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
2023/12/29 1,528 1,539 1,513 1,539 8,200
2023/12/28 1,500 1,544 1,495 1,544 8,400
2023/12/27 1,481 1,546 1,481 1,515 13,700
2023/12/26 1,472 1,514 1,449 1,476 14,700
2023/12/25 1,555 1,568 1,434 1,494 22,100
2023/12/22 1,577 1,600 1,556 1,574 7,400
2023/12/21 1,556 1,621 1,556 1,578 14,100
2023/12/20 1,577 1,607 1,556 1,562 12,000
2023/12/19 1,540 1,635 1,540 1,600 41,300
2023/12/18 1,521 1,540 1,500 1,540 17,300
2023/12/15 1,486 1,498 1,470 1,496 14,400
2023/12/14 1,514 1,521 1,491 1,516 10,700
2023/12/13 1,460 1,525 1,443 1,525 13,100
2023/12/12 1,399 1,503 1,399 1,465 24,200
2023/12/11 1,478 1,478 1,419 1,429 13,500
2023/12/08 1,451 1,542 1,451 1,493 47,300
2023/12/07 1,500 1,527 1,430 1,439 30,100
2023/12/06 1,360 1,532 1,360 1,493 41,900
2023/12/05 1,359 1,425 1,355 1,356 20,500
2023/12/04 1,367 1,367 1,347 1,352 3,300
2023/12/01 1,354 1,368 1,345 1,368 6,000
2023/11/30 1,332 1,350 1,332 1,348 4,700
2023/11/29 1,336 1,342 1,332 1,332 1,900
2023/11/28 1,340 1,347 1,333 1,347 2,700
2023/11/27 1,345 1,350 1,340 1,340 1,900
2023/11/24 1,327 1,355 1,327 1,345 2,900
2023/11/22 1,307 1,340 1,307 1,327 3,800
2023/11/21 1,344 1,344 1,306 1,307 6,900
2023/11/20 1,335 1,349 1,325 1,325 7,000
2023/11/17 1,311 1,335 1,305 1,335 8,500
2023/11/16 1,324 1,336 1,311 1,311 3,500
2023/11/15 1,354 1,354 1,324 1,337 3,200
2023/11/14 1,334 1,360 1,332 1,354 7,500
2023/11/13 1,338 1,347 1,318 1,334 6,800
2023/11/10 1,351 1,392 1,351 1,392 6,100
2023/11/09 1,366 1,369 1,366 1,369 700
2023/11/08 1,407 1,407 1,356 1,361 5,200
2023/11/07 1,399 1,410 1,380 1,407 3,800
2023/11/06 1,377 1,411 1,367 1,411 11,000
2023/11/02 1,373 1,373 1,347 1,367 4,700
2023/11/01 1,366 1,377 1,357 1,376 10,400
2023/10/31 1,317 1,343 1,308 1,343 7,300
2023/10/30 1,321 1,325 1,307 1,324 6,600
2023/10/27 1,293 1,334 1,293 1,333 9,000
2023/10/26 1,298 1,299 1,271 1,285 6,500
2023/10/25 1,305 1,311 1,290 1,302 8,100
2023/10/24 1,272 1,309 1,239 1,299 11,200
2023/10/23 1,300 1,308 1,272 1,278 12,400
2023/10/20 1,301 1,313 1,300 1,313 2,000
2023/10/19 1,304 1,320 1,302 1,308 3,200
2023/10/18 1,345 1,345 1,320 1,324 4,400
2023/10/17 1,318 1,342 1,318 1,338 6,200
2023/10/16 1,330 1,330 1,293 1,307 10,700
2023/10/13 1,337 1,340 1,315 1,324 7,400
2023/10/12 1,345 1,356 1,343 1,356 3,200
2023/10/11 1,344 1,346 1,330 1,338 6,200
2023/10/10 1,318 1,344 1,318 1,344 5,600
2023/10/06 1,294 1,313 1,293 1,306 6,000
2023/10/05 1,273 1,312 1,273 1,302 11,200
2023/10/04 1,281 1,303 1,269 1,273 15,500
2023/10/03 1,336 1,336 1,305 1,305 7,400
2023/10/02 1,380 1,380 1,335 1,335 17,000
2023/09/29 1,364 1,371 1,349 1,354 7,500
2023/09/28 1,369 1,380 1,354 1,364 12,700
2023/09/27 1,355 1,385 1,343 1,385 9,300
2023/09/26 1,371 1,371 1,348 1,355 6,200
2023/09/25 1,357 1,367 1,353 1,360 4,300
2023/09/22 1,359 1,368 1,346 1,357 10,300
2023/09/21 1,369 1,379 1,363 1,378 5,600
2023/09/20 1,426 1,426 1,369 1,369 9,500
2023/09/19 1,429 1,429 1,395 1,425 7,700
2023/09/15 1,419 1,429 1,400 1,429 12,900
2023/09/14 1,374 1,396 1,365 1,395 9,900
2023/09/13 1,388 1,389 1,370 1,372 6,300
2023/09/12 1,380 1,398 1,376 1,398 4,500
2023/09/11 1,390 1,391 1,360 1,380 10,100
2023/09/08 1,422 1,424 1,386 1,391 14,800
2023/09/07 1,454 1,454 1,427 1,434 11,400
2023/09/06 1,458 1,474 1,451 1,456 6,900
2023/09/05 1,486 1,486 1,450 1,466 11,500
2023/09/04 1,440 1,477 1,433 1,477 13,100
2023/09/01 1,421 1,449 1,421 1,435 9,800
2023/08/31 1,408 1,423 1,406 1,414 7,300
2023/08/30 1,404 1,411 1,399 1,405 7,600
2023/08/29 1,399 1,403 1,388 1,403 4,500
2023/08/28 1,353 1,398 1,353 1,397 9,500
2023/08/25 1,360 1,360 1,347 1,353 7,200
2023/08/24 1,370 1,371 1,365 1,369 3,500
2023/08/23 1,365 1,380 1,349 1,380 7,000
2023/08/22 1,344 1,363 1,336 1,357 8,600
2023/08/21 1,354 1,354 1,333 1,336 7,100
2023/08/18 1,352 1,366 1,343 1,355 9,000
2023/08/17 1,380 1,380 1,333 1,364 6,700
2023/08/16 1,410 1,411 1,383 1,386 8,100
2023/08/15 1,421 1,424 1,410 1,410 5,400
2023/08/14 1,457 1,457 1,419 1,425 5,100
2023/08/10 1,462 1,462 1,448 1,457 10,200
2023/08/09 1,466 1,473 1,463 1,472 4,900
2023/08/08 1,435 1,472 1,435 1,466 13,600
2023/08/07 1,455 1,461 1,439 1,443 8,700
2023/08/04 1,416 1,458 1,415 1,457 17,500
2023/08/03 1,404 1,428 1,403 1,414 17,700
2023/08/02 1,483 1,483 1,416 1,419 18,600
2023/08/01 1,500 1,500 1,456 1,487 24,200
2023/07/31 1,415 1,530 1,403 1,505 44,900
2023/07/28 1,613 1,649 1,603 1,625 15,800
2023/07/27 1,623 1,623 1,612 1,612 2,200
2023/07/26 1,624 1,624 1,602 1,613 3,000
2023/07/25 1,612 1,630 1,610 1,624 3,200
2023/07/24 1,606 1,619 1,596 1,619 2,400
2023/07/21 1,616 1,617 1,586 1,587 4,300
2023/07/20 1,630 1,646 1,616 1,616 6,000
2023/07/19 1,616 1,630 1,611 1,630 4,200
2023/07/18 1,615 1,616 1,605 1,616 3,000
2023/07/14 1,602 1,607 1,576 1,593 8,100
2023/07/13 1,576 1,588 1,576 1,580 2,700
2023/07/12 1,629 1,629 1,575 1,575 7,700
2023/07/11 1,633 1,642 1,612 1,612 6,700
2023/07/10 1,641 1,641 1,614 1,620 11,400
2023/07/07 1,698 1,698 1,636 1,636 11,500
2023/07/06 1,725 1,750 1,725 1,732 6,400
2023/07/05 1,713 1,745 1,697 1,743 6,900
2023/07/04 1,744 1,744 1,713 1,713 7,100
2023/07/03 1,737 1,764 1,734 1,744 6,600
2023/06/30 1,723 1,728 1,674 1,713 10,000
2023/06/29 1,722 1,749 1,695 1,709 10,100
2023/06/28 1,746 1,760 1,704 1,738 16,300
2023/06/27 1,679 1,709 1,661 1,706 5,100
2023/06/26 1,711 1,720 1,684 1,684 5,000
2023/06/23 1,727 1,729 1,701 1,711 5,900
2023/06/22 1,719 1,752 1,719 1,727 6,400
2023/06/21 1,672 1,730 1,672 1,707 5,500
2023/06/20 1,664 1,665 1,649 1,665 6,800
2023/06/19 1,702 1,708 1,648 1,669 11,400
2023/06/16 1,682 1,696 1,660 1,676 9,100
2023/06/15 1,723 1,736 1,682 1,682 9,900
2023/06/14 1,678 1,723 1,662 1,723 12,700
2023/06/13 1,579 1,669 1,579 1,664 9,300
2023/06/12 1,578 1,582 1,560 1,579 3,800
2023/06/09 1,545 1,569 1,545 1,561 12,400
2023/06/08 1,576 1,578 1,541 1,541 4,000
2023/06/07 1,620 1,624 1,560 1,561 8,500
2023/06/06 1,629 1,629 1,601 1,601 3,400
2023/06/05 1,632 1,632 1,617 1,629 6,100
2023/06/02 1,560 1,612 1,560 1,603 9,100
2023/06/01 1,556 1,584 1,555 1,560 9,700
2023/05/31 1,586 1,613 1,550 1,556 11,000
2023/05/30 1,625 1,628 1,591 1,593 7,900
2023/05/29 1,624 1,638 1,602 1,612 9,900
2023/05/26 1,660 1,660 1,589 1,600 10,400
2023/05/25 1,692 1,692 1,646 1,647 6,000
2023/05/24 1,726 1,726 1,692 1,692 4,800
2023/05/23 1,779 1,804 1,729 1,745 9,300
2023/05/22 1,812 1,812 1,770 1,779 4,300
2023/05/19 1,836 1,836 1,810 1,825 2,100
2023/05/18 1,860 1,860 1,827 1,833 7,300
2023/05/17 1,836 1,866 1,819 1,860 9,000
2023/05/16 1,800 1,844 1,791 1,839 6,400
2023/05/15 1,791 1,804 1,787 1,798 4,500
2023/05/12 1,813 1,813 1,785 1,791 5,900
2023/05/11 1,816 1,816 1,793 1,799 2,300
2023/05/10 1,813 1,813 1,791 1,801 2,100
2023/05/09 1,776 1,813 1,776 1,813 4,100
2023/05/08 1,800 1,816 1,785 1,785 6,000
2023/05/02 1,817 1,820 1,796 1,819 5,500
2023/05/01 1,801 1,801 1,779 1,793 9,100
2023/04/28 1,746 1,788 1,740 1,780 7,000
2023/04/27 1,722 1,746 1,711 1,727 7,400
2023/04/26 1,767 1,767 1,721 1,727 4,500
2023/04/25 1,800 1,819 1,766 1,777 11,300
2023/04/24 1,771 1,798 1,763 1,798 1,500
2023/04/21 1,793 1,806 1,778 1,778 3,900
2023/04/20 1,793 1,817 1,774 1,808 5,700
2023/04/19 1,801 1,806 1,781 1,796 4,700
2023/04/18 1,803 1,820 1,785 1,801 11,200
2023/04/17 1,820 1,820 1,778 1,790 11,700
2023/04/14 1,796 1,820 1,789 1,820 6,700
2023/04/13 1,780 1,799 1,780 1,796 9,500
2023/04/12 1,730 1,779 1,730 1,779 11,300
2023/04/11 1,744 1,744 1,710 1,730 8,700
2023/04/10 1,702 1,747 1,702 1,722 8,100
2023/04/07 1,628 1,711 1,628 1,702 6,300
2023/04/06 1,668 1,695 1,650 1,650 9,100
2023/04/05 1,745 1,747 1,668 1,668 10,300
2023/04/04 1,738 1,750 1,709 1,750 14,500
2023/04/03 1,740 1,754 1,713 1,738 9,200
2023/03/31 1,749 1,749 1,719 1,736 7,600
2023/03/30 1,715 1,731 1,688 1,731 10,900
2023/03/29 1,629 1,719 1,625 1,719 23,800
2023/03/28 1,630 1,654 1,603 1,652 3,100
2023/03/27 1,585 1,650 1,585 1,640 6,800
2023/03/24 1,638 1,638 1,563 1,585 8,900
2023/03/23 1,588 1,627 1,583 1,614 4,300
2023/03/22 1,542 1,583 1,540 1,583 5,200
2023/03/20 1,559 1,576 1,542 1,542 4,800
2023/03/17 1,526 1,563 1,521 1,551 3,500
2023/03/16 1,517 1,529 1,500 1,526 7,300
2023/03/15 1,594 1,634 1,560 1,568 8,300
2023/03/14 1,592 1,592 1,544 1,552 7,500
2023/03/13 1,592 1,619 1,567 1,619 9,200
2023/03/10 1,702 1,718 1,631 1,631 15,700
2023/03/09 1,665 1,727 1,660 1,727 10,600
2023/03/08 1,614 1,676 1,613 1,676 6,800
2023/03/07 1,612 1,665 1,603 1,631 7,300
2023/03/06 1,610 1,633 1,602 1,613 9,100
2023/03/03 1,538 1,618 1,538 1,618 9,400
2023/03/02 1,539 1,539 1,515 1,525 4,500
2023/03/01 1,547 1,547 1,521 1,526 4,400
2023/02/28 1,525 1,541 1,524 1,541 3,700
2023/02/27 1,482 1,525 1,478 1,525 3,500
2023/02/24 1,461 1,482 1,461 1,482 4,200
2023/02/22 1,521 1,526 1,466 1,466 8,500
2023/02/21 1,530 1,535 1,525 1,533 2,000
2023/02/20 1,520 1,530 1,520 1,530 1,700
2023/02/17 1,533 1,533 1,520 1,520 2,400
2023/02/16 1,536 1,542 1,512 1,542 6,400
2023/02/15 1,568 1,568 1,528 1,536 5,000
2023/02/14 1,583 1,583 1,557 1,579 3,900
2023/02/13 1,594 1,594 1,566 1,567 2,800
2023/02/10 1,580 1,594 1,571 1,572 4,200
2023/02/09 1,561 1,610 1,546 1,610 3,900
2023/02/08 1,555 1,573 1,543 1,561 3,800
2023/02/07 1,568 1,571 1,544 1,548 4,500
2023/02/06 1,578 1,578 1,573 1,573 2,400
2023/02/03 1,603 1,603 1,579 1,579 4,300
2023/02/02 1,624 1,624 1,603 1,603 1,000
2023/02/01 1,611 1,611 1,598 1,610 2,900
2023/01/31 1,615 1,615 1,585 1,593 3,900
2023/01/30 1,580 1,623 1,579 1,615 8,500
2023/01/27 1,589 1,609 1,569 1,589 5,300
2023/01/26 1,580 1,606 1,579 1,588 6,100
2023/01/25 1,564 1,600 1,545 1,587 7,900
2023/01/24 1,540 1,589 1,540 1,564 7,500
2023/01/23 1,562 1,562 1,523 1,540 7,700
2023/01/20 1,528 1,558 1,523 1,536 10,600
2023/01/19 1,524 1,539 1,510 1,521 6,000
2023/01/18 1,500 1,556 1,480 1,537 7,800
2023/01/17 1,491 1,514 1,480 1,492 10,000
2023/01/16 1,480 1,532 1,480 1,510 5,400
2023/01/13 1,513 1,530 1,491 1,499 8,200
2023/01/12 1,553 1,553 1,515 1,530 7,400
2023/01/11 1,515 1,560 1,515 1,553 8,100
2023/01/10 1,574 1,574 1,514 1,518 7,700
2023/01/06 1,480 1,569 1,480 1,559 14,200
2023/01/05 1,551 1,551 1,496 1,496 12,300
2023/01/04 1,663 1,663 1,553 1,553 14,100

このページの先頭へ