4955 アグロ カネショウ(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 1,256 | 1,268 | 1,248 | 1,255 | 6,200 | 1,255 |
2024-03-28 | 1,286 | 1,295 | 1,235 | 1,253 | 6,300 | 1,253 |
2024-03-27 | 1,241 | 1,284 | 1,241 | 1,274 | 14,600 | 1,274 |
2024-03-26 | 1,248 | 1,248 | 1,219 | 1,232 | 9,100 | 1,232 |
2024-03-25 | 1,314 | 1,314 | 1,251 | 1,257 | 13,800 | 1,257 |
2024-03-22 | 1,279 | 1,322 | 1,279 | 1,322 | 7,100 | 1,322 |
2024-03-21 | 1,314 | 1,314 | 1,281 | 1,290 | 9,900 | 1,290 |
2024-03-19 | 1,250 | 1,301 | 1,234 | 1,301 | 10,200 | 1,301 |
2024-03-18 | 1,229 | 1,250 | 1,225 | 1,250 | 4,300 | 1,250 |
2024-03-15 | 1,198 | 1,220 | 1,198 | 1,219 | 7,600 | 1,219 |
2024-03-14 | 1,222 | 1,232 | 1,188 | 1,195 | 9,800 | 1,195 |
2024-03-13 | 1,258 | 1,262 | 1,210 | 1,210 | 8,300 | 1,210 |
2024-03-12 | 1,216 | 1,245 | 1,216 | 1,245 | 3,700 | 1,245 |
2024-03-11 | 1,256 | 1,287 | 1,214 | 1,219 | 14,900 | 1,219 |
2024-03-08 | 1,237 | 1,268 | 1,236 | 1,268 | 14,300 | 1,268 |
2024-03-07 | 1,282 | 1,291 | 1,255 | 1,260 | 7,500 | 1,260 |
2024-03-06 | 1,214 | 1,265 | 1,214 | 1,265 | 9,000 | 1,265 |
2024-03-05 | 1,222 | 1,229 | 1,212 | 1,214 | 5,000 | 1,214 |
2024-03-04 | 1,258 | 1,258 | 1,226 | 1,226 | 10,800 | 1,226 |
2024-03-01 | 1,249 | 1,272 | 1,249 | 1,263 | 8,000 | 1,263 |
2024-02-29 | 1,299 | 1,304 | 1,230 | 1,242 | 11,300 | 1,242 |
2024-02-28 | 1,241 | 1,295 | 1,241 | 1,295 | 6,200 | 1,295 |
2024-02-27 | 1,260 | 1,268 | 1,247 | 1,258 | 4,200 | 1,258 |
2024-02-26 | 1,274 | 1,297 | 1,261 | 1,270 | 4,300 | 1,270 |
2024-02-22 | 1,260 | 1,296 | 1,260 | 1,275 | 6,300 | 1,275 |
2024-02-21 | 1,273 | 1,277 | 1,258 | 1,260 | 4,100 | 1,260 |
2024-02-20 | 1,297 | 1,307 | 1,283 | 1,292 | 7,300 | 1,292 |
2024-02-19 | 1,251 | 1,267 | 1,251 | 1,267 | 1,900 | 1,267 |
2024-02-16 | 1,204 | 1,259 | 1,204 | 1,254 | 8,700 | 1,254 |
2024-02-15 | 1,220 | 1,237 | 1,200 | 1,204 | 15,000 | 1,204 |
2024-02-14 | 1,273 | 1,273 | 1,215 | 1,220 | 12,500 | 1,220 |
2024-02-13 | 1,245 | 1,305 | 1,245 | 1,288 | 9,000 | 1,288 |
2024-02-09 | 1,264 | 1,274 | 1,245 | 1,245 | 9,700 | 1,245 |
2024-02-08 | 1,315 | 1,315 | 1,260 | 1,277 | 10,900 | 1,277 |
2024-02-07 | 1,320 | 1,329 | 1,312 | 1,319 | 2,800 | 1,319 |
2024-02-06 | 1,343 | 1,376 | 1,321 | 1,335 | 10,300 | 1,335 |
2024-02-05 | 1,330 | 1,349 | 1,328 | 1,343 | 4,600 | 1,343 |
2024-02-02 | 1,310 | 1,342 | 1,303 | 1,330 | 15,700 | 1,330 |
2024-02-01 | 1,376 | 1,376 | 1,333 | 1,333 | 8,600 | 1,333 |
2024-01-31 | 1,391 | 1,391 | 1,351 | 1,376 | 8,000 | 1,376 |
2024-01-30 | 1,423 | 1,423 | 1,376 | 1,377 | 6,700 | 1,377 |
2024-01-29 | 1,391 | 1,415 | 1,391 | 1,406 | 2,000 | 1,406 |
2024-01-26 | 1,392 | 1,412 | 1,371 | 1,374 | 8,600 | 1,374 |
2024-01-25 | 1,377 | 1,392 | 1,376 | 1,386 | 7,900 | 1,386 |
2024-01-24 | 1,387 | 1,397 | 1,372 | 1,375 | 9,500 | 1,375 |
2024-01-23 | 1,418 | 1,418 | 1,368 | 1,387 | 8,800 | 1,387 |
2024-01-22 | 1,390 | 1,424 | 1,390 | 1,407 | 6,200 | 1,407 |
2024-01-19 | 1,422 | 1,448 | 1,380 | 1,386 | 16,700 | 1,386 |
2024-01-18 | 1,445 | 1,467 | 1,429 | 1,429 | 9,000 | 1,429 |
2024-01-17 | 1,489 | 1,508 | 1,442 | 1,442 | 9,200 | 1,442 |
2024-01-16 | 1,545 | 1,550 | 1,489 | 1,489 | 11,900 | 1,489 |
2024-01-15 | 1,485 | 1,569 | 1,485 | 1,545 | 11,200 | 1,545 |
2024-01-12 | 1,495 | 1,495 | 1,453 | 1,473 | 7,700 | 1,473 |
2024-01-11 | 1,490 | 1,495 | 1,461 | 1,495 | 6,400 | 1,495 |
2024-01-10 | 1,453 | 1,520 | 1,453 | 1,490 | 11,400 | 1,490 |
2024-01-09 | 1,507 | 1,507 | 1,450 | 1,453 | 19,700 | 1,453 |
2024-01-05 | 1,564 | 1,564 | 1,499 | 1,513 | 8,700 | 1,513 |
2024-01-04 | 1,547 | 1,561 | 1,525 | 1,534 | 14,400 | 1,534 |
分割・併合履歴 : [2010-12-28]1株→2株