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

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
2026/02/10 2,630 2,635 2,579 2,610 21,500
2026/02/09 2,648 2,648 2,612 2,635 16,600
2026/02/06 2,630 2,635 2,589 2,633 3,400
2026/02/05 2,578 2,616 2,564 2,616 5,300
2026/02/04 2,541 2,582 2,541 2,578 4,700
2026/02/03 2,574 2,574 2,532 2,546 2,800
2026/02/02 2,587 2,587 2,536 2,536 5,500
2026/01/30 2,531 2,557 2,517 2,557 6,600
2026/01/29 2,536 2,544 2,503 2,517 4,900
2026/01/28 2,515 2,552 2,515 2,536 1,700
2026/01/27 2,521 2,563 2,520 2,525 3,500
2026/01/26 2,568 2,568 2,511 2,526 7,100
2026/01/23 2,561 2,576 2,555 2,574 3,200
2026/01/22 2,579 2,579 2,556 2,561 3,900
2026/01/21 2,570 2,575 2,552 2,553 5,500
2026/01/20 2,571 2,589 2,570 2,580 3,100
2026/01/19 2,552 2,588 2,545 2,570 4,800
2026/01/16 2,550 2,552 2,539 2,544 5,800
2026/01/15 2,536 2,550 2,533 2,550 3,500
2026/01/14 2,543 2,543 2,532 2,538 4,100
2026/01/13 2,543 2,552 2,530 2,539 9,100
2026/01/09 2,539 2,542 2,519 2,542 4,700
2026/01/08 2,523 2,545 2,515 2,516 6,300
2026/01/07 2,502 2,530 2,502 2,523 4,500
2026/01/06 2,549 2,549 2,504 2,521 12,400
2026/01/05 2,550 2,550 2,450 2,513 9,300
2025/12/30 2,433 2,483 2,425 2,479 5,200
2025/12/29 2,425 2,433 2,420 2,433 4,500
2025/12/26 2,419 2,420 2,410 2,420 3,000
2025/12/25 2,403 2,410 2,400 2,410 6,800
2025/12/24 2,427 2,427 2,402 2,403 2,200
2025/12/23 2,408 2,410 2,388 2,410 4,700
2025/12/22 2,418 2,430 2,403 2,408 3,500
2025/12/19 2,378 2,411 2,378 2,403 3,800
2025/12/18 2,403 2,414 2,368 2,372 6,000
2025/12/17 2,424 2,425 2,409 2,410 4,300
2025/12/16 2,430 2,431 2,421 2,425 1,900
2025/12/15 2,390 2,430 2,390 2,428 6,500
2025/12/12 2,409 2,409 2,390 2,390 2,400
2025/12/11 2,413 2,413 2,379 2,398 6,300
2025/12/10 2,388 2,423 2,383 2,395 12,400
2025/12/09 2,336 2,370 2,336 2,370 3,800
2025/12/08 2,339 2,340 2,332 2,336 2,700
2025/12/05 2,336 2,336 2,318 2,330 4,600
2025/12/04 2,345 2,367 2,336 2,336 7,100
2025/12/03 2,344 2,349 2,324 2,348 6,500
2025/12/02 2,332 2,336 2,321 2,333 2,500
2025/12/01 2,334 2,348 2,311 2,311 10,900
2025/11/28 2,314 2,340 2,313 2,315 3,400
2025/11/27 2,281 2,314 2,281 2,295 3,100
2025/11/26 2,271 2,321 2,271 2,281 5,600
2025/11/25 2,252 2,291 2,252 2,268 7,000
2025/11/21 2,202 2,258 2,202 2,254 8,000
2025/11/20 2,283 2,298 2,227 2,241 9,900
2025/11/19 2,300 2,300 2,245 2,266 9,700
2025/11/18 2,296 2,296 2,253 2,264 6,300
2025/11/17 2,365 2,380 2,280 2,290 12,800
2025/11/14 2,295 2,317 2,281 2,312 3,500
2025/11/13 2,295 2,308 2,281 2,296 3,700
2025/11/12 2,267 2,295 2,261 2,291 7,300
2025/11/11 2,259 2,320 2,230 2,267 23,900
2025/11/10 2,246 2,308 2,244 2,297 14,300
2025/11/07 2,236 2,259 2,226 2,244 4,100
2025/11/06 2,249 2,264 2,232 2,247 3,000
2025/11/05 2,212 2,296 2,202 2,231 12,100
2025/11/04 2,264 2,264 2,208 2,262 11,400
2025/10/31 2,265 2,265 2,225 2,264 4,300
2025/10/30 2,260 2,278 2,209 2,262 15,100
2025/10/29 2,270 2,286 2,190 2,240 17,600
2025/10/28 2,300 2,300 2,261 2,269 3,400
2025/10/27 2,278 2,340 2,278 2,300 11,000
2025/10/24 2,265 2,285 2,265 2,277 3,400
2025/10/23 2,266 2,320 2,266 2,289 5,700
2025/10/22 2,247 2,294 2,247 2,294 4,300
2025/10/21 2,264 2,277 2,250 2,250 3,800
2025/10/20 2,288 2,311 2,264 2,264 4,800
2025/10/17 2,254 2,280 2,239 2,268 7,300
2025/10/16 2,254 2,275 2,248 2,274 6,000
2025/10/15 2,219 2,261 2,215 2,245 5,700
2025/10/14 2,200 2,238 2,160 2,183 20,700
2025/10/10 2,273 2,273 2,220 2,226 7,100
2025/10/09 2,314 2,321 2,273 2,273 8,700
2025/10/08 2,272 2,330 2,229 2,305 16,100
2025/10/07 2,280 2,289 2,253 2,270 8,300
2025/10/06 2,290 2,305 2,235 2,273 14,600
2025/10/03 2,203 2,267 2,203 2,252 12,600
2025/10/02 2,240 2,245 2,213 2,222 11,500
2025/10/01 2,288 2,288 2,167 2,220 28,700
2025/09/30 2,329 2,444 2,270 2,302 14,600
2025/09/29 2,364 2,370 2,344 2,344 5,900
2025/09/26 2,371 2,400 2,363 2,378 6,600
2025/09/25 2,381 2,392 2,363 2,371 6,700
2025/09/24 2,402 2,414 2,370 2,390 6,200
2025/09/22 2,314 2,468 2,314 2,402 18,300
2025/09/19 2,333 2,386 2,295 2,314 16,100
2025/09/18 2,351 2,356 2,308 2,333 7,500
2025/09/17 2,379 2,379 2,252 2,346 12,900
2025/09/16 2,379 2,380 2,339 2,363 11,500
2025/09/12 2,250 2,330 2,250 2,329 17,600
2025/09/11 2,245 2,250 2,221 2,231 4,700
2025/09/10 2,220 2,245 2,202 2,245 7,800
2025/09/09 2,240 2,290 2,219 2,227 22,500
2025/09/08 2,205 2,230 2,205 2,220 10,900
2025/09/05 2,213 2,223 2,209 2,210 7,200
2025/09/04 2,205 2,214 2,158 2,210 10,200
2025/09/03 2,180 2,206 2,155 2,155 7,600
2025/09/02 2,230 2,230 2,176 2,176 7,600
2025/09/01 2,245 2,245 2,212 2,213 5,400
2025/08/29 2,160 2,246 2,160 2,246 9,700
2025/08/28 2,198 2,198 2,152 2,165 10,800
2025/08/27 2,220 2,244 2,194 2,198 7,900
2025/08/26 2,247 2,247 2,193 2,196 11,400
2025/08/25 2,199 2,225 2,195 2,200 21,300
2025/08/22 2,116 2,193 2,116 2,174 15,300
2025/08/21 2,091 2,126 2,091 2,116 13,800
2025/08/20 2,128 2,128 2,090 2,096 20,700
2025/08/19 2,070 2,120 2,070 2,120 19,500
2025/08/18 2,038 2,068 2,036 2,068 14,400
2025/08/15 2,005 2,022 1,999 2,022 13,600
2025/08/14 1,982 2,005 1,982 2,005 8,900
2025/08/13 1,983 2,001 1,980 1,990 10,400
2025/08/12 2,006 2,010 1,982 1,983 33,100
2025/08/08 1,991 1,997 1,978 1,996 9,200
2025/08/07 1,950 1,978 1,950 1,978 10,700
2025/08/06 1,935 1,950 1,934 1,950 4,100
2025/08/05 1,948 1,948 1,926 1,926 5,300
2025/08/04 1,900 1,940 1,900 1,930 9,900
2025/08/01 1,902 1,930 1,900 1,929 6,000
2025/07/31 1,927 1,927 1,908 1,913 5,600
2025/07/30 1,933 1,934 1,913 1,917 6,300
2025/07/29 1,934 1,935 1,900 1,933 11,800
2025/07/28 1,938 1,948 1,930 1,945 6,600
2025/07/25 1,928 1,938 1,910 1,938 6,500
2025/07/24 1,920 1,925 1,895 1,915 8,100
2025/07/23 1,920 1,925 1,835 1,925 21,100
2025/07/22 1,916 1,920 1,906 1,920 3,500
2025/07/18 1,917 1,919 1,901 1,905 4,100
2025/07/17 1,916 1,917 1,899 1,917 5,200
2025/07/16 1,912 1,939 1,900 1,924 6,600
2025/07/15 1,927 1,940 1,905 1,911 12,100
2025/07/14 1,893 1,922 1,891 1,922 9,400
2025/07/11 1,890 1,908 1,890 1,893 3,600
2025/07/10 1,888 1,897 1,887 1,887 2,800
2025/07/09 1,889 1,898 1,881 1,887 3,900
2025/07/08 1,882 1,888 1,880 1,886 6,600
2025/07/07 1,900 1,900 1,881 1,882 6,000
2025/07/04 1,891 1,892 1,872 1,885 5,800
2025/07/03 1,891 1,893 1,880 1,881 3,300
2025/07/02 1,885 1,895 1,880 1,894 5,700
2025/07/01 1,889 1,889 1,865 1,885 8,000
2025/06/30 1,879 1,894 1,875 1,875 6,800
2025/06/27 1,887 1,887 1,863 1,863 5,500
2025/06/26 1,870 1,885 1,864 1,869 3,000
2025/06/25 1,863 1,880 1,863 1,870 2,300
2025/06/24 1,886 1,898 1,862 1,862 5,000
2025/06/23 1,893 1,898 1,881 1,885 3,400
2025/06/20 1,899 1,930 1,880 1,898 11,000
2025/06/19 1,914 1,914 1,892 1,899 5,600
2025/06/18 1,858 1,920 1,858 1,913 16,600
2025/06/17 1,863 1,865 1,851 1,862 6,300
2025/06/16 1,861 1,866 1,850 1,850 10,400
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

このページの先頭へ