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
2021/12/30 1,303 1,330 1,300 1,322 12,600
2021/12/29 1,274 1,304 1,263 1,304 58,900
2021/12/28 1,256 1,301 1,256 1,301 96,000
2021/12/27 1,264 1,272 1,254 1,260 29,300
2021/12/24 1,258 1,268 1,256 1,261 6,100
2021/12/23 1,289 1,289 1,260 1,260 8,500
2021/12/22 1,284 1,284 1,272 1,278 7,000
2021/12/21 1,282 1,293 1,268 1,271 6,900
2021/12/20 1,326 1,326 1,265 1,265 9,300
2021/12/17 1,330 1,340 1,321 1,332 21,000
2021/12/16 1,301 1,314 1,295 1,314 5,300
2021/12/15 1,282 1,315 1,282 1,292 7,800
2021/12/14 1,268 1,286 1,254 1,283 6,400
2021/12/13 1,275 1,275 1,251 1,267 8,600
2021/12/10 1,289 1,289 1,251 1,255 12,200
2021/12/09 1,300 1,305 1,265 1,276 37,700
2021/12/08 1,323 1,323 1,306 1,315 10,600
2021/12/07 1,268 1,323 1,265 1,323 15,000
2021/12/06 1,269 1,286 1,246 1,246 12,400
2021/12/03 1,232 1,259 1,222 1,259 14,500
2021/12/02 1,236 1,247 1,206 1,208 14,300
2021/12/01 1,195 1,219 1,168 1,210 21,600
2021/11/30 1,224 1,227 1,172 1,172 15,400
2021/11/29 1,242 1,242 1,204 1,204 19,700
2021/11/26 1,290 1,290 1,251 1,251 74,700
2021/11/25 1,334 1,339 1,290 1,290 12,700
2021/11/24 1,316 1,343 1,316 1,338 16,900
2021/11/22 1,297 1,315 1,291 1,315 10,000
2021/11/19 1,295 1,297 1,287 1,297 27,800
2021/11/18 1,286 1,307 1,277 1,299 9,000
2021/11/17 1,280 1,292 1,276 1,284 8,500
2021/11/16 1,288 1,300 1,276 1,276 13,100
2021/11/15 1,317 1,317 1,281 1,281 15,400
2021/11/12 1,312 1,325 1,310 1,313 18,400
2021/11/11 1,316 1,324 1,307 1,310 9,200
2021/11/10 1,312 1,340 1,309 1,327 8,600
2021/11/09 1,331 1,331 1,309 1,312 6,400
2021/11/08 1,329 1,341 1,325 1,335 8,100
2021/11/05 1,366 1,366 1,320 1,328 16,600
2021/11/04 1,350 1,379 1,350 1,359 8,100
2021/11/02 1,390 1,390 1,344 1,354 9,800
2021/11/01 1,380 1,398 1,371 1,385 11,900
2021/10/29 1,362 1,363 1,331 1,356 18,900
2021/10/28 1,392 1,396 1,302 1,302 31,000
2021/10/27 1,400 1,400 1,385 1,391 13,300
2021/10/26 1,449 1,454 1,408 1,412 12,500
2021/10/25 1,474 1,480 1,438 1,443 18,400
2021/10/22 1,521 1,525 1,466 1,474 10,400
2021/10/21 1,559 1,559 1,503 1,521 11,400
2021/10/20 1,542 1,557 1,524 1,551 4,700
2021/10/19 1,559 1,566 1,520 1,541 7,400
2021/10/18 1,570 1,570 1,539 1,553 7,700
2021/10/15 1,522 1,557 1,519 1,557 11,200
2021/10/14 1,469 1,516 1,469 1,516 13,900
2021/10/13 1,463 1,490 1,414 1,481 16,900
2021/10/12 1,462 1,476 1,446 1,475 6,100
2021/10/11 1,400 1,477 1,400 1,477 7,200
2021/10/08 1,407 1,418 1,397 1,399 4,700
2021/10/07 1,423 1,428 1,400 1,406 7,900
2021/10/06 1,416 1,430 1,410 1,415 5,300
2021/10/05 1,402 1,436 1,399 1,399 10,400
2021/10/04 1,448 1,448 1,410 1,417 10,900
2021/10/01 1,470 1,471 1,418 1,418 11,100
2021/09/30 1,475 1,488 1,440 1,440 7,800
2021/09/29 1,490 1,516 1,440 1,440 27,500
2021/09/28 1,504 1,504 1,445 1,504 16,600
2021/09/27 1,573 1,583 1,490 1,490 11,200
2021/09/24 1,554 1,578 1,554 1,578 8,200
2021/09/22 1,541 1,561 1,538 1,541 8,100
2021/09/21 1,520 1,555 1,481 1,555 17,100
2021/09/17 1,573 1,573 1,544 1,553 7,900
2021/09/16 1,551 1,573 1,509 1,563 12,000
2021/09/15 1,617 1,631 1,607 1,631 10,200
2021/09/14 1,596 1,618 1,594 1,607 14,600
2021/09/13 1,532 1,599 1,532 1,599 9,100
2021/09/10 1,526 1,541 1,517 1,541 11,500
2021/09/09 1,487 1,513 1,487 1,513 6,100
2021/09/08 1,499 1,499 1,487 1,492 4,800
2021/09/07 1,497 1,500 1,488 1,499 6,600
2021/09/06 1,488 1,496 1,488 1,490 5,000
2021/09/03 1,464 1,484 1,464 1,476 5,300
2021/09/02 1,471 1,472 1,464 1,464 2,200
2021/09/01 1,455 1,473 1,455 1,471 7,600
2021/08/31 1,434 1,455 1,434 1,446 3,900
2021/08/30 1,417 1,432 1,409 1,432 4,500
2021/08/27 1,402 1,408 1,398 1,403 4,200
2021/08/26 1,422 1,422 1,410 1,410 2,900
2021/08/25 1,420 1,429 1,415 1,429 2,000
2021/08/24 1,406 1,418 1,400 1,418 3,800
2021/08/23 1,373 1,418 1,365 1,408 8,500
2021/08/20 1,383 1,383 1,362 1,362 3,900
2021/08/19 1,390 1,390 1,376 1,383 2,000
2021/08/18 1,377 1,402 1,371 1,402 5,300
2021/08/17 1,395 1,395 1,366 1,366 3,400
2021/08/16 1,415 1,415 1,384 1,384 5,100
2021/08/13 1,395 1,420 1,390 1,415 5,100
2021/08/12 1,405 1,405 1,384 1,403 3,800
2021/08/11 1,374 1,397 1,374 1,397 1,900
2021/08/10 1,408 1,408 1,366 1,372 6,800
2021/08/06 1,397 1,414 1,387 1,394 11,700
2021/08/05 1,381 1,397 1,378 1,388 1,900
2021/08/04 1,398 1,398 1,380 1,381 4,800
2021/08/03 1,413 1,421 1,398 1,398 5,100
2021/08/02 1,438 1,438 1,398 1,408 11,600
2021/07/30 1,437 1,437 1,382 1,388 9,800
2021/07/29 1,360 1,452 1,336 1,452 57,700
2021/07/28 1,368 1,368 1,334 1,357 11,600
2021/07/27 1,368 1,376 1,346 1,368 8,900
2021/07/26 1,330 1,380 1,319 1,379 14,200
2021/07/21 1,330 1,339 1,319 1,319 12,200
2021/07/20 1,352 1,354 1,322 1,325 8,400
2021/07/19 1,358 1,377 1,352 1,354 12,200
2021/07/16 1,370 1,384 1,351 1,373 7,400
2021/07/15 1,420 1,420 1,365 1,365 11,300
2021/07/14 1,391 1,417 1,388 1,416 5,800
2021/07/13 1,404 1,417 1,390 1,391 12,300
2021/07/12 1,400 1,409 1,378 1,409 9,300
2021/07/09 1,359 1,411 1,359 1,382 19,300
2021/07/08 1,410 1,411 1,372 1,372 17,100
2021/07/07 1,417 1,417 1,389 1,392 11,800
2021/07/06 1,440 1,447 1,440 1,440 5,700
2021/07/05 1,457 1,457 1,437 1,440 3,300
2021/07/02 1,429 1,455 1,426 1,450 6,900
2021/07/01 1,454 1,454 1,416 1,417 5,400
2021/06/30 1,407 1,450 1,405 1,444 7,200
2021/06/29 1,441 1,441 1,397 1,397 11,800
2021/06/28 1,462 1,462 1,451 1,451 13,300
2021/06/25 1,460 1,472 1,459 1,469 5,700
2021/06/24 1,445 1,458 1,445 1,447 1,400
2021/06/23 1,447 1,447 1,444 1,444 900
2021/06/22 1,437 1,451 1,431 1,451 5,400
2021/06/21 1,444 1,445 1,420 1,420 6,700
2021/06/18 1,474 1,499 1,451 1,463 14,900
2021/06/17 1,412 1,416 1,405 1,414 1,700
2021/06/16 1,393 1,410 1,390 1,409 3,400
2021/06/15 1,401 1,401 1,393 1,394 2,900
2021/06/14 1,385 1,404 1,385 1,393 3,600
2021/06/11 1,412 1,417 1,380 1,380 11,500
2021/06/10 1,418 1,421 1,413 1,419 3,100
2021/06/09 1,436 1,436 1,416 1,418 2,700
2021/06/08 1,443 1,443 1,424 1,430 2,900
2021/06/07 1,452 1,460 1,440 1,440 4,900
2021/06/04 1,459 1,459 1,451 1,451 4,100
2021/06/03 1,449 1,460 1,436 1,460 4,200
2021/06/02 1,449 1,461 1,446 1,449 5,000
2021/06/01 1,456 1,472 1,451 1,457 6,700
2021/05/31 1,466 1,472 1,438 1,439 6,100
2021/05/28 1,419 1,479 1,417 1,462 16,200
2021/05/27 1,427 1,433 1,413 1,413 3,700
2021/05/26 1,441 1,443 1,436 1,436 1,800
2021/05/25 1,490 1,490 1,444 1,444 5,600
2021/05/24 1,450 1,481 1,450 1,481 4,100
2021/05/21 1,427 1,467 1,419 1,456 7,400
2021/05/20 1,440 1,452 1,418 1,418 4,800
2021/05/19 1,423 1,451 1,400 1,436 13,500
2021/05/18 1,399 1,445 1,394 1,438 10,100
2021/05/17 1,400 1,407 1,382 1,399 10,900
2021/05/14 1,399 1,415 1,388 1,396 9,200
2021/05/13 1,410 1,440 1,380 1,380 9,900
2021/05/12 1,455 1,455 1,406 1,406 7,200
2021/05/11 1,481 1,490 1,459 1,460 10,900
2021/05/10 1,465 1,485 1,465 1,485 4,800
2021/05/07 1,455 1,473 1,455 1,469 4,300
2021/05/06 1,488 1,488 1,455 1,455 10,800
2021/04/30 1,431 1,450 1,431 1,445 5,900
2021/04/28 1,430 1,447 1,410 1,410 17,200
2021/04/27 1,480 1,480 1,440 1,440 9,900
2021/04/26 1,468 1,504 1,462 1,466 13,300
2021/04/23 1,483 1,483 1,460 1,468 3,800
2021/04/22 1,455 1,491 1,455 1,485 7,500
2021/04/21 1,480 1,497 1,453 1,453 8,400
2021/04/20 1,485 1,505 1,481 1,487 7,300
2021/04/19 1,476 1,525 1,476 1,509 8,300
2021/04/16 1,476 1,476 1,458 1,468 19,600
2021/04/15 1,536 1,536 1,476 1,476 20,000
2021/04/14 1,531 1,542 1,511 1,528 16,600
2021/04/13 1,600 1,605 1,521 1,530 28,200
2021/04/12 1,582 1,613 1,582 1,601 8,100
2021/04/09 1,602 1,625 1,578 1,581 22,600
2021/04/08 1,655 1,655 1,599 1,599 11,300
2021/04/07 1,641 1,670 1,633 1,670 9,800
2021/04/06 1,701 1,701 1,656 1,657 8,800
2021/04/05 1,649 1,699 1,641 1,693 13,500
2021/04/02 1,637 1,650 1,622 1,650 4,000
2021/04/01 1,659 1,662 1,627 1,637 8,900
2021/03/31 1,669 1,670 1,630 1,630 18,500
2021/03/30 1,687 1,687 1,635 1,666 20,000
2021/03/29 1,619 1,702 1,615 1,702 24,800
2021/03/26 1,594 1,615 1,594 1,610 8,400
2021/03/25 1,579 1,606 1,579 1,594 11,200
2021/03/24 1,635 1,635 1,568 1,580 15,300
2021/03/23 1,673 1,673 1,638 1,639 6,100
2021/03/22 1,667 1,674 1,653 1,673 7,600
2021/03/19 1,670 1,691 1,656 1,691 11,500
2021/03/18 1,681 1,681 1,655 1,674 11,000
2021/03/17 1,623 1,685 1,623 1,685 10,700
2021/03/16 1,657 1,657 1,609 1,626 8,000
2021/03/15 1,644 1,670 1,644 1,658 14,800
2021/03/12 1,664 1,664 1,630 1,645 10,700
2021/03/11 1,642 1,667 1,622 1,646 15,400
2021/03/10 1,627 1,643 1,608 1,643 7,600
2021/03/09 1,628 1,634 1,603 1,627 13,500
2021/03/08 1,619 1,632 1,598 1,615 13,600
2021/03/05 1,570 1,596 1,547 1,593 21,500
2021/03/04 1,595 1,598 1,536 1,567 12,900
2021/03/03 1,573 1,595 1,543 1,595 8,300
2021/03/02 1,604 1,617 1,570 1,576 10,300
2021/03/01 1,575 1,624 1,575 1,621 12,500
2021/02/26 1,564 1,594 1,559 1,564 13,300
2021/02/25 1,553 1,595 1,553 1,581 7,200
2021/02/24 1,637 1,637 1,528 1,551 18,100
2021/02/22 1,654 1,655 1,623 1,623 11,000
2021/02/19 1,609 1,665 1,606 1,665 16,100
2021/02/18 1,600 1,640 1,592 1,625 14,500
2021/02/17 1,590 1,626 1,590 1,600 12,600
2021/02/16 1,631 1,631 1,587 1,608 15,800
2021/02/15 1,605 1,649 1,593 1,631 18,700
2021/02/12 1,600 1,605 1,569 1,592 14,500
2021/02/10 1,624 1,627 1,595 1,625 9,500
2021/02/09 1,548 1,595 1,530 1,595 10,600
2021/02/08 1,513 1,554 1,513 1,547 22,500
2021/02/05 1,555 1,574 1,547 1,553 8,800
2021/02/04 1,528 1,546 1,528 1,541 7,400
2021/02/03 1,536 1,566 1,536 1,546 11,400
2021/02/02 1,539 1,560 1,530 1,544 8,500
2021/02/01 1,571 1,586 1,533 1,552 12,800
2021/01/29 1,595 1,621 1,562 1,569 23,100
2021/01/28 1,567 1,595 1,543 1,595 26,100
2021/01/27 1,573 1,573 1,554 1,567 5,900
2021/01/26 1,575 1,578 1,541 1,573 12,400
2021/01/25 1,585 1,602 1,578 1,588 6,200
2021/01/22 1,592 1,605 1,573 1,585 15,300
2021/01/21 1,600 1,610 1,587 1,603 12,400
2021/01/20 1,581 1,629 1,556 1,587 24,800
2021/01/19 1,621 1,621 1,579 1,588 12,500
2021/01/18 1,639 1,659 1,616 1,616 11,000
2021/01/15 1,721 1,721 1,657 1,657 25,400
2021/01/14 1,745 1,755 1,713 1,730 31,000
2021/01/13 1,752 1,753 1,735 1,745 9,700
2021/01/12 1,726 1,756 1,725 1,752 13,300
2021/01/08 1,749 1,754 1,716 1,750 17,600
2021/01/07 1,733 1,747 1,716 1,728 12,600
2021/01/06 1,670 1,706 1,670 1,700 13,300
2021/01/05 1,628 1,680 1,612 1,678 24,100
2021/01/04 1,678 1,678 1,602 1,602 20,100

このページの先頭へ