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
2024-03-291,2561,2681,2481,2556,2001,255
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