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
2020/12/30 440 441 435 435 1,100
2020/12/29 440 441 440 441 1,600
2020/12/28 442 442 419 441 22,800
2020/12/25 438 442 438 442 6,800
2020/12/24 439 439 437 439 2,200
2020/12/23 444 444 439 440 4,700
2020/12/22 449 449 444 444 2,100
2020/12/21 447 453 447 449 2,200
2020/12/18 448 453 448 453 2,000
2020/12/17 453 456 450 450 2,500
2020/12/16 453 457 453 453 5,600
2020/12/15 452 453 451 453 3,900
2020/12/14 452 458 450 453 7,300
2020/12/11 448 455 444 452 9,400
2020/12/10 453 454 450 450 2,600
2020/12/09 450 452 449 450 6,500
2020/12/08 451 453 450 453 3,000
2020/12/07 458 458 452 453 2,400
2020/12/04 465 465 456 456 4,900
2020/12/03 460 465 457 465 3,200
2020/12/02 460 466 457 459 3,800
2020/12/01 457 464 456 456 4,200
2020/11/30 461 470 460 469 5,500
2020/11/27 461 465 457 465 9,100
2020/11/26 481 481 451 461 7,800
2020/11/25 469 509 461 481 40,500
2020/11/24 449 451 449 451 6,400
2020/11/20 456 456 440 449 5,400
2020/11/19 456 456 450 450 6,500
2020/11/18 456 456 451 451 3,500
2020/11/17 460 460 452 452 3,600
2020/11/16 452 464 452 455 1,600
2020/11/13 455 458 452 452 3,100
2020/11/12 461 462 455 455 1,000
2020/11/11 465 479 449 452 14,400
2020/11/10 468 485 459 481 43,300
2020/11/09 448 448 442 442 800
2020/11/06 444 444 430 444 6,100
2020/11/05 447 447 432 444 8,600
2020/11/04 457 477 453 453 10,100
2020/11/02 459 459 454 457 4,200
2020/10/30 464 464 451 464 1,600
2020/10/29 455 464 450 463 4,100
2020/10/28 462 464 460 463 800
2020/10/27 456 465 456 462 1,700
2020/10/26 469 469 455 462 3,600
2020/10/23 467 467 444 462 8,200
2020/10/22 459 459 459 459 400
2020/10/21 458 467 451 458 2,200
2020/10/20 459 459 451 458 2,200
2020/10/19 451 460 449 459 3,100
2020/10/16 460 460 455 459 2,000
2020/10/15 460 460 456 459 1,600
2020/10/14 459 459 458 458 800
2020/10/13 463 468 458 458 4,700
2020/10/12 469 474 463 463 4,800
2020/10/09 472 480 471 475 5,600
2020/10/08 474 480 474 478 4,300
2020/10/07 476 478 472 478 1,500
2020/10/06 470 477 470 477 2,000
2020/10/05 464 480 464 468 1,900
2020/10/02 480 480 471 471 1,700
2020/09/30 480 480 475 475 800
2020/09/29 480 481 474 474 1,600
2020/09/28 480 480 472 480 3,300
2020/09/25 484 484 472 472 5,700
2020/09/24 490 490 479 485 2,000
2020/09/23 483 492 483 489 4,000
2020/09/18 484 497 484 488 1,800
2020/09/17 478 489 478 484 1,100
2020/09/16 477 487 470 477 25,900
2020/09/15 482 490 480 480 6,900
2020/09/14 477 498 477 485 6,900
2020/09/11 478 481 473 477 1,400
2020/09/10 483 483 483 483 100
2020/09/09 480 480 471 471 1,400
2020/09/08 471 488 471 480 3,500
2020/09/07 480 480 472 477 4,000
2020/09/04 475 482 475 481 1,200
2020/09/03 480 480 477 477 900
2020/09/02 472 477 471 476 1,500
2020/09/01 480 482 476 477 2,700
2020/08/31 478 481 475 477 11,600
2020/08/28 466 474 465 470 6,000
2020/08/27 475 475 465 465 2,600
2020/08/26 475 482 472 482 4,400
2020/08/25 490 492 471 477 13,600
2020/08/24 470 475 461 475 7,300
2020/08/21 465 485 465 469 7,700
2020/08/20 448 473 448 465 9,200
2020/08/19 435 450 435 446 2,600
2020/08/18 433 436 432 434 3,000
2020/08/17 430 433 430 433 200
2020/08/14 435 441 430 438 4,000
2020/08/13 426 437 426 432 1,000
2020/08/12 431 434 427 430 3,700
2020/08/11 422 432 421 432 3,700
2020/08/07 431 435 419 422 2,100
2020/08/06 416 433 416 432 2,200
2020/08/05 439 439 424 424 1,200
2020/08/04 434 434 424 431 4,200
2020/08/03 441 450 431 431 2,800
2020/07/31 429 441 423 423 7,400
2020/07/30 441 445 435 445 1,500
2020/07/29 450 459 446 446 2,100
2020/07/28 450 450 450 450 300
2020/07/27 456 465 456 457 1,500
2020/07/22 468 468 450 457 3,500
2020/07/21 453 453 450 452 1,600
2020/07/20 458 459 449 450 3,800
2020/07/17 467 467 446 461 4,700
2020/07/16 468 469 465 467 1,900
2020/07/15 461 467 460 460 3,800
2020/07/14 455 462 455 455 4,300
2020/07/13 465 470 455 455 2,600
2020/07/10 474 475 435 465 15,800
2020/07/09 485 485 477 479 2,400
2020/07/08 480 486 480 486 1,200
2020/07/07 487 487 480 481 2,000
2020/07/06 490 490 480 480 9,200
2020/07/03 487 490 475 482 8,100
2020/07/02 504 504 481 487 23,400
2020/07/01 490 494 475 488 9,600
2020/06/30 487 492 487 489 4,200
2020/06/29 484 498 484 487 8,400
2020/06/26 484 491 483 484 19,000
2020/06/25 491 491 482 484 9,300
2020/06/24 491 494 481 494 14,400
2020/06/23 482 491 482 490 8,600
2020/06/22 497 497 475 480 12,600
2020/06/19 485 497 478 491 11,900
2020/06/18 500 500 475 486 21,300
2020/06/17 514 514 485 490 9,100
2020/06/16 521 521 491 504 22,000
2020/06/15 500 518 479 493 23,800
2020/06/12 450 516 437 506 41,600
2020/06/11 515 525 483 483 35,500
2020/06/10 515 538 512 523 18,900
2020/06/09 546 556 512 519 73,200
2020/06/08 536 575 512 556 130,800
2020/06/05 441 509 438 498 195,500
2020/06/04 450 450 433 433 20,000
2020/06/03 435 445 430 445 21,700
2020/06/02 427 443 427 430 23,100
2020/06/01 417 431 416 428 29,500
2020/05/29 450 456 410 416 78,200
2020/05/28 476 480 451 454 19,200
2020/05/27 484 484 460 460 40,700
2020/05/26 420 474 416 452 115,600
2020/05/25 404 412 400 412 28,100
2020/05/22 403 405 397 397 18,500
2020/05/21 403 405 398 402 24,500
2020/05/20 405 405 398 399 18,800
2020/05/19 403 404 396 399 56,900
2020/05/18 411 411 400 400 9,100
2020/05/15 405 405 399 403 5,100
2020/05/14 405 408 396 399 30,200
2020/05/13 403 412 401 402 37,500
2020/05/12 452 461 406 411 121,600
2020/05/11 422 430 403 404 50,800
2020/05/08 402 422 400 416 12,100
2020/05/07 408 416 401 404 10,300
2020/05/01 408 408 400 400 9,900
2020/04/30 418 429 400 402 26,500
2020/04/28 407 419 400 402 15,700
2020/04/27 405 419 401 401 41,000
2020/04/24 414 414 402 404 8,000
2020/04/23 404 406 401 406 900
2020/04/22 400 401 391 396 5,000
2020/04/21 414 414 400 405 9,600
2020/04/20 414 419 405 409 32,500
2020/04/17 405 424 393 412 13,400
2020/04/16 405 407 397 397 10,800
2020/04/15 417 422 407 407 15,000
2020/04/14 400 418 400 418 8,900
2020/04/13 382 405 377 399 21,600
2020/04/10 372 378 368 374 13,100
2020/04/09 376 381 363 366 13,800
2020/04/08 362 375 360 363 6,300
2020/04/07 377 377 358 365 16,000
2020/04/06 351 386 340 362 26,500
2020/04/03 342 356 335 335 17,200
2020/04/02 347 350 338 339 17,300
2020/04/01 351 357 347 347 7,800
2020/03/31 360 370 350 357 13,100
2020/03/30 364 364 350 359 12,700
2020/03/27 378 390 368 378 12,500
2020/03/26 407 407 376 376 10,000
2020/03/25 378 390 360 383 53,200
2020/03/24 341 358 341 354 10,400
2020/03/23 321 333 317 333 38,900
2020/03/19 361 369 327 327 36,200
2020/03/18 375 399 360 361 55,200
2020/03/17 365 390 365 367 70,000
2020/03/16 412 417 376 381 77,300
2020/03/13 407 420 382 420 14,800
2020/03/12 484 486 453 454 6,200
2020/03/11 515 515 511 512 3,400
2020/03/10 525 525 495 514 1,200
2020/03/09 534 539 518 525 5,600
2020/03/06 590 600 570 577 4,500
2020/03/05 600 601 597 597 1,800
2020/03/04 594 602 594 601 1,800
2020/03/03 622 624 606 607 2,800
2020/03/02 620 627 620 622 1,600
2020/02/28 601 605 599 600 4,500
2020/02/27 646 659 620 620 6,900
2020/02/26 604 626 604 626 6,500
2020/02/25 668 668 623 624 14,000
2020/02/21 667 680 655 680 3,400
2020/02/20 680 680 665 668 2,000
2020/02/19 661 667 660 664 3,500
2020/02/18 687 688 660 660 7,500
2020/02/17 696 696 681 687 8,900
2020/02/14 699 700 695 695 3,200
2020/02/13 710 711 705 705 1,500
2020/02/12 702 733 702 715 3,000
2020/02/10 705 711 696 700 7,100
2020/02/07 705 721 705 705 8,800
2020/02/06 724 724 702 723 6,200
2020/02/05 737 738 709 724 7,400
2020/02/04 680 724 680 713 9,200
2020/02/03 642 687 640 663 3,400
2020/01/31 642 672 642 642 10,700
2020/01/30 666 666 634 634 6,400
2020/01/29 644 658 644 646 2,500
2020/01/28 674 679 642 642 8,900
2020/01/27 656 674 656 664 7,600
2020/01/24 711 711 692 692 5,700
2020/01/23 720 728 710 716 1,500
2020/01/22 710 725 701 719 4,700
2020/01/21 724 724 712 712 5,000
2020/01/20 741 741 721 723 5,000
2020/01/17 742 754 740 741 3,700
2020/01/16 801 802 742 742 12,400
2020/01/15 800 802 793 799 6,200
2020/01/14 792 800 777 800 11,400
2020/01/10 757 770 757 768 2,600
2020/01/09 730 777 730 754 9,000
2020/01/08 700 723 692 722 10,300
2020/01/07 695 700 695 696 3,200
2020/01/06 672 701 672 692 8,300

このページの先頭へ