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
2024-12-061,8961,8981,8961,89625,4001,896
2024-12-051,8961,8971,8961,89668,9001,896
2024-12-041,8961,8971,8961,89625,8001,896
2024-12-031,8961,8981,8951,89631,0001,896
2024-12-021,8951,8971,8951,896125,8001,896
2024-11-291,8951,8961,8951,89544,6001,895
2024-11-281,8951,8961,8951,89651,7001,896
2024-11-271,8951,8961,8951,89537,7001,895
2024-11-261,8951,8961,8951,89537,5001,895
2024-11-251,8951,8961,8951,89567,3001,895
2024-11-221,8951,8961,8951,89630,8001,896
2024-11-211,8951,8961,8951,89522,9001,895
2024-11-201,8951,8961,8951,89524,1001,895
2024-11-191,8951,8961,8951,89536,0001,895
2024-11-181,8951,8961,8951,89540,6001,895
2024-11-151,8951,8961,8951,895175,7001,895
2024-11-141,8981,9001,8951,896250,6001,896
2024-11-13---1,389-1,389
2024-11-121,3341,3951,3341,38910,9001,389
2024-11-111,3291,3551,3291,3456,0001,345
2024-11-081,3321,3331,3201,3273,8001,327
2024-11-071,3201,3311,3101,3245,1001,324
2024-11-061,3061,3251,2931,3063,2001,306
2024-11-051,3411,3411,3001,3013,0001,301
2024-11-011,3401,3401,2991,31110,7001,311
2024-10-311,2671,3241,2671,31614,1001,316
2024-10-301,3461,3481,2651,26533,6001,265
2024-10-291,3261,3391,3261,3342,5001,334
2024-10-281,3031,3461,3031,3264,7001,326
2024-10-251,3331,3331,3021,3023,5001,302
2024-10-241,3151,3491,3151,3336,2001,333
2024-10-231,3201,3501,3191,3279,6001,327
2024-10-221,3591,3601,3341,3346,7001,334
2024-10-211,3461,3701,3461,3593,7001,359
2024-10-181,3421,3541,3421,3421,3001,342
2024-10-171,3511,3561,3481,3482,8001,348
2024-10-161,3631,3881,3471,3558,4001,355
2024-10-151,3911,3931,3611,37111,3001,371
2024-10-111,3681,4111,3651,37111,2001,371
2024-10-101,3721,3721,3511,3671,6001,367
2024-10-091,3961,4161,3501,3579,8001,357
2024-10-081,3901,4211,3811,3929,5001,392
2024-10-071,3291,4231,3291,40217,0001,402
2024-10-041,3201,3281,2991,32811,6001,328
2024-10-031,2911,3251,2911,3206,8001,320
2024-10-021,3091,3091,2761,27812,0001,278
2024-10-011,2971,3281,2951,3289,5001,328
2024-09-301,2921,3001,2781,2789,6001,278
2024-09-271,3201,3361,3051,3287,0001,328
2024-09-261,3141,3191,2941,31918,8001,319
2024-09-251,3121,3121,2821,3059,8001,305
2024-09-241,2801,3171,2721,28410,1001,284
2024-09-201,2571,2991,2571,26911,9001,269
2024-09-191,2351,2591,2351,24714,5001,247
2024-09-181,2801,2901,1811,22434,5001,224
2024-09-171,3611,3721,2591,28027,6001,280
2024-09-131,3241,3591,3031,35915,8001,359
2024-09-121,2991,3191,2741,29417,0001,294
2024-09-111,2941,3001,2451,25813,4001,258
2024-09-101,3031,3121,2861,2983,5001,298
2024-09-091,3241,3371,2801,30311,3001,303
2024-09-061,3321,3591,3171,3258,0001,325
2024-09-051,3261,3731,3131,33011,2001,330
2024-09-041,3721,3721,3221,32212,0001,322
2024-09-031,3751,4181,3751,4039,2001,403
2024-09-021,3851,4201,3761,38315,1001,383
2024-08-301,3551,4011,3511,3999,3001,399
2024-08-291,3361,3521,3351,3516,4001,351
2024-08-281,3661,3661,3191,3368,6001,336
2024-08-271,3501,3751,3311,36612,6001,366
2024-08-261,3811,3951,3781,37912,5001,379
2024-08-231,3821,4001,3781,3809,1001,380
2024-08-221,3591,4121,3431,41215,1001,412
2024-08-211,3331,3541,3051,3409,2001,340
2024-08-201,3551,3591,3351,3459,7001,345
2024-08-191,2921,3601,2911,33226,6001,332
2024-08-161,2841,2911,2531,29114,9001,291
2024-08-151,2961,2961,2671,28414,8001,284
2024-08-141,2331,2961,2111,29361,6001,293
2024-08-131,1021,1461,0871,14117,3001,141
2024-08-091,0791,1061,0591,08516,9001,085
2024-08-081,0881,0881,0431,04911,9001,049
2024-08-071,0691,1091,0691,09513,3001,095
2024-08-061,0921,1021,0501,07322,9001,073
2024-08-051,0811,1461,0711,08085,8001,080
2024-08-021,1121,1371,0171,01719,4001,017
2024-08-011,1881,1881,1301,13012,2001,130
2024-07-311,1391,1911,1391,1918,0001,191
2024-07-301,1761,1801,1401,14170,4001,141
2024-07-291,1671,1921,1581,17415,2001,174
2024-07-261,1771,1771,1511,15510,4001,155
2024-07-251,2181,2331,1701,17014,1001,170
2024-07-241,2301,2421,2191,22814,7001,228
2024-07-231,2381,2451,2131,23012,4001,230
2024-07-221,2361,2621,2321,23713,4001,237
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