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 |
---|---|---|---|---|---|
2019/12/30 | 675 | 676 | 671 | 672 | 2,500 |
2019/12/27 | 661 | 670 | 661 | 670 | 3,500 |
2019/12/26 | 664 | 664 | 650 | 660 | 6,400 |
2019/12/25 | 665 | 669 | 661 | 661 | 18,200 |
2019/12/24 | 652 | 660 | 649 | 660 | 4,100 |
2019/12/23 | 650 | 660 | 646 | 647 | 6,400 |
2019/12/20 | 642 | 648 | 642 | 648 | 2,200 |
2019/12/19 | 638 | 646 | 636 | 642 | 9,400 |
2019/12/18 | 639 | 646 | 639 | 641 | 4,500 |
2019/12/17 | 646 | 646 | 637 | 639 | 4,600 |
2019/12/16 | 630 | 646 | 628 | 646 | 4,000 |
2019/12/13 | 625 | 629 | 623 | 625 | 2,100 |
2019/12/12 | 633 | 633 | 622 | 623 | 13,800 |
2019/12/11 | 623 | 625 | 622 | 623 | 18,300 |
2019/12/10 | 616 | 623 | 616 | 623 | 5,600 |
2019/12/09 | 624 | 637 | 616 | 616 | 11,600 |
2019/12/06 | 623 | 623 | 614 | 623 | 6,500 |
2019/12/05 | 622 | 626 | 621 | 623 | 3,900 |
2019/12/04 | 626 | 631 | 621 | 626 | 6,800 |
2019/12/03 | 636 | 636 | 626 | 630 | 6,500 |
2019/12/02 | 629 | 633 | 626 | 626 | 3,400 |
2019/11/29 | 638 | 638 | 620 | 628 | 8,200 |
2019/11/28 | 640 | 640 | 635 | 638 | 1,500 |
2019/11/27 | 637 | 648 | 635 | 648 | 2,600 |
2019/11/26 | 631 | 633 | 625 | 627 | 6,300 |
2019/11/25 | 638 | 642 | 625 | 631 | 14,100 |
2019/11/22 | 629 | 638 | 629 | 636 | 3,800 |
2019/11/21 | 645 | 645 | 629 | 629 | 4,300 |
2019/11/20 | 631 | 635 | 629 | 635 | 2,600 |
2019/11/19 | 637 | 637 | 630 | 631 | 2,400 |
2019/11/18 | 649 | 649 | 633 | 637 | 1,200 |
2019/11/15 | 628 | 629 | 627 | 628 | 2,500 |
2019/11/14 | 630 | 630 | 620 | 620 | 3,700 |
2019/11/13 | 630 | 635 | 629 | 630 | 10,100 |
2019/11/12 | 623 | 627 | 623 | 627 | 3,000 |
2019/11/11 | 635 | 635 | 617 | 624 | 14,400 |
2019/11/08 | 605 | 672 | 605 | 614 | 41,600 |
2019/11/07 | 601 | 601 | 596 | 598 | 1,700 |
2019/11/06 | 605 | 605 | 597 | 598 | 3,000 |
2019/11/05 | 603 | 604 | 596 | 598 | 2,600 |
2019/11/01 | 594 | 600 | 585 | 598 | 7,800 |
2019/10/31 | 587 | 607 | 587 | 601 | 7,900 |
2019/10/30 | 607 | 645 | 583 | 586 | 29,100 |
2019/10/29 | 600 | 602 | 600 | 600 | 800 |
2019/10/28 | 601 | 609 | 601 | 608 | 800 |
2019/10/25 | 600 | 600 | 592 | 595 | 2,700 |
2019/10/24 | 599 | 599 | 591 | 599 | 3,900 |
2019/10/23 | 600 | 600 | 596 | 596 | 1,200 |
2019/10/21 | 596 | 600 | 594 | 597 | 3,700 |
2019/10/18 | 600 | 607 | 599 | 606 | 7,300 |
2019/10/17 | 610 | 610 | 610 | 610 | 600 |
2019/10/16 | 619 | 619 | 612 | 616 | 400 |
2019/10/15 | 615 | 622 | 614 | 614 | 4,100 |
2019/10/11 | 608 | 614 | 608 | 612 | 1,000 |
2019/10/10 | 602 | 611 | 602 | 611 | 3,500 |
2019/10/09 | 601 | 608 | 601 | 605 | 500 |
2019/10/08 | 616 | 616 | 609 | 610 | 1,900 |
2019/10/07 | 581 | 599 | 581 | 599 | 3,200 |
2019/10/04 | 583 | 588 | 583 | 586 | 1,400 |
2019/10/03 | 583 | 587 | 580 | 582 | 3,300 |
2019/10/02 | 582 | 585 | 582 | 585 | 500 |
2019/10/01 | 592 | 592 | 580 | 580 | 5,700 |
2019/09/30 | 590 | 591 | 587 | 587 | 2,300 |
2019/09/27 | 589 | 592 | 589 | 590 | 2,300 |
2019/09/26 | 604 | 609 | 600 | 602 | 5,000 |
2019/09/25 | 620 | 624 | 606 | 616 | 3,300 |
2019/09/24 | 592 | 603 | 592 | 600 | 5,700 |
2019/09/20 | 592 | 592 | 590 | 590 | 1,300 |
2019/09/19 | 587 | 588 | 586 | 588 | 900 |
2019/09/18 | 592 | 595 | 581 | 586 | 4,000 |
2019/09/17 | 591 | 598 | 591 | 592 | 1,300 |
2019/09/13 | 591 | 599 | 591 | 594 | 1,800 |
2019/09/12 | 593 | 593 | 586 | 591 | 1,500 |
2019/09/11 | 586 | 592 | 586 | 592 | 3,200 |
2019/09/10 | 582 | 590 | 581 | 586 | 6,200 |
2019/09/09 | 588 | 588 | 587 | 587 | 800 |
2019/09/06 | 588 | 588 | 584 | 588 | 2,300 |
2019/09/05 | 584 | 591 | 584 | 587 | 3,200 |
2019/09/04 | 598 | 598 | 577 | 584 | 3,800 |
2019/09/03 | 601 | 602 | 597 | 599 | 1,400 |
2019/09/02 | 610 | 612 | 600 | 601 | 2,400 |
2019/08/30 | 604 | 610 | 604 | 607 | 1,000 |
2019/08/29 | 607 | 612 | 604 | 604 | 1,300 |
2019/08/28 | 606 | 616 | 606 | 615 | 800 |
2019/08/27 | 624 | 629 | 605 | 610 | 4,300 |
2019/08/26 | 627 | 630 | 627 | 630 | 400 |
2019/08/23 | 630 | 630 | 627 | 627 | 3,400 |
2019/08/22 | 638 | 638 | 638 | 638 | 300 |
2019/08/21 | 632 | 639 | 632 | 638 | 2,600 |
2019/08/20 | 640 | 643 | 634 | 639 | 2,800 |
2019/08/19 | 637 | 644 | 637 | 642 | 1,500 |
2019/08/16 | 647 | 648 | 647 | 647 | 500 |
2019/08/15 | 646 | 646 | 643 | 643 | 900 |
2019/08/14 | 665 | 665 | 665 | 665 | 1,000 |
2019/08/13 | 645 | 645 | 645 | 645 | 100 |
2019/08/09 | 643 | 647 | 643 | 645 | 2,800 |
2019/08/08 | 651 | 651 | 646 | 646 | 900 |
2019/08/07 | 652 | 654 | 652 | 652 | 400 |
2019/08/06 | 654 | 654 | 654 | 654 | 100 |
2019/08/05 | 660 | 660 | 652 | 654 | 2,500 |
2019/08/02 | 660 | 660 | 658 | 658 | 1,400 |
2019/08/01 | 666 | 666 | 659 | 659 | 1,000 |
2019/07/31 | 670 | 672 | 670 | 671 | 600 |
2019/07/30 | 673 | 721 | 673 | 687 | 2,300 |
2019/07/29 | 666 | 671 | 666 | 671 | 900 |
2019/07/26 | 667 | 668 | 665 | 665 | 700 |
2019/07/25 | 677 | 678 | 675 | 675 | 2,600 |
2019/07/24 | 671 | 671 | 670 | 671 | 300 |
2019/07/23 | 675 | 680 | 675 | 675 | 3,500 |
2019/07/22 | 670 | 670 | 670 | 670 | 100 |
2019/07/19 | 661 | 666 | 661 | 666 | 500 |
2019/07/18 | 663 | 663 | 663 | 663 | 700 |
2019/07/17 | 664 | 672 | 657 | 672 | 2,800 |
2019/07/16 | 675 | 675 | 673 | 673 | 600 |
2019/07/12 | 677 | 679 | 673 | 675 | 1,000 |
2019/07/11 | 678 | 684 | 675 | 679 | 1,100 |
2019/07/10 | 684 | 684 | 678 | 682 | 1,000 |
2019/07/09 | 691 | 691 | 684 | 689 | 1,400 |
2019/07/08 | 681 | 686 | 681 | 681 | 600 |
2019/07/05 | 680 | 682 | 680 | 681 | 8,100 |
2019/07/04 | 681 | 682 | 681 | 681 | 1,600 |
2019/07/03 | 685 | 685 | 680 | 681 | 5,100 |
2019/07/02 | 685 | 690 | 675 | 680 | 14,200 |
2019/07/01 | 702 | 709 | 695 | 695 | 5,300 |
2019/06/28 | 696 | 696 | 686 | 693 | 2,500 |
2019/06/27 | 679 | 700 | 679 | 695 | 4,600 |
2019/06/26 | 678 | 694 | 677 | 677 | 3,000 |
2019/06/25 | 698 | 698 | 675 | 678 | 1,800 |
2019/06/24 | 680 | 680 | 671 | 673 | 1,700 |
2019/06/21 | 669 | 670 | 669 | 670 | 700 |
2019/06/20 | 673 | 673 | 667 | 669 | 400 |
2019/06/19 | 664 | 666 | 664 | 666 | 300 |
2019/06/18 | 668 | 673 | 664 | 664 | 23,900 |
2019/06/17 | 667 | 683 | 667 | 673 | 2,600 |
2019/06/14 | 685 | 685 | 674 | 674 | 1,700 |
2019/06/13 | 679 | 710 | 679 | 685 | 14,600 |
2019/06/12 | 682 | 682 | 660 | 675 | 6,000 |
2019/06/11 | 683 | 690 | 668 | 675 | 7,600 |
2019/06/10 | 685 | 688 | 683 | 683 | 3,100 |
2019/06/07 | 685 | 695 | 685 | 685 | 3,700 |
2019/06/06 | 685 | 694 | 685 | 685 | 1,500 |
2019/06/05 | 700 | 701 | 680 | 685 | 5,900 |
2019/06/04 | 682 | 729 | 682 | 700 | 3,600 |
2019/06/03 | 725 | 725 | 698 | 698 | 1,200 |
2019/05/31 | 735 | 736 | 716 | 716 | 1,000 |
2019/05/30 | 757 | 769 | 757 | 757 | 1,800 |
2019/05/29 | 756 | 757 | 756 | 757 | 1,000 |
2019/05/28 | 775 | 776 | 765 | 771 | 1,900 |
2019/05/27 | 774 | 775 | 774 | 775 | 1,200 |
2019/05/24 | 800 | 800 | 764 | 774 | 1,900 |
2019/05/23 | 789 | 789 | 787 | 787 | 400 |
2019/05/22 | 801 | 801 | 790 | 796 | 3,900 |
2019/05/21 | 785 | 804 | 782 | 799 | 3,100 |
2019/05/20 | 776 | 785 | 775 | 775 | 2,700 |
2019/05/17 | 779 | 792 | 779 | 785 | 400 |
2019/05/16 | 776 | 781 | 776 | 781 | 400 |
2019/05/15 | 780 | 793 | 778 | 778 | 3,700 |
2019/05/14 | 785 | 790 | 780 | 784 | 3,200 |
2019/05/13 | 804 | 804 | 792 | 800 | 4,800 |
2019/05/10 | 744 | 835 | 744 | 805 | 29,000 |
2019/05/09 | 761 | 775 | 761 | 774 | 700 |
2019/05/08 | 800 | 800 | 760 | 791 | 2,900 |
2019/05/07 | 802 | 806 | 786 | 801 | 2,400 |
2019/04/26 | 828 | 829 | 797 | 810 | 1,000 |
2019/04/25 | 849 | 849 | 825 | 825 | 2,400 |
2019/04/24 | 818 | 834 | 801 | 834 | 2,600 |
2019/04/23 | 834 | 834 | 831 | 831 | 400 |
2019/04/22 | 834 | 834 | 834 | 834 | 200 |
2019/04/19 | 820 | 844 | 820 | 840 | 1,800 |
2019/04/18 | 840 | 844 | 811 | 844 | 1,000 |
2019/04/17 | 796 | 869 | 796 | 857 | 3,500 |
2019/04/16 | 788 | 797 | 788 | 797 | 200 |
2019/04/15 | 782 | 799 | 782 | 788 | 400 |
2019/04/12 | 800 | 800 | 800 | 800 | 100 |
2019/04/11 | 806 | 806 | 790 | 803 | 800 |
2019/04/10 | 815 | 819 | 813 | 813 | 3,700 |
2019/04/09 | 811 | 815 | 807 | 812 | 600 |
2019/04/08 | 833 | 835 | 812 | 828 | 1,600 |
2019/04/05 | 829 | 833 | 803 | 833 | 6,800 |
2019/04/04 | 737 | 866 | 737 | 855 | 40,200 |
2019/04/03 | 714 | 737 | 714 | 737 | 3,000 |
2019/04/02 | 736 | 736 | 708 | 714 | 8,500 |
2019/04/01 | 718 | 728 | 707 | 721 | 2,200 |
2019/03/29 | 722 | 725 | 719 | 725 | 800 |
2019/03/28 | 719 | 725 | 708 | 722 | 4,900 |
2019/03/27 | 733 | 733 | 728 | 728 | 1,300 |
2019/03/26 | 734 | 742 | 732 | 733 | 2,400 |
2019/03/25 | 736 | 749 | 732 | 734 | 5,400 |
2019/03/22 | 739 | 740 | 736 | 736 | 1,000 |
2019/03/20 | 740 | 743 | 735 | 735 | 3,900 |
2019/03/19 | 746 | 746 | 735 | 739 | 900 |
2019/03/18 | 733 | 750 | 733 | 746 | 1,600 |
2019/03/15 | 752 | 754 | 747 | 748 | 1,800 |
2019/03/14 | 750 | 754 | 747 | 749 | 800 |
2019/03/13 | 750 | 752 | 746 | 750 | 1,400 |
2019/03/12 | 747 | 751 | 720 | 750 | 12,200 |
2019/03/11 | 747 | 747 | 729 | 747 | 900 |
2019/03/08 | 760 | 760 | 731 | 736 | 3,500 |
2019/03/07 | 760 | 760 | 753 | 757 | 1,000 |
2019/03/06 | 765 | 770 | 764 | 767 | 1,900 |
2019/03/05 | 775 | 775 | 762 | 766 | 3,500 |
2019/03/04 | 740 | 798 | 730 | 775 | 4,200 |
2019/03/01 | 726 | 730 | 725 | 730 | 2,500 |
2019/02/28 | 728 | 730 | 724 | 726 | 2,600 |
2019/02/27 | 721 | 728 | 721 | 728 | 3,100 |
2019/02/26 | 716 | 725 | 716 | 716 | 1,900 |
2019/02/25 | 725 | 725 | 715 | 716 | 11,800 |
2019/02/22 | 719 | 720 | 716 | 718 | 13,100 |
2019/02/21 | 723 | 724 | 717 | 719 | 4,700 |
2019/02/20 | 724 | 726 | 717 | 723 | 5,700 |
2019/02/19 | 725 | 725 | 720 | 722 | 14,100 |
2019/02/18 | 719 | 729 | 717 | 723 | 7,900 |
2019/02/15 | 718 | 720 | 717 | 717 | 1,600 |
2019/02/14 | 730 | 730 | 718 | 718 | 6,800 |
2019/02/13 | 720 | 723 | 719 | 720 | 400 |
2019/02/12 | 723 | 725 | 719 | 719 | 4,300 |
2019/02/08 | 735 | 736 | 719 | 723 | 11,900 |
2019/02/07 | 740 | 740 | 735 | 735 | 5,900 |
2019/02/06 | 737 | 739 | 733 | 734 | 2,200 |
2019/02/05 | 733 | 737 | 733 | 737 | 1,100 |
2019/02/04 | 732 | 733 | 732 | 733 | 1,600 |
2019/02/01 | 723 | 732 | 723 | 726 | 700 |
2019/01/31 | 723 | 736 | 723 | 724 | 1,300 |
2019/01/30 | 735 | 735 | 723 | 727 | 4,000 |
2019/01/29 | 747 | 750 | 745 | 745 | 1,400 |
2019/01/28 | 740 | 746 | 740 | 743 | 500 |
2019/01/25 | 749 | 749 | 738 | 740 | 1,700 |
2019/01/24 | 739 | 744 | 736 | 744 | 1,400 |
2019/01/23 | 737 | 748 | 735 | 748 | 2,100 |
2019/01/22 | 750 | 755 | 745 | 747 | 1,600 |
2019/01/21 | 750 | 753 | 741 | 750 | 2,700 |
2019/01/18 | 750 | 750 | 741 | 746 | 1,500 |
2019/01/17 | 741 | 752 | 741 | 752 | 500 |
2019/01/16 | 755 | 755 | 737 | 737 | 1,500 |
2019/01/15 | 753 | 755 | 753 | 753 | 600 |
2019/01/11 | 753 | 762 | 753 | 760 | 2,000 |
2019/01/10 | 775 | 775 | 775 | 775 | 400 |
2019/01/09 | 779 | 788 | 779 | 788 | 200 |
2019/01/07 | 779 | 779 | 774 | 774 | 200 |
2019/01/04 | 777 | 777 | 733 | 750 | 2,300 |