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
2016/12/30 1,091 1,096 1,088 1,091 8,100
2016/12/29 1,098 1,116 1,098 1,099 21,300
2016/12/28 1,082 1,098 1,076 1,098 9,300
2016/12/27 1,060 1,083 1,060 1,082 11,700
2016/12/26 1,055 1,060 1,034 1,041 8,800
2016/12/22 1,068 1,068 1,027 1,032 18,600
2016/12/21 1,092 1,092 1,041 1,046 20,400
2016/12/20 1,116 1,119 1,070 1,091 27,100
2016/12/19 1,098 1,140 1,058 1,116 61,200
2016/12/16 1,000 1,070 1,000 1,068 89,800
2016/12/15 956 980 956 961 10,300
2016/12/14 975 979 956 968 15,900
2016/12/13 956 975 950 975 8,600
2016/12/12 956 960 944 953 25,300
2016/12/09 935 948 933 948 8,200
2016/12/08 945 945 924 937 12,000
2016/12/07 958 958 937 939 12,200
2016/12/06 965 965 947 957 6,700
2016/12/05 972 972 941 958 10,000
2016/12/02 963 969 954 955 5,000
2016/12/01 983 994 965 965 8,200
2016/11/30 972 984 960 984 15,300
2016/11/29 975 980 969 975 10,200
2016/11/28 985 1,006 960 970 18,600
2016/11/25 955 1,020 941 970 68,800
2016/11/24 912 920 911 911 4,400
2016/11/22 928 928 910 910 9,600
2016/11/21 910 929 907 907 7,900
2016/11/18 906 912 905 907 14,200
2016/11/17 880 905 879 904 9,300
2016/11/16 879 891 879 888 9,200
2016/11/15 893 893 880 887 12,600
2016/11/14 896 897 888 893 5,700
2016/11/11 893 899 887 899 6,600
2016/11/10 890 895 887 887 9,800
2016/11/09 903 906 850 861 25,000
2016/11/08 909 925 903 903 9,700
2016/11/07 921 928 900 916 14,800
2016/11/04 891 899 891 891 4,600
2016/11/02 911 911 894 895 12,400
2016/11/01 907 916 886 912 6,000
2016/10/31 920 920 901 912 5,200
2016/10/28 915 921 913 921 13,500
2016/10/27 925 925 912 912 5,000
2016/10/26 921 925 915 917 10,500
2016/10/25 938 938 920 922 4,600
2016/10/24 935 938 920 923 6,900
2016/10/21 916 944 915 925 14,900
2016/10/20 900 918 891 915 11,500
2016/10/19 918 918 890 900 11,400
2016/10/18 934 934 902 907 17,100
2016/10/17 949 949 921 926 64,900
2016/10/14 840 988 840 891 117,900
2016/10/13 836 847 831 838 3,100
2016/10/12 841 841 830 835 8,200
2016/10/11 841 852 841 841 3,100
2016/10/07 849 849 841 843 1,300
2016/10/06 849 853 849 849 1,000
2016/10/05 850 857 841 849 10,600
2016/10/04 855 856 846 855 5,900
2016/10/03 871 871 852 855 5,200
2016/09/30 871 871 850 856 8,400
2016/09/29 878 878 850 866 9,500
2016/09/28 876 884 863 863 3,400
2016/09/28 1 -> 3.00 分割
2016/09/27 2,639 2,639 2,615 2,621 2,900
2016/09/26 2,544 2,600 2,544 2,600 4,100
2016/09/23 2,511 2,576 2,511 2,570 4,600
2016/09/21 2,569 2,569 2,471 2,530 7,400
2016/09/20 2,562 2,570 2,517 2,569 3,000
2016/09/16 2,540 2,562 2,530 2,562 1,500
2016/09/15 2,530 2,560 2,530 2,545 600
2016/09/14 2,547 2,569 2,521 2,560 2,200
2016/09/13 2,560 2,569 2,500 2,533 1,900
2016/09/12 2,560 2,588 2,540 2,574 4,000
2016/09/09 2,565 2,590 2,542 2,589 3,000
2016/09/08 2,560 2,568 2,460 2,564 9,300
2016/09/07 2,592 2,592 2,551 2,551 1,300
2016/09/06 2,527 2,596 2,526 2,596 1,300
2016/09/05 2,558 2,570 2,527 2,527 1,800
2016/09/02 2,580 2,580 2,533 2,557 1,300
2016/09/01 2,560 2,580 2,540 2,580 3,500
2016/08/31 2,566 2,580 2,540 2,560 1,400
2016/08/30 2,590 2,591 2,554 2,566 1,500
2016/08/29 2,585 2,585 2,535 2,545 1,200
2016/08/26 2,559 2,599 2,510 2,535 1,900
2016/08/25 2,566 2,566 2,550 2,550 1,700
2016/08/24 2,598 2,598 2,566 2,566 600
2016/08/23 2,564 2,564 2,514 2,550 1,500
2016/08/22 2,480 2,619 2,480 2,564 4,000
2016/08/19 2,507 2,559 2,470 2,522 11,200
2016/08/18 2,600 2,609 2,555 2,607 6,200
2016/08/17 2,615 2,624 2,598 2,608 5,700
2016/08/16 2,650 2,670 2,612 2,650 6,600
2016/08/15 2,716 2,716 2,679 2,679 600
2016/08/12 2,730 2,749 2,640 2,694 5,800
2016/08/10 2,726 2,754 2,725 2,745 2,600
2016/08/09 2,780 2,780 2,719 2,725 4,200
2016/08/08 2,790 2,790 2,760 2,780 9,500
2016/08/05 2,671 2,870 2,671 2,714 21,600
2016/08/04 2,640 2,669 2,620 2,630 1,300
2016/08/03 2,630 2,675 2,624 2,624 1,500
2016/08/02 2,640 2,689 2,640 2,668 1,400
2016/08/01 2,630 2,670 2,620 2,670 3,800
2016/07/29 2,693 2,693 2,588 2,637 4,700
2016/07/28 2,667 2,667 2,616 2,659 1,400
2016/07/27 2,624 2,679 2,624 2,666 3,200
2016/07/26 2,621 2,648 2,600 2,648 5,100
2016/07/25 2,621 2,716 2,621 2,657 3,600
2016/07/22 2,642 2,668 2,615 2,659 7,500
2016/07/21 2,725 2,725 2,630 2,700 4,400
2016/07/20 2,713 2,740 2,706 2,725 3,700
2016/07/19 2,799 2,799 2,701 2,776 6,900
2016/07/15 2,760 2,798 2,747 2,797 4,000
2016/07/14 2,810 2,850 2,760 2,760 6,100
2016/07/13 2,793 2,859 2,750 2,798 11,900
2016/07/12 2,780 2,840 2,780 2,811 5,700
2016/07/11 2,840 2,840 2,770 2,780 4,200
2016/07/08 2,770 2,800 2,699 2,800 5,000
2016/07/07 2,864 2,874 2,762 2,770 3,100
2016/07/06 2,839 2,849 2,735 2,814 8,000
2016/07/05 2,899 2,926 2,854 2,870 12,900
2016/07/04 2,833 2,897 2,833 2,890 11,500
2016/07/01 2,822 2,850 2,799 2,833 7,100
2016/06/30 2,750 2,819 2,711 2,810 9,300
2016/06/29 2,710 2,776 2,685 2,739 18,200
2016/06/28 2,651 2,745 2,610 2,680 9,100
2016/06/27 2,777 2,820 2,710 2,749 9,900
2016/06/24 2,841 2,846 2,500 2,750 39,200
2016/06/23 2,792 2,862 2,791 2,805 5,600
2016/06/22 2,975 2,985 2,780 2,791 21,500
2016/06/21 2,865 3,080 2,811 3,010 20,100
2016/06/20 2,741 2,860 2,741 2,860 8,400
2016/06/17 2,780 2,900 2,700 2,741 22,100
2016/06/16 2,841 2,897 2,610 2,770 28,500
2016/06/15 2,762 2,850 2,700 2,840 32,700
2016/06/14 2,929 2,980 2,779 2,812 30,800
2016/06/13 2,990 3,035 2,929 2,981 25,600
2016/06/10 3,105 3,175 2,980 3,080 21,500
2016/06/09 3,250 3,325 3,100 3,130 37,600
2016/06/08 3,090 3,250 2,970 3,220 54,000
2016/06/07 2,879 3,090 2,869 3,050 59,600
2016/06/06 2,745 2,879 2,745 2,879 34,400
2016/06/03 2,686 2,755 2,686 2,755 9,700
2016/06/02 2,660 2,699 2,652 2,658 6,200
2016/06/01 2,725 2,730 2,645 2,652 13,700
2016/05/31 2,719 2,719 2,661 2,710 3,800
2016/05/30 2,692 2,739 2,692 2,719 5,300
2016/05/27 2,695 2,723 2,655 2,690 8,300
2016/05/26 2,692 2,698 2,625 2,680 5,500
2016/05/25 2,738 2,790 2,650 2,668 13,800
2016/05/24 2,744 2,750 2,700 2,738 8,800
2016/05/23 2,749 2,795 2,670 2,750 13,000
2016/05/20 2,580 2,727 2,572 2,725 9,600
2016/05/19 2,555 2,618 2,555 2,602 3,400
2016/05/18 2,600 2,600 2,510 2,590 10,600
2016/05/17 2,652 2,659 2,600 2,650 6,300
2016/05/16 2,711 2,795 2,552 2,702 23,100
2016/05/13 2,660 2,669 2,618 2,668 8,400
2016/05/12 2,609 2,709 2,609 2,650 7,600
2016/05/11 2,704 2,705 2,600 2,600 14,800
2016/05/10 2,870 2,870 2,696 2,696 37,800
2016/05/09 2,730 2,730 2,566 2,720 23,700
2016/05/06 2,740 2,741 2,690 2,695 12,100
2016/05/02 2,600 2,700 2,540 2,663 24,000
2016/04/28 2,493 2,680 2,415 2,662 38,500
2016/04/27 2,380 2,465 2,360 2,460 7,900
2016/04/26 2,400 2,446 2,317 2,380 12,000
2016/04/25 2,370 2,386 2,340 2,386 5,300
2016/04/22 2,270 2,349 2,238 2,320 8,000
2016/04/21 2,290 2,290 2,236 2,258 6,300
2016/04/20 2,245 2,289 2,239 2,240 4,700
2016/04/19 2,311 2,311 2,271 2,273 3,100
2016/04/18 2,271 2,303 2,222 2,261 3,600
2016/04/15 2,385 2,485 2,317 2,317 4,300
2016/04/14 2,379 2,426 2,325 2,385 5,200
2016/04/13 2,380 2,455 2,352 2,378 5,100
2016/04/12 2,375 2,473 2,353 2,380 6,200
2016/04/11 2,312 2,378 2,268 2,378 4,300
2016/04/08 2,230 2,303 2,219 2,262 7,500
2016/04/07 2,214 2,330 2,206 2,300 8,300
2016/04/06 2,237 2,339 2,228 2,264 12,700
2016/04/05 2,431 2,471 2,232 2,320 23,300
2016/04/04 2,574 2,574 2,423 2,471 18,000
2016/04/01 2,749 2,750 2,536 2,574 28,200
2016/03/31 2,600 2,680 2,531 2,649 33,000
2016/03/30 2,639 2,729 2,622 2,640 30,700
2016/03/29 2,607 2,690 2,607 2,620 31,000
2016/03/28 2,797 2,799 2,656 2,673 36,400
2016/03/25 2,807 2,890 2,758 2,800 65,000
2016/03/24 2,890 2,963 2,675 2,707 192,400
2016/03/23 2,716 3,070 2,661 2,939 480,200
2016/03/22 2,800 3,005 2,566 2,566 249,600
2016/03/18 3,505 3,700 2,805 2,825 862,100

このページの先頭へ