,151 2,179 2,136 2,179 13,600
2019/02/07 2,120 2,156 2,083 2,154 12,100
2019/02/06 2,198 2,208 2,133 2,142 7,100
2019/02/05 2,103 2,235 2,103 2,223 18,700
2019/02/04 2,032 2,133 1,982 2,093 14,800
2019/02/01 2,050 2,053 1,938 1,996 32,300
2019/01/31 1,915 2,059 1,862 2,050 47,500
2019/01/30 1,942 1,942 1,877 1,910 15,700
2019/01/29 2,000 2,015 1,871 1,925 19,100
2019/01/28 2,040 2,055 1,974 1,989 20,300
2019/01/25 2,010 2,095 2,010 2,040 24,900
2019/01/24 2,032 2,032 1,995 2,005 5,700
2019/01/23 2,051 2,065 2,042 2,046 4,000
2019/01/22 2,066 2,075 2,037 2,072 8,100
2019/01/21 2,055 2,073 2,054 2,060 5,900
2019/01/18 2,065 2,102 2,048 2,055 11,100
2019/01/17 2,044 2,069 2,019 2,046 6,800
2019/01/16 2,033 2,064 1,990 2,041 13,700
2019/01/15 2,053 2,081 2,002 2,006 10,100
2019/01/11 2,056 2,069 2,006 2,054 11,300
2019/01/10 2,021 2,080 2,000 2,063 6,600
2019/01/09 2,060 2,068 2,022 2,053 6,500
2019/01/08 2,030 2,099 2,030 2,060 7,300
2019/01/07 2,043 2,066 1,978 2,020 23,300
2019/01/04 2,157 2,157 2,018 2,018 14,700

このページの先頭へ