アグレ都市デザイン(3467)の株価時系列情報
アグレ都市デザイン(3467)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,896 | 1,896 | 1,860 | 1,864 | 8,400 |
| 2025/06/12 | 1,896 | 1,896 | 1,882 | 1,882 | 4,000 |
| 2025/06/11 | 1,908 | 1,908 | 1,872 | 1,882 | 14,300 |
| 2025/06/10 | 1,911 | 1,929 | 1,901 | 1,908 | 19,900 |
| 2025/06/09 | 1,875 | 1,928 | 1,860 | 1,892 | 55,500 |
| 2025/06/06 | 1,805 | 1,825 | 1,805 | 1,820 | 8,600 |
| 2025/06/05 | 1,801 | 1,809 | 1,798 | 1,807 | 6,000 |
| 2025/06/04 | 1,775 | 1,792 | 1,771 | 1,791 | 6,000 |
| 2025/06/03 | 1,764 | 1,780 | 1,763 | 1,780 | 3,600 |
| 2025/06/02 | 1,766 | 1,775 | 1,761 | 1,775 | 5,400 |
| 2025/05/30 | 1,769 | 1,820 | 1,750 | 1,766 | 14,100 |
| 2025/05/29 | 1,772 | 1,778 | 1,767 | 1,773 | 6,100 |
| 2025/05/28 | 1,786 | 1,786 | 1,773 | 1,776 | 5,700 |
| 2025/05/27 | 1,791 | 1,791 | 1,778 | 1,786 | 2,700 |
| 2025/05/26 | 1,783 | 1,789 | 1,775 | 1,788 | 8,100 |
| 2025/05/23 | 1,775 | 1,780 | 1,765 | 1,767 | 6,300 |
| 2025/05/22 | 1,779 | 1,786 | 1,775 | 1,775 | 7,400 |
| 2025/05/21 | 1,784 | 1,800 | 1,784 | 1,786 | 8,300 |
| 2025/05/20 | 1,806 | 1,829 | 1,782 | 1,790 | 8,300 |
| 2025/05/19 | 1,830 | 1,839 | 1,806 | 1,806 | 14,400 |
| 2025/05/16 | 1,774 | 1,827 | 1,773 | 1,827 | 15,500 |
| 2025/05/15 | 1,790 | 1,798 | 1,767 | 1,771 | 11,900 |
| 2025/05/14 | 1,799 | 1,839 | 1,770 | 1,780 | 81,200 |
| 2025/05/13 | 1,801 | 1,805 | 1,770 | 1,799 | 133,100 |
| 2025/05/12 | 1,687 | 1,715 | 1,675 | 1,709 | 53,600 |
| 2025/05/09 | 1,656 | 1,678 | 1,645 | 1,651 | 13,500 |
| 2025/05/08 | 1,665 | 1,666 | 1,650 | 1,651 | 6,300 |
| 2025/05/07 | 1,645 | 1,684 | 1,645 | 1,665 | 10,600 |
| 2025/05/02 | 1,645 | 1,670 | 1,643 | 1,646 | 13,200 |
| 2025/05/01 | 1,681 | 1,685 | 1,640 | 1,645 | 12,500 |
| 2025/04/30 | 1,672 | 1,679 | 1,650 | 1,671 | 14,100 |
| 2025/04/28 | 1,693 | 1,699 | 1,653 | 1,663 | 17,300 |
| 2025/04/25 | 1,657 | 1,684 | 1,657 | 1,684 | 9,700 |
| 2025/04/24 | 1,662 | 1,669 | 1,653 | 1,653 | 4,600 |
| 2025/04/23 | 1,667 | 1,671 | 1,654 | 1,658 | 3,000 |
| 2025/04/22 | 1,655 | 1,667 | 1,652 | 1,652 | 3,200 |
| 2025/04/21 | 1,669 | 1,683 | 1,655 | 1,657 | 7,800 |
| 2025/04/18 | 1,651 | 1,669 | 1,651 | 1,666 | 4,700 |
| 2025/04/17 | 1,619 | 1,651 | 1,619 | 1,651 | 3,500 |
| 2025/04/16 | 1,642 | 1,656 | 1,636 | 1,636 | 6,200 |
| 2025/04/15 | 1,643 | 1,647 | 1,619 | 1,642 | 10,700 |
| 2025/04/14 | 1,695 | 1,695 | 1,643 | 1,643 | 17,500 |
| 2025/04/11 | 1,598 | 1,669 | 1,568 | 1,669 | 15,800 |
| 2025/04/10 | 1,653 | 1,671 | 1,621 | 1,623 | 16,800 |
| 2025/04/09 | 1,583 | 1,598 | 1,524 | 1,571 | 15,800 |
| 2025/04/08 | 1,545 | 1,625 | 1,545 | 1,601 | 31,100 |
| 2025/04/07 | 1,456 | 1,513 | 1,430 | 1,475 | 40,700 |
| 2025/04/04 | 1,571 | 1,584 | 1,500 | 1,575 | 47,800 |
| 2025/04/03 | 1,636 | 1,660 | 1,590 | 1,623 | 51,500 |
| 2025/04/02 | 1,677 | 1,715 | 1,664 | 1,691 | 23,800 |
| 2025/04/01 | 1,710 | 1,713 | 1,673 | 1,681 | 31,800 |
| 2025/03/31 | 1,750 | 1,768 | 1,707 | 1,711 | 37,900 |
| 2025/03/28 | 1,803 | 1,824 | 1,771 | 1,779 | 60,200 |
| 2025/03/27 | 1,900 | 1,930 | 1,896 | 1,928 | 26,800 |
| 2025/03/26 | 1,893 | 1,910 | 1,888 | 1,894 | 20,000 |
| 2025/03/25 | 1,898 | 1,912 | 1,888 | 1,888 | 14,200 |
| 2025/03/24 | 1,900 | 1,902 | 1,872 | 1,889 | 22,100 |
| 2025/03/21 | 1,868 | 1,910 | 1,848 | 1,890 | 26,400 |
| 2025/03/19 | 1,833 | 1,877 | 1,830 | 1,868 | 29,900 |
| 2025/03/18 | 1,842 | 1,860 | 1,825 | 1,830 | 67,800 |
| 2025/03/17 | 1,779 | 1,787 | 1,779 | 1,782 | 5,900 |
| 2025/03/14 | 1,773 | 1,787 | 1,773 | 1,777 | 11,700 |
| 2025/03/13 | 1,779 | 1,779 | 1,764 | 1,764 | 6,400 |
| 2025/03/12 | 1,755 | 1,776 | 1,755 | 1,774 | 4,900 |
| 2025/03/11 | 1,745 | 1,779 | 1,735 | 1,755 | 6,000 |
| 2025/03/10 | 1,783 | 1,792 | 1,722 | 1,764 | 23,400 |
| 2025/03/07 | 1,787 | 1,794 | 1,776 | 1,794 | 6,900 |
| 2025/03/06 | 1,794 | 1,794 | 1,780 | 1,794 | 9,600 |
| 2025/03/05 | 1,799 | 1,799 | 1,785 | 1,797 | 8,400 |
| 2025/03/04 | 1,790 | 1,800 | 1,782 | 1,800 | 10,400 |
| 2025/03/03 | 1,772 | 1,795 | 1,764 | 1,795 | 21,000 |
| 2025/02/28 | 1,743 | 1,795 | 1,740 | 1,772 | 25,900 |
| 2025/02/27 | 1,732 | 1,750 | 1,732 | 1,743 | 13,300 |
| 2025/02/26 | 1,725 | 1,732 | 1,718 | 1,732 | 6,400 |
| 2025/02/25 | 1,718 | 1,733 | 1,718 | 1,725 | 7,300 |
| 2025/02/21 | 1,735 | 1,735 | 1,724 | 1,725 | 2,600 |
| 2025/02/20 | 1,732 | 1,733 | 1,724 | 1,726 | 3,800 |
| 2025/02/19 | 1,730 | 1,733 | 1,722 | 1,733 | 4,700 |
| 2025/02/18 | 1,733 | 1,733 | 1,716 | 1,730 | 7,600 |
| 2025/02/17 | 1,725 | 1,737 | 1,725 | 1,725 | 12,400 |
| 2025/02/14 | 1,732 | 1,742 | 1,727 | 1,727 | 7,000 |
| 2025/02/13 | 1,730 | 1,736 | 1,721 | 1,732 | 7,400 |
| 2025/02/12 | 1,735 | 1,735 | 1,724 | 1,730 | 3,600 |
| 2025/02/10 | 1,730 | 1,733 | 1,721 | 1,733 | 7,600 |
| 2025/02/07 | 1,738 | 1,740 | 1,728 | 1,728 | 4,000 |
| 2025/02/06 | 1,733 | 1,744 | 1,727 | 1,735 | 8,000 |
| 2025/02/05 | 1,740 | 1,746 | 1,728 | 1,733 | 19,700 |
| 2025/02/04 | 1,699 | 1,738 | 1,683 | 1,730 | 80,300 |
| 2025/02/03 | 1,655 | 1,673 | 1,644 | 1,668 | 30,100 |
| 2025/01/31 | 1,620 | 1,656 | 1,616 | 1,649 | 13,600 |
| 2025/01/30 | 1,647 | 1,657 | 1,590 | 1,590 | 60,300 |
| 2025/01/29 | 1,664 | 1,666 | 1,657 | 1,657 | 5,100 |
| 2025/01/28 | 1,658 | 1,665 | 1,653 | 1,660 | 4,300 |
| 2025/01/27 | 1,655 | 1,660 | 1,645 | 1,651 | 5,100 |
| 2025/01/24 | 1,643 | 1,660 | 1,641 | 1,645 | 5,800 |
| 2025/01/23 | 1,649 | 1,650 | 1,640 | 1,648 | 2,200 |
| 2025/01/22 | 1,631 | 1,648 | 1,627 | 1,648 | 5,000 |
| 2025/01/21 | 1,617 | 1,630 | 1,617 | 1,624 | 4,300 |
| 2025/01/20 | 1,612 | 1,630 | 1,591 | 1,617 | 7,900 |
| 2025/01/17 | 1,596 | 1,633 | 1,573 | 1,583 | 15,400 |
| 2025/01/16 | 1,633 | 1,633 | 1,592 | 1,599 | 16,200 |
| 2025/01/15 | 1,650 | 1,650 | 1,632 | 1,632 | 5,000 |
| 2025/01/14 | 1,647 | 1,657 | 1,640 | 1,640 | 7,400 |
| 2025/01/10 | 1,669 | 1,669 | 1,650 | 1,652 | 5,200 |
| 2025/01/09 | 1,660 | 1,665 | 1,650 | 1,650 | 5,600 |
| 2025/01/08 | 1,670 | 1,678 | 1,657 | 1,659 | 8,300 |
| 2025/01/07 | 1,660 | 1,670 | 1,657 | 1,670 | 8,700 |
| 2025/01/06 | 1,643 | 1,656 | 1,643 | 1,656 | 11,400 |
| 2024/12/30 | 1,642 | 1,642 | 1,636 | 1,642 | 5,000 |
| 2024/12/27 | 1,635 | 1,642 | 1,630 | 1,639 | 9,100 |
| 2024/12/26 | 1,629 | 1,636 | 1,617 | 1,634 | 8,500 |
| 2024/12/25 | 1,630 | 1,635 | 1,625 | 1,635 | 4,000 |
| 2024/12/24 | 1,640 | 1,640 | 1,623 | 1,623 | 3,900 |
| 2024/12/23 | 1,650 | 1,650 | 1,630 | 1,630 | 8,900 |
| 2024/12/20 | 1,623 | 1,630 | 1,615 | 1,630 | 11,800 |
| 2024/12/19 | 1,602 | 1,610 | 1,600 | 1,605 | 3,600 |
| 2024/12/18 | 1,605 | 1,612 | 1,603 | 1,603 | 3,700 |
| 2024/12/17 | 1,611 | 1,612 | 1,604 | 1,604 | 3,900 |
| 2024/12/16 | 1,620 | 1,620 | 1,602 | 1,602 | 5,800 |
| 2024/12/13 | 1,621 | 1,630 | 1,612 | 1,620 | 4,700 |
| 2024/12/12 | 1,620 | 1,620 | 1,606 | 1,620 | 6,300 |
| 2024/12/11 | 1,620 | 1,620 | 1,603 | 1,603 | 2,200 |
| 2024/12/10 | 1,620 | 1,622 | 1,615 | 1,617 | 3,300 |
| 2024/12/09 | 1,612 | 1,625 | 1,612 | 1,617 | 7,100 |
| 2024/12/06 | 1,610 | 1,618 | 1,601 | 1,611 | 8,000 |
| 2024/12/05 | 1,585 | 1,610 | 1,585 | 1,605 | 14,300 |
| 2024/12/04 | 1,593 | 1,593 | 1,580 | 1,592 | 3,800 |
| 2024/12/03 | 1,590 | 1,592 | 1,586 | 1,590 | 4,200 |
| 2024/12/02 | 1,572 | 1,590 | 1,572 | 1,590 | 8,900 |
| 2024/11/29 | 1,576 | 1,578 | 1,567 | 1,572 | 3,200 |
| 2024/11/28 | 1,565 | 1,577 | 1,565 | 1,577 | 4,700 |
| 2024/11/27 | 1,570 | 1,579 | 1,566 | 1,568 | 2,100 |
| 2024/11/26 | 1,581 | 1,581 | 1,568 | 1,575 | 5,400 |
| 2024/11/25 | 1,583 | 1,584 | 1,570 | 1,581 | 5,000 |
| 2024/11/22 | 1,586 | 1,586 | 1,572 | 1,583 | 2,900 |
| 2024/11/21 | 1,586 | 1,587 | 1,567 | 1,586 | 3,500 |
| 2024/11/20 | 1,588 | 1,588 | 1,572 | 1,572 | 3,500 |
| 2024/11/19 | 1,557 | 1,580 | 1,557 | 1,580 | 4,700 |
| 2024/11/18 | 1,556 | 1,562 | 1,556 | 1,557 | 3,800 |
| 2024/11/15 | 1,556 | 1,566 | 1,552 | 1,556 | 5,900 |
| 2024/11/14 | 1,575 | 1,575 | 1,556 | 1,557 | 8,800 |
| 2024/11/13 | 1,579 | 1,589 | 1,576 | 1,577 | 5,700 |
| 2024/11/12 | 1,579 | 1,589 | 1,578 | 1,580 | 4,800 |
| 2024/11/11 | 1,592 | 1,592 | 1,579 | 1,586 | 5,400 |
| 2024/11/08 | 1,609 | 1,609 | 1,585 | 1,586 | 13,100 |
| 2024/11/07 | 1,646 | 1,646 | 1,553 | 1,603 | 18,500 |
| 2024/11/06 | 1,700 | 1,707 | 1,588 | 1,620 | 108,400 |
| 2024/11/05 | 1,508 | 1,509 | 1,501 | 1,508 | 5,700 |
| 2024/11/01 | 1,507 | 1,515 | 1,492 | 1,500 | 6,100 |
| 2024/10/31 | 1,482 | 1,508 | 1,482 | 1,501 | 4,400 |
| 2024/10/30 | 1,500 | 1,506 | 1,479 | 1,479 | 32,100 |
| 2024/10/29 | 1,498 | 1,506 | 1,495 | 1,503 | 3,800 |
| 2024/10/28 | 1,470 | 1,503 | 1,470 | 1,498 | 9,400 |
| 2024/10/25 | 1,499 | 1,499 | 1,470 | 1,470 | 11,300 |
| 2024/10/24 | 1,490 | 1,497 | 1,485 | 1,494 | 4,500 |
| 2024/10/23 | 1,506 | 1,511 | 1,490 | 1,490 | 11,700 |
| 2024/10/22 | 1,516 | 1,516 | 1,500 | 1,506 | 9,000 |
| 2024/10/21 | 1,516 | 1,520 | 1,515 | 1,517 | 4,700 |
| 2024/10/18 | 1,520 | 1,528 | 1,516 | 1,516 | 3,000 |
| 2024/10/17 | 1,526 | 1,526 | 1,515 | 1,516 | 5,000 |
| 2024/10/16 | 1,510 | 1,529 | 1,510 | 1,520 | 5,400 |
| 2024/10/15 | 1,521 | 1,533 | 1,517 | 1,521 | 8,400 |
| 2024/10/11 | 1,530 | 1,530 | 1,519 | 1,519 | 3,800 |
| 2024/10/10 | 1,550 | 1,550 | 1,520 | 1,522 | 3,600 |
| 2024/10/09 | 1,546 | 1,546 | 1,531 | 1,533 | 4,000 |
| 2024/10/08 | 1,552 | 1,560 | 1,545 | 1,545 | 3,700 |
| 2024/10/07 | 1,569 | 1,570 | 1,551 | 1,552 | 6,400 |
| 2024/10/04 | 1,545 | 1,563 | 1,545 | 1,559 | 6,600 |
| 2024/10/03 | 1,562 | 1,562 | 1,545 | 1,545 | 2,700 |
| 2024/10/02 | 1,535 | 1,564 | 1,535 | 1,554 | 12,700 |
| 2024/10/01 | 1,530 | 1,535 | 1,521 | 1,535 | 3,100 |
| 2024/09/30 | 1,508 | 1,530 | 1,502 | 1,520 | 8,500 |
| 2024/09/27 | 1,531 | 1,542 | 1,531 | 1,535 | 7,200 |
| 2024/09/26 | 1,535 | 1,540 | 1,523 | 1,532 | 7,100 |
| 2024/09/25 | 1,525 | 1,534 | 1,519 | 1,528 | 5,100 |
| 2024/09/24 | 1,534 | 1,534 | 1,520 | 1,527 | 4,800 |
| 2024/09/20 | 1,528 | 1,530 | 1,516 | 1,530 | 7,200 |
| 2024/09/19 | 1,511 | 1,521 | 1,510 | 1,512 | 3,500 |
| 2024/09/18 | 1,530 | 1,530 | 1,498 | 1,511 | 7,100 |
| 2024/09/17 | 1,523 | 1,538 | 1,503 | 1,507 | 6,100 |
| 2024/09/13 | 1,510 | 1,510 | 1,490 | 1,506 | 2,600 |
| 2024/09/12 | 1,480 | 1,502 | 1,480 | 1,489 | 5,700 |
| 2024/09/11 | 1,480 | 1,480 | 1,434 | 1,454 | 16,300 |
| 2024/09/10 | 1,506 | 1,525 | 1,475 | 1,480 | 14,400 |
| 2024/09/09 | 1,500 | 1,501 | 1,482 | 1,487 | 17,200 |
| 2024/09/06 | 1,539 | 1,539 | 1,502 | 1,502 | 4,400 |
| 2024/09/05 | 1,538 | 1,547 | 1,530 | 1,532 | 4,300 |
| 2024/09/04 | 1,540 | 1,552 | 1,533 | 1,533 | 7,000 |
| 2024/09/03 | 1,552 | 1,555 | 1,544 | 1,553 | 3,300 |
| 2024/09/02 | 1,552 | 1,553 | 1,545 | 1,547 | 3,700 |
| 2024/08/30 | 1,546 | 1,554 | 1,545 | 1,552 | 2,100 |
| 2024/08/29 | 1,550 | 1,557 | 1,545 | 1,545 | 4,400 |
| 2024/08/28 | 1,558 | 1,558 | 1,550 | 1,550 | 1,700 |
| 2024/08/27 | 1,549 | 1,558 | 1,544 | 1,555 | 3,100 |
| 2024/08/26 | 1,547 | 1,549 | 1,540 | 1,544 | 2,200 |
| 2024/08/23 | 1,542 | 1,548 | 1,532 | 1,538 | 2,100 |
| 2024/08/22 | 1,534 | 1,547 | 1,534 | 1,542 | 5,100 |
| 2024/08/21 | 1,516 | 1,536 | 1,516 | 1,529 | 3,700 |
| 2024/08/20 | 1,503 | 1,526 | 1,502 | 1,515 | 4,600 |
| 2024/08/19 | 1,532 | 1,532 | 1,501 | 1,502 | 7,000 |