エージーピー(9377)の株価時系列情報
エージーピー(9377)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 |
---|---|---|---|---|---|
2007/12/28 | 355 | 356 | 355 | 356 | 2,000 |
2007/12/27 | 356 | 356 | 356 | 356 | 4,000 |
2007/12/26 | 358 | 358 | 358 | 358 | 2,000 |
2007/12/25 | 359 | 360 | 359 | 359 | 6,000 |
2007/12/21 | 353 | 353 | 353 | 353 | 1,000 |
2007/12/20 | 349 | 349 | 349 | 349 | 1,000 |
2007/12/19 | 354 | 354 | 354 | 354 | 3,000 |
2007/12/17 | 353 | 356 | 353 | 356 | 14,000 |
2007/12/13 | 349 | 349 | 349 | 349 | 1,000 |
2007/12/12 | 348 | 348 | 343 | 343 | 3,000 |
2007/12/11 | 347 | 348 | 346 | 346 | 8,000 |
2007/12/10 | 355 | 360 | 350 | 350 | 14,000 |
2007/12/07 | 346 | 346 | 345 | 345 | 6,000 |
2007/12/05 | 348 | 349 | 348 | 348 | 5,000 |
2007/12/03 | 352 | 352 | 352 | 352 | 1,000 |
2007/11/30 | 350 | 350 | 350 | 350 | 1,000 |
2007/11/28 | 352 | 352 | 352 | 352 | 1,000 |
2007/11/22 | 348 | 352 | 348 | 352 | 5,000 |
2007/11/21 | 340 | 348 | 340 | 340 | 3,000 |
2007/11/20 | 335 | 335 | 335 | 335 | 1,000 |
2007/11/19 | 341 | 341 | 340 | 340 | 6,000 |
2007/11/15 | 340 | 340 | 340 | 340 | 1,000 |
2007/11/14 | 342 | 342 | 342 | 342 | 1,000 |
2007/11/13 | 340 | 340 | 340 | 340 | 1,000 |
2007/11/12 | 338 | 338 | 336 | 336 | 3,000 |
2007/11/09 | 345 | 345 | 345 | 345 | 2,000 |
2007/11/08 | 348 | 348 | 348 | 348 | 2,000 |
2007/11/06 | 349 | 349 | 349 | 349 | 4,000 |
2007/11/05 | 355 | 356 | 355 | 355 | 3,000 |
2007/11/01 | 356 | 356 | 356 | 356 | 1,000 |
2007/10/31 | 351 | 356 | 350 | 356 | 7,000 |
2007/10/26 | 356 | 356 | 356 | 356 | 1,000 |
2007/10/25 | 355 | 355 | 355 | 355 | 4,000 |
2007/10/24 | 350 | 350 | 350 | 350 | 2,000 |
2007/10/22 | 351 | 351 | 350 | 350 | 2,000 |
2007/10/19 | 351 | 351 | 351 | 351 | 3,000 |
2007/10/17 | 353 | 353 | 350 | 350 | 8,000 |
2007/10/15 | 351 | 351 | 350 | 351 | 3,000 |
2007/10/12 | 354 | 354 | 354 | 354 | 1,000 |
2007/10/11 | 352 | 352 | 352 | 352 | 1,000 |
2007/10/04 | 355 | 355 | 352 | 352 | 3,000 |
2007/10/03 | 351 | 351 | 351 | 351 | 1,000 |
2007/10/01 | 350 | 350 | 350 | 350 | 1,000 |
2007/09/25 | 351 | 361 | 351 | 361 | 5,000 |
2007/09/21 | 347 | 347 | 346 | 346 | 2,000 |
2007/09/19 | 343 | 343 | 343 | 343 | 2,000 |
2007/09/18 | 343 | 343 | 342 | 342 | 8,000 |
2007/09/13 | 343 | 343 | 343 | 343 | 1,000 |
2007/09/12 | 359 | 359 | 343 | 345 | 3,000 |
2007/09/11 | 342 | 342 | 342 | 342 | 1,000 |
2007/09/04 | 354 | 360 | 350 | 360 | 6,000 |
2007/09/03 | 350 | 350 | 350 | 350 | 1,000 |
2007/08/27 | 354 | 354 | 354 | 354 | 1,000 |
2007/08/24 | 358 | 358 | 358 | 358 | 4,000 |
2007/08/23 | 356 | 356 | 353 | 353 | 2,000 |
2007/08/21 | 354 | 354 | 354 | 354 | 4,000 |
2007/08/16 | 355 | 355 | 350 | 354 | 6,000 |
2007/08/15 | 351 | 351 | 351 | 351 | 1,000 |
2007/08/09 | 351 | 357 | 351 | 353 | 8,000 |
2007/08/08 | 359 | 359 | 355 | 358 | 9,000 |
2007/08/07 | 359 | 359 | 359 | 359 | 1,000 |
2007/08/01 | 365 | 365 | 365 | 365 | 2,000 |
2007/07/30 | 355 | 362 | 355 | 362 | 4,000 |
2007/07/27 | 355 | 355 | 355 | 355 | 4,000 |
2007/07/26 | 354 | 354 | 354 | 354 | 4,000 |
2007/07/25 | 364 | 364 | 364 | 364 | 6,000 |
2007/07/24 | 364 | 364 | 364 | 364 | 3,000 |
2007/07/23 | 361 | 364 | 360 | 364 | 3,000 |
2007/07/17 | 363 | 363 | 360 | 360 | 3,000 |
2007/07/12 | 366 | 368 | 366 | 368 | 3,000 |
2007/07/10 | 368 | 369 | 365 | 365 | 17,000 |
2007/07/09 | 363 | 363 | 363 | 363 | 1,000 |
2007/07/06 | 366 | 366 | 364 | 364 | 4,000 |
2007/07/05 | 364 | 364 | 364 | 364 | 3,000 |
2007/07/04 | 363 | 366 | 363 | 366 | 4,000 |
2007/07/03 | 367 | 368 | 363 | 367 | 17,000 |
2007/07/02 | 364 | 364 | 364 | 364 | 3,000 |
2007/06/27 | 362 | 362 | 361 | 361 | 6,000 |
2007/06/26 | 364 | 364 | 363 | 363 | 2,000 |
2007/06/25 | 364 | 364 | 364 | 364 | 5,000 |
2007/06/22 | 362 | 362 | 361 | 362 | 5,000 |
2007/06/21 | 361 | 361 | 361 | 361 | 1,000 |
2007/06/20 | 365 | 366 | 362 | 362 | 6,000 |
2007/06/19 | 365 | 365 | 365 | 365 | 1,000 |
2007/06/18 | 365 | 365 | 365 | 365 | 2,000 |
2007/06/15 | 364 | 364 | 364 | 364 | 10,000 |
2007/06/14 | 359 | 364 | 359 | 364 | 5,000 |
2007/06/11 | 355 | 355 | 355 | 355 | 1,000 |
2007/06/08 | 354 | 354 | 353 | 353 | 3,000 |
2007/06/07 | 352 | 352 | 352 | 352 | 1,000 |
2007/05/31 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/30 | 355 | 355 | 353 | 353 | 2,000 |
2007/05/25 | 364 | 365 | 350 | 350 | 7,000 |
2007/05/24 | 360 | 360 | 360 | 360 | 1,000 |
2007/05/23 | 358 | 360 | 358 | 360 | 5,000 |
2007/05/22 | 353 | 353 | 353 | 353 | 1,000 |
2007/05/21 | 350 | 350 | 348 | 348 | 3,000 |
2007/05/18 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/17 | 350 | 350 | 350 | 350 | 1,000 |
2007/05/16 | 352 | 352 | 352 | 352 | 3,000 |
2007/05/14 | 353 | 353 | 352 | 352 | 4,000 |
2007/05/11 | 356 | 356 | 356 | 356 | 1,000 |
2007/05/09 | 359 | 359 | 358 | 358 | 2,000 |
2007/05/08 | 360 | 360 | 360 | 360 | 2,000 |
2007/05/07 | 360 | 360 | 360 | 360 | 1,000 |
2007/05/01 | 363 | 367 | 363 | 367 | 12,000 |
2007/04/27 | 360 | 365 | 360 | 360 | 5,000 |
2007/04/26 | 350 | 360 | 350 | 360 | 8,000 |
2007/04/25 | 347 | 349 | 347 | 349 | 7,000 |
2007/04/24 | 344 | 345 | 344 | 345 | 3,000 |
2007/04/23 | 346 | 346 | 343 | 343 | 4,000 |
2007/04/20 | 345 | 345 | 345 | 345 | 1,000 |
2007/04/19 | 346 | 346 | 345 | 345 | 3,000 |
2007/04/17 | 345 | 345 | 345 | 345 | 2,000 |
2007/04/16 | 347 | 349 | 344 | 349 | 7,000 |
2007/04/13 | 350 | 350 | 350 | 350 | 5,000 |
2007/04/11 | 353 | 353 | 352 | 352 | 5,000 |
2007/04/10 | 352 | 352 | 352 | 352 | 1,000 |
2007/04/09 | 355 | 355 | 352 | 352 | 2,000 |
2007/04/06 | 352 | 352 | 352 | 352 | 2,000 |
2007/04/05 | 353 | 353 | 351 | 351 | 2,000 |
2007/04/04 | 355 | 355 | 352 | 352 | 2,000 |
2007/04/02 | 358 | 358 | 358 | 358 | 1,000 |
2007/03/29 | 356 | 356 | 354 | 354 | 6,000 |
2007/03/26 | 366 | 366 | 365 | 365 | 8,000 |
2007/03/23 | 366 | 366 | 364 | 365 | 9,000 |
2007/03/22 | 365 | 366 | 364 | 365 | 16,000 |
2007/03/20 | 364 | 365 | 364 | 364 | 9,000 |
2007/03/19 | 362 | 362 | 362 | 362 | 4,000 |
2007/03/16 | 363 | 363 | 360 | 360 | 7,000 |
2007/03/15 | 356 | 359 | 356 | 359 | 2,000 |
2007/03/14 | 356 | 356 | 355 | 355 | 4,000 |
2007/03/13 | 357 | 358 | 357 | 358 | 4,000 |
2007/03/12 | 360 | 360 | 359 | 359 | 2,000 |
2007/03/09 | 363 | 364 | 360 | 360 | 7,000 |
2007/03/08 | 365 | 365 | 360 | 360 | 5,000 |
2007/03/07 | 360 | 365 | 360 | 365 | 6,000 |
2007/03/06 | 356 | 359 | 356 | 359 | 12,000 |
2007/03/05 | 360 | 363 | 356 | 356 | 18,000 |
2007/03/02 | 362 | 365 | 361 | 363 | 39,000 |
2007/02/28 | 376 | 376 | 376 | 376 | 1,000 |
2007/02/26 | 380 | 382 | 380 | 382 | 4,000 |
2007/02/23 | 385 | 389 | 382 | 382 | 8,000 |
2007/02/22 | 382 | 382 | 382 | 382 | 1,000 |
2007/02/21 | 385 | 385 | 385 | 385 | 1,000 |
2007/02/16 | 380 | 380 | 370 | 370 | 17,000 |
2007/02/15 | 390 | 390 | 380 | 380 | 15,000 |
2007/02/14 | 380 | 385 | 380 | 385 | 2,000 |
2007/02/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/09 | 390 | 390 | 390 | 390 | 3,000 |
2007/02/07 | 385 | 390 | 385 | 390 | 2,000 |
2007/02/05 | 375 | 380 | 370 | 380 | 10,000 |
2007/02/02 | 380 | 380 | 380 | 380 | 3,000 |
2007/02/01 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/31 | 375 | 376 | 375 | 375 | 12,000 |
2007/01/30 | 376 | 376 | 376 | 376 | 1,000 |
2007/01/29 | 370 | 370 | 370 | 370 | 1,000 |
2007/01/26 | 384 | 384 | 380 | 380 | 7,000 |
2007/01/25 | 387 | 387 | 384 | 384 | 7,000 |
2007/01/23 | 381 | 381 | 380 | 380 | 2,000 |
2007/01/22 | 380 | 380 | 380 | 380 | 2,000 |
2007/01/16 | 380 | 380 | 380 | 380 | 1,000 |
2007/01/12 | 371 | 371 | 371 | 371 | 1,000 |
2007/01/11 | 370 | 370 | 370 | 370 | 1,000 |
2007/01/10 | 368 | 368 | 368 | 368 | 1,000 |
2007/01/04 | 380 | 380 | 380 | 380 | 1,000 |