日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 281 281 281 281 1,000
2011/12/22 313 313 273 273 5,000
2011/12/21 273 281 273 281 2,000
2011/12/20 273 273 273 273 1,000
2011/12/19 265 265 265 265 3,000
2011/12/13 273 273 273 273 11,000
2011/12/12 268 268 268 268 1,000
2011/12/09 267 267 267 267 1,000
2011/12/08 262 262 262 262 1,000
2011/12/05 262 262 262 262 2,000
2011/12/01 265 265 265 265 1,000
2011/11/30 265 267 265 267 7,000
2011/11/29 260 260 260 260 1,000
2011/11/28 260 260 260 260 1,000
2011/11/25 256 256 252 252 5,000
2011/11/24 260 260 260 260 1,000
2011/11/22 0 0 0 264 0
2011/11/21 0 0 0 264 0
2011/11/18 0 0 0 264 0
2011/11/17 0 0 0 264 0
2011/11/16 264 264 264 264 1,000
2011/11/15 256 264 256 264 2,000
2011/11/14 256 256 256 256 1,000
2011/11/11 254 254 248 248 2,000
2011/11/10 262 262 262 262 1,000
2011/11/09 254 262 254 262 2,000
2011/11/08 0 0 0 254 0
2011/11/07 0 0 0 254 0
2011/11/04 0 0 0 254 0
2011/11/02 254 254 254 254 1,000
2011/11/01 0 0 0 254 0
2011/10/31 0 0 0 254 0
2011/10/28 0 0 0 254 0
2011/10/27 254 254 254 254 1,000
2011/10/26 250 250 250 250 2,000
2011/10/25 251 257 251 257 4,000
2011/10/24 0 0 0 250 0
2011/10/21 257 257 250 250 3,000
2011/10/20 0 0 0 250 0
2011/10/19 0 0 0 250 0
2011/10/18 0 0 0 250 0
2011/10/17 0 0 0 250 0
2011/10/14 250 250 250 250 1,000
2011/10/13 0 0 0 250 0
2011/10/12 0 0 0 250 0
2011/10/11 250 250 250 250 2,000
2011/10/07 0 0 0 255 0
2011/10/06 0 0 0 255 0
2011/10/05 255 255 255 255 4,000
2011/10/04 0 0 0 248 0
2011/10/03 0 0 0 248 0
2011/09/30 0 0 0 248 0
2011/09/29 0 0 0 248 0
2011/09/28 0 0 0 248 0
2011/09/27 248 248 248 248 1,000
2011/09/26 256 256 256 256 1,000
2011/09/22 259 259 259 259 3,000
2011/09/21 264 264 264 264 1,000
2011/09/20 266 266 266 266 1,000
2011/09/16 0 0 0 266 0
2011/09/15 0 0 0 266 0
2011/09/14 0 0 0 266 0
2011/09/13 0 0 0 266 0
2011/09/12 266 266 266 266 2,000
2011/09/09 0 0 0 263 0
2011/09/08 0 0 0 263 0
2011/09/07 0 0 0 263 0
2011/09/06 0 0 0 263 0
2011/09/05 0 0 0 263 0
2011/09/02 0 0 0 263 0
2011/09/01 263 263 263 263 1,000
2011/08/31 0 0 0 260 0
2011/08/30 0 0 0 260 0
2011/08/29 260 260 260 260 5,000
2011/08/26 0 0 0 275 0
2011/08/25 275 275 275 275 3,000
2011/08/24 0 0 0 275 0
2011/08/23 0 0 0 275 0
2011/08/22 0 0 0 275 0
2011/08/19 0 0 0 275 0
2011/08/18 0 0 0 275 0
2011/08/17 0 0 0 275 0
2011/08/16 0 0 0 275 0
2011/08/15 275 275 275 275 1,000
2011/08/12 0 0 0 286 0
2011/08/11 0 0 0 286 0
2011/08/10 0 0 0 286 0
2011/08/09 0 0 0 286 0
2011/08/08 0 0 0 286 0
2011/08/05 0 0 0 286 0
2011/08/04 0 0 0 286 0
2011/08/03 0 0 0 286 0
2011/08/02 0 0 0 286 0
2011/08/01 0 0 0 286 0
2011/07/29 0 0 0 286 0
2011/07/28 0 0 0 286 0
2011/07/27 0 0 0 286 0
2011/07/26 0 0 0 286 0
2011/07/25 286 286 286 286 4,000
2011/07/22 0 0 0 288 0
2011/07/21 0 0 0 288 0
2011/07/20 288 288 288 288 1,000
2011/07/19 0 0 0 281 0
2011/07/15 0 0 0 281 0
2011/07/14 0 0 0 281 0
2011/07/13 281 281 281 281 1,000
2011/07/12 277 277 277 277 1,000
2011/07/11 293 293 293 293 16,000
2011/07/08 298 298 298 298 1,000
2011/07/07 291 299 291 299 7,000
2011/07/06 290 290 290 290 1,000
2011/07/05 0 0 0 289 0
2011/07/04 289 289 289 289 11,000
2011/07/01 288 288 287 287 7,000
2011/06/30 288 288 288 288 1,000
2011/06/29 0 0 0 287 0
2011/06/28 289 289 287 287 3,000
2011/06/27 288 288 288 288 1,000
2011/06/24 289 289 289 289 3,000
2011/06/23 291 291 290 290 2,000
2011/06/22 0 0 0 292 0
2011/06/21 0 0 0 292 0
2011/06/20 279 292 279 292 15,000
2011/06/17 0 0 0 271 0
2011/06/16 0 0 0 271 0
2011/06/15 271 271 271 271 2,000
2011/06/14 0 0 0 271 0
2011/06/13 271 271 271 271 1,000
2011/06/10 0 0 0 270 0
2011/06/09 270 270 270 270 1,000
2011/06/08 0 0 0 264 0
2011/06/07 0 0 0 255 0
2011/06/06 255 255 255 255 1,000
2011/06/03 0 0 0 263 0
2011/06/02 263 263 263 263 1,000
2011/06/01 0 0 0 271 0
2011/05/31 0 0 0 271 0
2011/05/30 0 0 0 271 0
2011/05/27 0 0 0 271 0
2011/05/26 0 0 0 271 0
2011/05/25 271 271 271 271 4,000
2011/05/24 271 271 271 271 1,000
2011/05/23 0 0 0 266 0
2011/05/20 0 0 0 257 0
2011/05/19 0 0 0 257 0
2011/05/18 0 0 0 257 0
2011/05/17 0 0 0 257 0
2011/05/16 0 0 0 257 0
2011/05/13 0 0 0 257 0
2011/05/12 257 257 257 257 1,000
2011/05/11 257 257 257 257 1,000
2011/05/10 0 0 0 255 0
2011/05/09 0 0 0 255 0
2011/05/06 255 255 255 255 1,000
2011/05/02 0 0 0 263 0
2011/04/28 0 0 0 263 0
2011/04/27 0 0 0 263 0
2011/04/26 0 0 0 263 0
2011/04/25 263 263 263 263 4,000
2011/04/22 0 0 0 264 0
2011/04/21 264 264 264 264 1,000
2011/04/20 0 0 0 262 0
2011/04/19 263 263 262 262 3,000
2011/04/18 0 0 0 265 0
2011/04/15 0 0 0 265 0
2011/04/14 258 265 258 265 3,000
2011/04/13 0 0 0 265 0
2011/04/12 0 0 0 265 0
2011/04/11 0 0 0 265 0
2011/04/08 0 0 0 265 0
2011/04/07 249 265 249 265 2,000
2011/04/06 0 0 0 265 0
2011/04/05 0 0 0 265 0
2011/04/04 0 0 0 265 0
2011/04/01 0 0 0 265 0
2011/03/31 0 0 0 265 0
2011/03/30 0 0 0 265 0
2011/03/29 0 0 0 274 0
2011/03/28 0 0 0 274 0
2011/03/25 290 290 274 274 6,000
2011/03/24 0 0 0 290 0
2011/03/23 0 0 0 290 0
2011/03/22 290 290 290 290 1,000
2011/03/18 0 0 0 260 0
2011/03/17 260 260 260 260 5,000
2011/03/16 0 0 0 263 0
2011/03/15 263 263 263 263 1,000
2011/03/14 0 0 0 295 0
2011/03/11 0 0 0 295 0
2011/03/10 0 0 0 295 0
2011/03/09 0 0 0 295 0
2011/03/08 0 0 0 295 0
2011/03/07 0 0 0 295 0
2011/03/04 0 0 0 295 0
2011/03/03 0 0 0 295 0
2011/03/02 0 0 0 295 0
2011/03/01 295 295 295 295 1,000
2011/02/28 0 0 0 305 0
2011/02/25 305 305 305 305 3,000
2011/02/24 0 0 0 292 0
2011/02/23 0 0 0 292 0
2011/02/22 292 292 292 292 1,000
2011/02/21 0 0 0 297 0
2011/02/18 0 0 0 297 0
2011/02/17 297 297 297 297 2,000
2011/02/16 0 0 0 297 0
2011/02/15 297 297 297 297 1,000
2011/02/14 0 0 0 296 0
2011/02/10 296 296 296 296 1,000
2011/02/09 296 296 296 296 1,000
2011/02/08 0 0 0 290 0
2011/02/07 0 0 0 290 0
2011/02/04 290 290 290 290 1,000
2011/02/03 290 290 290 290 2,000
2011/02/02 280 280 280 280 2,000
2011/02/01 0 0 0 280 0
2011/01/31 0 0 0 280 0
2011/01/28 0 0 0 280 0
2011/01/27 0 0 0 290 0
2011/01/26 0 0 0 290 0
2011/01/25 290 290 290 290 4,000
2011/01/24 0 0 0 271 0
2011/01/21 0 0 0 271 0
2011/01/20 0 0 0 271 0
2011/01/19 0 0 0 271 0
2011/01/18 0 0 0 271 0
2011/01/17 0 0 0 271 0
2011/01/14 271 271 271 271 2,000
2011/01/13 271 271 271 271 1,000
2011/01/12 0 0 0 270 0
2011/01/11 0 0 0 270 0
2011/01/07 0 0 0 270 0
2011/01/06 270 270 270 270 1,000
2011/01/05 0 0 0 276 0
2011/01/04 276 276 276 276 1,000

このページの先頭へ