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
2018/12/28 552 574 552 564 15,100
2018/12/27 581 581 551 563 28,600
2018/12/26 531 548 515 521 37,600
2018/12/25 501 518 496 511 77,800
2018/12/21 575 580 540 548 75,600
2018/12/20 602 602 582 589 29,100
2018/12/19 603 613 600 602 22,100
2018/12/18 610 616 604 608 18,200
2018/12/17 637 637 618 626 16,400
2018/12/14 641 641 625 634 10,500
2018/12/13 627 645 627 643 11,100
2018/12/12 614 629 614 627 11,100
2018/12/11 620 627 610 612 12,700
2018/12/10 638 638 615 618 30,800
2018/12/07 659 659 635 635 10,600
2018/12/06 664 664 645 650 12,100
2018/12/05 656 663 654 654 10,400
2018/12/04 674 674 662 662 28,000
2018/12/03 645 674 638 674 34,800
2018/11/30 643 643 631 635 19,700
2018/11/29 638 646 637 638 18,300
2018/11/28 622 630 621 628 13,100
2018/11/27 621 627 617 622 36,400
2018/11/26 615 618 608 616 18,600
2018/11/22 615 617 607 612 19,000
2018/11/21 614 614 593 608 47,200
2018/11/20 616 623 610 617 32,600
2018/11/19 635 635 611 619 90,800
2018/11/16 678 680 630 643 60,500
2018/11/15 685 691 680 681 15,300
2018/11/14 700 704 682 695 21,000
2018/11/13 701 704 694 699 15,800
2018/11/12 707 711 707 711 8,100
2018/11/09 714 719 706 710 21,700
2018/11/08 721 723 714 714 15,200
2018/11/07 712 722 709 714 19,000
2018/11/06 725 728 702 707 22,400
2018/11/05 714 718 701 710 14,000
2018/11/02 709 717 707 707 20,400
2018/11/01 714 714 704 706 12,400
2018/10/31 713 727 686 706 17,100
2018/10/30 700 725 673 708 48,300
2018/10/29 723 744 670 670 52,000
2018/10/26 768 769 707 738 66,800
2018/10/25 781 784 762 770 64,000
2018/10/24 791 802 786 798 14,300
2018/10/23 802 809 790 791 16,800
2018/10/22 806 808 802 802 4,100
2018/10/19 801 808 800 800 6,300
2018/10/18 815 816 806 810 7,600
2018/10/17 817 817 805 807 8,100
2018/10/16 799 812 799 804 6,700
2018/10/15 804 809 799 804 17,500
2018/10/12 792 826 792 813 30,400
2018/10/11 801 808 790 802 104,400
2018/10/10 830 835 824 829 11,900
2018/10/09 829 829 821 822 8,000
2018/10/05 825 829 821 821 9,700
2018/10/04 825 835 824 827 10,400
2018/10/03 836 836 823 824 9,100
2018/10/02 829 839 828 836 19,000
2018/10/01 834 838 827 827 10,000
2018/09/28 837 842 827 832 31,700
2018/09/27 850 850 835 835 8,600
2018/09/26 855 855 848 848 12,900
2018/09/25 882 882 837 863 34,000
2018/09/21 865 865 850 855 17,500
2018/09/20 848 859 848 856 8,500
2018/09/19 841 847 841 844 4,400
2018/09/18 845 845 830 839 14,600
2018/09/14 848 848 831 833 31,400
2018/09/13 811 820 810 818 8,300
2018/09/12 805 812 805 811 11,300
2018/09/11 810 811 803 805 31,400
2018/09/10 815 815 805 809 13,500
2018/09/07 836 836 810 818 19,900
2018/09/06 837 837 818 832 14,500
2018/09/05 837 837 814 832 39,700
2018/09/04 850 867 834 836 24,000
2018/09/03 843 845 834 838 26,400
2018/08/31 856 879 849 849 90,700
2018/08/30 863 890 860 879 82,900
2018/08/29 861 873 861 863 15,100
2018/08/28 868 874 863 874 10,300
2018/08/27 876 876 861 868 11,200
2018/08/24 876 876 867 871 9,200
2018/08/23 853 874 853 865 7,900
2018/08/22 845 877 838 848 20,400
2018/08/21 826 851 816 845 18,700
2018/08/20 833 833 825 827 8,600
2018/08/17 841 846 832 833 10,800
2018/08/16 850 852 832 838 10,800
2018/08/15 829 863 829 863 15,900
2018/08/14 826 843 825 832 14,700
2018/08/13 856 866 826 828 29,500
2018/08/10 850 879 850 854 11,000
2018/08/09 855 861 846 856 24,500
2018/08/08 883 889 864 864 28,500
2018/08/07 891 901 870 898 66,800
2018/08/06 913 936 880 936 34,600
2018/08/03 939 950 909 912 51,800
2018/08/02 960 968 942 947 38,900
2018/08/01 968 970 953 969 38,400
2018/07/31 950 972 947 954 73,200
2018/07/30 974 995 957 992 53,200
2018/07/27 948 968 938 968 45,600
2018/07/26 965 966 941 956 74,200
2018/07/25 920 950 920 950 250,800
2018/07/24 875 885 868 876 9,800
2018/07/23 886 888 873 875 19,800
2018/07/20 881 886 876 876 16,100
2018/07/19 885 889 870 887 14,300
2018/07/18 885 908 872 884 63,500
2018/07/17 878 895 868 885 49,100
2018/07/13 869 876 861 865 14,700
2018/07/12 841 860 841 860 11,900
2018/07/11 844 848 838 840 6,400
2018/07/10 867 867 844 844 7,200
2018/07/09 854 868 835 844 16,200
2018/07/06 816 839 814 839 14,700
2018/07/05 818 826 802 803 19,000
2018/07/04 826 830 813 813 25,200
2018/07/03 852 852 825 826 23,300
2018/07/02 858 864 849 849 7,500
2018/06/29 851 860 851 858 4,000
2018/06/28 854 863 852 854 5,800
2018/06/27 851 869 851 862 5,700
2018/06/26 846 855 843 851 45,400
2018/06/25 885 885 860 860 14,400
2018/06/22 881 881 865 876 19,800
2018/06/21 880 886 878 881 9,600
2018/06/20 889 897 876 883 13,600
2018/06/19 908 908 891 896 14,100
2018/06/18 913 914 893 912 21,100
2018/06/15 893 905 881 905 12,400
2018/06/14 880 885 879 885 8,400
2018/06/13 879 888 875 881 12,600
2018/06/12 870 884 870 871 35,400
2018/06/11 876 883 870 872 14,300
2018/06/08 882 882 872 873 8,600
2018/06/07 871 873 867 867 12,600
2018/06/06 873 883 872 872 7,200
2018/06/05 882 882 870 873 3,800
2018/06/04 870 895 870 880 9,500
2018/06/01 860 872 860 869 10,000
2018/05/31 876 876 862 862 14,900
2018/05/30 882 882 866 874 29,900
2018/05/29 890 896 886 887 12,900
2018/05/28 901 901 886 890 14,300
2018/05/25 905 905 900 900 9,400
2018/05/24 904 913 901 902 10,800
2018/05/23 905 906 901 903 15,200
2018/05/22 907 911 905 905 12,700
2018/05/21 907 915 906 906 10,200
2018/05/18 912 912 902 907 19,500
2018/05/17 907 915 907 912 23,600
2018/05/16 916 917 903 905 13,800
2018/05/15 926 927 913 913 23,600
2018/05/14 935 937 915 930 23,700
2018/05/11 929 929 920 920 13,500
2018/05/10 929 941 923 925 16,600
2018/05/09 948 948 928 932 19,200
2018/05/08 955 955 936 950 34,200
2018/05/07 922 927 915 927 28,000
2018/05/02 916 921 910 915 6,200
2018/05/01 916 927 907 919 8,300
2018/04/27 910 914 906 913 5,000
2018/04/26 929 929 905 906 10,600
2018/04/25 916 929 914 929 7,200
2018/04/24 921 921 911 919 6,700
2018/04/23 917 917 906 906 6,100
2018/04/20 898 922 895 904 10,500
2018/04/19 895 903 883 895 11,100
2018/04/18 878 903 877 895 27,500
2018/04/17 898 898 880 880 21,000
2018/04/16 912 927 898 898 12,600
2018/04/13 930 930 908 911 10,600
2018/04/12 934 938 929 929 10,100
2018/04/11 964 964 935 936 13,500
2018/04/10 938 953 938 952 6,800
2018/04/09 953 953 935 942 23,400
2018/04/06 956 960 953 960 11,200
2018/04/05 968 980 960 961 13,800
2018/04/04 971 978 964 972 10,200
2018/04/03 976 986 963 968 11,000
2018/04/02 986 998 980 986 8,400
2018/03/30 999 999 986 988 7,500
2018/03/29 1,000 1,000 979 995 13,000
2018/03/28 960 1,006 960 996 27,400
2018/03/27 1,000 1,017 990 990 21,000
2018/03/26 982 998 976 994 26,700
2018/03/23 990 997 975 990 22,800
2018/03/22 1,009 1,011 1,000 1,008 10,100
2018/03/20 1,005 1,007 997 999 13,600
2018/03/19 1,005 1,030 994 1,012 28,700
2018/03/16 987 997 981 993 23,400
2018/03/15 971 978 970 975 6,100
2018/03/14 969 978 965 972 11,000
2018/03/13 973 973 964 971 7,600
2018/03/12 976 978 962 969 14,400
2018/03/09 970 979 961 961 13,900
2018/03/08 960 976 960 964 5,800
2018/03/07 957 983 940 950 21,400
2018/03/06 955 965 951 960 9,100
2018/03/05 978 978 947 948 12,300
2018/03/02 947 970 947 968 16,500
2018/03/01 975 987 975 975 18,500
2018/02/28 980 987 965 982 16,100
2018/02/27 990 990 977 980 15,600
2018/02/26 991 994 973 979 18,000
2018/02/23 966 969 950 966 11,800
2018/02/22 956 966 944 951 16,600
2018/02/21 950 969 940 965 16,300
2018/02/20 950 960 930 950 44,900
2018/02/19 939 998 931 972 128,000
2018/02/16 888 888 850 881 28,500
2018/02/15 825 874 825 860 17,400
2018/02/14 880 884 807 821 53,300
2018/02/13 890 920 885 885 20,200
2018/02/09 840 875 828 875 30,000
2018/02/08 868 898 855 879 31,600
2018/02/07 945 948 836 838 103,000
2018/02/06 884 900 801 879 238,400
2018/02/05 1,080 1,097 1,062 1,064 38,600
2018/02/02 1,117 1,130 1,087 1,117 15,300
2018/02/01 1,120 1,121 1,080 1,117 14,700
2018/01/31 1,085 1,133 1,085 1,105 16,100
2018/01/30 1,127 1,134 1,095 1,107 34,300
2018/01/29 1,140 1,141 1,125 1,130 34,800
2018/01/26 1,075 1,111 1,071 1,103 29,400
2018/01/25 1,066 1,080 1,057 1,076 17,400
2018/01/24 1,059 1,075 1,052 1,063 25,300
2018/01/23 1,042 1,064 1,036 1,059 17,400
2018/01/22 1,035 1,048 1,034 1,040 15,100
2018/01/19 1,065 1,065 1,028 1,040 14,000
2018/01/18 1,054 1,068 1,050 1,054 18,000
2018/01/17 1,050 1,054 1,040 1,054 13,900
2018/01/16 1,058 1,067 1,043 1,058 18,800
2018/01/15 1,070 1,080 1,052 1,056 15,400
2018/01/12 1,026 1,064 1,026 1,056 25,600
2018/01/11 1,026 1,037 1,026 1,032 6,500
2018/01/10 1,023 1,048 1,021 1,025 30,100
2018/01/09 1,053 1,053 1,030 1,030 28,100
2018/01/05 1,065 1,067 1,023 1,037 34,000
2018/01/04 1,095 1,098 1,020 1,062 38,800

このページの先頭へ