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
2024-07-191,2351,2401,2151,23310,5001,233
2024-07-181,2331,2531,2331,2348,4001,234
2024-07-171,2201,2481,2161,24514,5001,245
2024-07-161,2311,2311,2081,2159,9001,215
2024-07-121,2111,2121,2051,2127,3001,212
2024-07-111,1791,2131,1581,21313,3001,213
2024-07-101,1811,1811,1631,16910,8001,169
2024-07-091,2101,2111,1721,18112,4001,181
2024-07-081,2181,2461,2101,21110,1001,211
2024-07-051,2471,2471,2171,2174,4001,217
2024-07-041,2191,2431,2141,2385,2001,238
2024-07-031,2291,2341,2161,2194,9001,219
2024-07-021,2471,2481,2131,2359,8001,235
2024-07-011,2471,2471,1961,24012,3001,240
2024-06-281,2331,2471,2201,2408,2001,240
2024-06-271,2191,2311,2091,2314,4001,231
2024-06-261,2171,2331,2171,2337,1001,233
2024-06-251,2161,2251,2031,2188,4001,218
2024-06-241,2121,2261,2021,2166,4001,216
2024-06-211,2001,2371,2001,2126,3001,212
2024-06-201,2191,2291,2001,2004,4001,200
2024-06-191,2111,2371,2111,2355,6001,235
2024-06-181,2071,2341,2071,21215,5001,212
2024-06-171,1921,1921,1681,1886,6001,188
2024-06-141,1431,1971,1421,19716,7001,197
2024-06-131,1751,1791,1561,1564,2001,156
2024-06-121,1751,1791,1601,1776,2001,177
2024-06-111,2001,2001,1731,1754,2001,175
2024-06-101,1771,2031,1651,20010,4001,200
2024-06-071,1971,2011,1771,1772,2001,177
2024-06-061,2001,2091,1781,1904,2001,190
2024-06-051,1991,2151,1901,2049,7001,204
2024-06-041,1951,2031,1891,1983,7001,198
2024-06-031,1881,1951,1811,1955,2001,195
2024-05-311,1361,1771,1361,1774,6001,177
2024-05-301,1071,1301,1021,1308,5001,130
2024-05-291,1221,1241,1071,1075,2001,107
2024-05-281,1261,1331,1221,1222,1001,122
2024-05-271,1231,1271,1211,1279001,127
2024-05-241,1231,1311,1211,1223,5001,122
2024-05-231,1271,1301,1201,1302,4001,130
2024-05-221,1371,1371,1221,1274,8001,127
2024-05-211,1921,1921,1321,1379,7001,137
2024-05-201,1201,1861,1201,18010,2001,180
2024-05-171,1241,1241,1131,1187,3001,118
2024-05-161,1621,1651,1221,1296,5001,129
2024-05-151,1361,1621,1361,1538,0001,153
2024-05-141,1571,1571,1311,1378,5001,137
2024-05-131,1741,1861,1661,1754,7001,175
2024-05-101,1731,1731,1611,1683,0001,168
2024-05-091,1701,1881,1641,1714,1001,171
2024-05-081,1701,1781,1601,1665,6001,166
2024-05-071,1621,1801,1511,1767,5001,176
2024-05-021,1811,1901,1491,1556,6001,155
2024-05-011,1801,1801,1671,17311,0001,173
2024-04-301,1411,1761,1411,1767,1001,176
2024-04-261,1401,1421,1201,1419,0001,141
2024-04-251,1201,1391,1181,1397,4001,139
2024-04-241,1161,1371,1161,1218,4001,121
2024-04-231,0921,1141,0921,1144,1001,114
2024-04-221,0861,0991,0801,0927,8001,092
2024-04-191,1221,1221,0911,09213,7001,092
2024-04-181,1141,1321,1131,1284,9001,128
2024-04-171,1271,1271,1071,10813,3001,108
2024-04-161,1401,1501,1251,12510,8001,125
2024-04-151,1691,1691,1441,14916,0001,149
2024-04-121,1671,1941,1551,16212,6001,162
2024-04-111,1461,1631,1441,1563,3001,156
2024-04-101,1401,1651,1401,1514,5001,151
2024-04-091,1361,1461,1321,1464,8001,146
2024-04-081,1401,1401,1231,13610,5001,136
2024-04-051,1411,1521,1301,14011,1001,140
2024-04-041,1681,1681,1421,14311,8001,143
2024-04-031,1621,1831,1401,16513,9001,165
2024-04-021,2241,2241,1611,16221,3001,162
2024-04-011,2761,2761,2161,22313,1001,223
2024-03-291,2561,2681,2481,2556,2001,255
2024-03-281,2861,2951,2351,2536,3001,253
2024-03-271,2411,2841,2411,27414,6001,274
2024-03-261,2481,2481,2191,2329,1001,232
2024-03-251,3141,3141,2511,25713,8001,257
2024-03-221,2791,3221,2791,3227,1001,322
2024-03-211,3141,3141,2811,2909,9001,290
2024-03-191,2501,3011,2341,30110,2001,301
2024-03-181,2291,2501,2251,2504,3001,250
2024-03-151,1981,2201,1981,2197,6001,219
2024-03-141,2221,2321,1881,1959,8001,195
2024-03-131,2581,2621,2101,2108,3001,210
2024-03-121,2161,2451,2161,2453,7001,245
2024-03-111,2561,2871,2141,21914,9001,219
2024-03-081,2371,2681,2361,26814,3001,268
2024-03-071,2821,2911,2551,2607,5001,260
2024-03-061,2141,2651,2141,2659,0001,265
2024-03-051,2221,2291,2121,2145,0001,214
2024-03-041,2581,2581,2261,22610,8001,226
2024-03-011,2491,2721,2491,2638,0001,263
2024-02-291,2991,3041,2301,24211,3001,242
2024-02-281,2411,2951,2411,2956,2001,295
2024-02-271,2601,2681,2471,2584,2001,258
2024-02-261,2741,2971,2611,2704,3001,270
2024-02-221,2601,2961,2601,2756,3001,275
2024-02-211,2731,2771,2581,2604,1001,260
2024-02-201,2971,3071,2831,2927,3001,292
2024-02-191,2511,2671,2511,2671,9001,267
2024-02-161,2041,2591,2041,2548,7001,254
2024-02-151,2201,2371,2001,20415,0001,204
2024-02-141,2731,2731,2151,22012,5001,220
2024-02-131,2451,3051,2451,2889,0001,288
2024-02-091,2641,2741,2451,2459,7001,245
2024-02-081,3151,3151,2601,27710,9001,277
2024-02-071,3201,3291,3121,3192,8001,319
2024-02-061,3431,3761,3211,33510,3001,335
2024-02-051,3301,3491,3281,3434,6001,343
2024-02-021,3101,3421,3031,33015,7001,330
2024-02-011,3761,3761,3331,3338,6001,333
2024-01-311,3911,3911,3511,3768,0001,376
2024-01-301,4231,4231,3761,3776,7001,377
2024-01-291,3911,4151,3911,4062,0001,406
2024-01-261,3921,4121,3711,3748,6001,374
2024-01-251,3771,3921,3761,3867,9001,386
2024-01-241,3871,3971,3721,3759,5001,375
2024-01-231,4181,4181,3681,3878,8001,387
2024-01-221,3901,4241,3901,4076,2001,407
2024-01-191,4221,4481,3801,38616,7001,386
2024-01-181,4451,4671,4291,4299,0001,429
2024-01-171,4891,5081,4421,4429,2001,442
2024-01-161,5451,5501,4891,48911,9001,489
2024-01-151,4851,5691,4851,54511,2001,545
2024-01-121,4951,4951,4531,4737,7001,473
2024-01-111,4901,4951,4611,4956,4001,495
2024-01-101,4531,5201,4531,49011,4001,490
2024-01-091,5071,5071,4501,45319,7001,453
2024-01-051,5641,5641,4991,5138,7001,513
2024-01-041,5471,5611,5251,53414,4001,534

分割・併合履歴 : [2010-12-28]1株→2株