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 |
---|---|---|---|---|---|
2019/12/30 | 562 | 565 | 558 | 565 | 8,600 |
2019/12/27 | 555 | 559 | 551 | 559 | 9,700 |
2019/12/26 | 550 | 553 | 548 | 553 | 16,700 |
2019/12/25 | 552 | 552 | 548 | 548 | 7,500 |
2019/12/24 | 550 | 550 | 548 | 550 | 4,600 |
2019/12/23 | 551 | 553 | 548 | 548 | 7,700 |
2019/12/20 | 551 | 553 | 550 | 551 | 7,300 |
2019/12/19 | 549 | 557 | 548 | 553 | 6,800 |
2019/12/18 | 564 | 565 | 542 | 548 | 26,100 |
2019/12/17 | 554 | 565 | 554 | 562 | 69,500 |
2019/12/16 | 548 | 550 | 546 | 550 | 13,000 |
2019/12/13 | 548 | 550 | 545 | 549 | 13,500 |
2019/12/12 | 545 | 545 | 540 | 541 | 5,700 |
2019/12/11 | 543 | 545 | 541 | 541 | 5,300 |
2019/12/10 | 550 | 552 | 540 | 540 | 20,700 |
2019/12/09 | 550 | 552 | 545 | 549 | 15,100 |
2019/12/06 | 538 | 547 | 538 | 544 | 7,200 |
2019/12/05 | 533 | 539 | 533 | 538 | 7,300 |
2019/12/04 | 542 | 547 | 532 | 532 | 19,200 |
2019/12/03 | 532 | 544 | 530 | 541 | 26,900 |
2019/12/02 | 519 | 534 | 515 | 532 | 23,500 |
2019/11/29 | 510 | 511 | 508 | 510 | 5,000 |
2019/11/28 | 510 | 510 | 507 | 509 | 5,700 |
2019/11/27 | 510 | 510 | 507 | 509 | 3,000 |
2019/11/26 | 511 | 511 | 506 | 506 | 7,900 |
2019/11/25 | 510 | 510 | 507 | 510 | 7,800 |
2019/11/22 | 508 | 508 | 505 | 507 | 5,500 |
2019/11/21 | 510 | 510 | 505 | 508 | 3,300 |
2019/11/20 | 510 | 511 | 505 | 506 | 7,200 |
2019/11/19 | 511 | 514 | 505 | 505 | 31,100 |
2019/11/18 | 505 | 506 | 503 | 504 | 14,900 |
2019/11/15 | 504 | 505 | 503 | 504 | 4,800 |
2019/11/14 | 505 | 505 | 503 | 504 | 7,100 |
2019/11/13 | 503 | 504 | 503 | 504 | 2,400 |
2019/11/12 | 504 | 505 | 504 | 504 | 3,700 |
2019/11/11 | 502 | 506 | 502 | 504 | 10,200 |
2019/11/08 | 507 | 509 | 499 | 502 | 17,600 |
2019/11/07 | 510 | 512 | 507 | 507 | 14,600 |
2019/11/06 | 507 | 511 | 507 | 510 | 14,100 |
2019/11/05 | 510 | 511 | 507 | 507 | 22,500 |
2019/11/01 | 504 | 507 | 490 | 505 | 19,500 |
2019/10/31 | 511 | 512 | 501 | 505 | 29,200 |
2019/10/30 | 477 | 556 | 477 | 511 | 99,700 |
2019/10/29 | 479 | 479 | 477 | 477 | 6,800 |
2019/10/28 | 472 | 478 | 472 | 475 | 5,800 |
2019/10/25 | 471 | 471 | 465 | 468 | 7,200 |
2019/10/24 | 471 | 471 | 467 | 470 | 9,200 |
2019/10/23 | 470 | 476 | 470 | 471 | 7,900 |
2019/10/21 | 476 | 478 | 464 | 467 | 70,500 |
2019/10/18 | 452 | 521 | 452 | 468 | 60,800 |
2019/10/17 | 450 | 453 | 450 | 451 | 5,300 |
2019/10/16 | 443 | 449 | 443 | 449 | 5,500 |
2019/10/15 | 442 | 444 | 442 | 444 | 5,600 |
2019/10/11 | 441 | 441 | 440 | 441 | 2,900 |
2019/10/10 | 441 | 441 | 440 | 441 | 1,800 |
2019/10/09 | 439 | 441 | 439 | 441 | 6,300 |
2019/10/08 | 441 | 441 | 440 | 440 | 4,300 |
2019/10/07 | 442 | 442 | 439 | 441 | 5,300 |
2019/10/04 | 441 | 443 | 439 | 441 | 5,200 |
2019/10/03 | 439 | 439 | 435 | 438 | 6,300 |
2019/10/02 | 441 | 443 | 439 | 440 | 5,500 |
2019/10/01 | 443 | 443 | 440 | 442 | 2,700 |
2019/09/30 | 444 | 444 | 440 | 443 | 7,100 |
2019/09/27 | 440 | 443 | 439 | 440 | 6,900 |
2019/09/26 | 442 | 443 | 439 | 440 | 8,600 |
2019/09/25 | 443 | 444 | 439 | 440 | 8,300 |
2019/09/24 | 443 | 443 | 439 | 443 | 8,600 |
2019/09/20 | 444 | 444 | 442 | 442 | 5,700 |
2019/09/19 | 438 | 444 | 438 | 443 | 7,100 |
2019/09/18 | 439 | 442 | 437 | 439 | 8,400 |
2019/09/17 | 439 | 442 | 439 | 440 | 11,200 |
2019/09/13 | 439 | 439 | 433 | 436 | 23,900 |
2019/09/12 | 430 | 433 | 427 | 433 | 17,300 |
2019/09/11 | 431 | 438 | 427 | 428 | 21,900 |
2019/09/10 | 431 | 431 | 426 | 429 | 8,300 |
2019/09/09 | 422 | 428 | 422 | 428 | 5,900 |
2019/09/06 | 419 | 421 | 418 | 421 | 5,800 |
2019/09/05 | 414 | 419 | 414 | 417 | 4,900 |
2019/09/04 | 416 | 416 | 413 | 413 | 3,300 |
2019/09/03 | 416 | 416 | 412 | 412 | 3,400 |
2019/09/02 | 406 | 416 | 406 | 412 | 13,100 |
2019/08/30 | 407 | 407 | 404 | 405 | 8,400 |
2019/08/29 | 409 | 409 | 404 | 407 | 5,400 |
2019/08/28 | 406 | 409 | 405 | 405 | 6,500 |
2019/08/27 | 407 | 409 | 404 | 404 | 4,800 |
2019/08/26 | 405 | 408 | 404 | 406 | 12,000 |
2019/08/23 | 412 | 415 | 408 | 408 | 7,800 |
2019/08/22 | 414 | 414 | 410 | 411 | 6,100 |
2019/08/21 | 410 | 413 | 408 | 413 | 5,800 |
2019/08/20 | 413 | 413 | 407 | 410 | 7,600 |
2019/08/19 | 404 | 407 | 404 | 406 | 7,300 |
2019/08/16 | 407 | 411 | 403 | 403 | 10,300 |
2019/08/15 | 405 | 408 | 400 | 407 | 12,700 |
2019/08/14 | 418 | 418 | 406 | 409 | 16,100 |
2019/08/13 | 418 | 419 | 411 | 412 | 15,100 |
2019/08/09 | 424 | 424 | 416 | 418 | 12,000 |
2019/08/08 | 409 | 421 | 406 | 420 | 50,800 |
2019/08/07 | 400 | 415 | 399 | 403 | 142,900 |
2019/08/06 | 409 | 409 | 409 | 409 | 21,100 |
2019/08/05 | 501 | 504 | 489 | 489 | 10,100 |
2019/08/02 | 494 | 495 | 490 | 491 | 5,600 |
2019/08/01 | 494 | 496 | 493 | 496 | 8,600 |
2019/07/31 | 497 | 497 | 493 | 496 | 4,900 |
2019/07/30 | 506 | 506 | 496 | 496 | 7,400 |
2019/07/29 | 500 | 503 | 500 | 503 | 2,300 |
2019/07/26 | 505 | 505 | 497 | 497 | 3,500 |
2019/07/25 | 512 | 512 | 502 | 505 | 5,600 |
2019/07/24 | 502 | 505 | 500 | 501 | 5,400 |
2019/07/23 | 500 | 500 | 497 | 500 | 3,800 |
2019/07/22 | 499 | 499 | 496 | 499 | 3,900 |
2019/07/19 | 497 | 498 | 495 | 497 | 3,100 |
2019/07/18 | 500 | 501 | 494 | 496 | 8,900 |
2019/07/17 | 501 | 505 | 498 | 498 | 4,700 |
2019/07/16 | 511 | 513 | 500 | 500 | 24,900 |
2019/07/12 | 512 | 514 | 507 | 510 | 6,900 |
2019/07/11 | 500 | 513 | 500 | 513 | 7,300 |
2019/07/10 | 498 | 500 | 494 | 500 | 11,900 |
2019/07/09 | 492 | 496 | 490 | 496 | 9,600 |
2019/07/08 | 488 | 490 | 485 | 488 | 6,400 |
2019/07/05 | 478 | 484 | 478 | 484 | 6,600 |
2019/07/04 | 480 | 480 | 477 | 478 | 5,900 |
2019/07/03 | 477 | 479 | 476 | 478 | 15,900 |
2019/07/02 | 473 | 475 | 469 | 475 | 12,300 |
2019/07/01 | 467 | 472 | 465 | 465 | 15,200 |
2019/06/28 | 461 | 464 | 460 | 461 | 4,900 |
2019/06/27 | 455 | 462 | 455 | 462 | 4,900 |
2019/06/26 | 459 | 459 | 454 | 458 | 4,400 |
2019/06/25 | 459 | 459 | 455 | 455 | 4,600 |
2019/06/24 | 461 | 461 | 454 | 456 | 11,500 |
2019/06/21 | 462 | 464 | 456 | 456 | 22,700 |
2019/06/20 | 457 | 462 | 457 | 462 | 8,500 |
2019/06/19 | 458 | 460 | 455 | 458 | 6,300 |
2019/06/18 | 456 | 460 | 455 | 457 | 6,100 |
2019/06/17 | 462 | 463 | 456 | 456 | 12,200 |
2019/06/14 | 462 | 465 | 459 | 465 | 11,600 |
2019/06/13 | 458 | 461 | 458 | 461 | 3,500 |
2019/06/12 | 460 | 461 | 458 | 459 | 16,600 |
2019/06/11 | 459 | 461 | 458 | 458 | 7,000 |
2019/06/10 | 462 | 462 | 459 | 461 | 7,300 |
2019/06/07 | 457 | 458 | 454 | 456 | 4,200 |
2019/06/06 | 455 | 457 | 453 | 453 | 7,300 |
2019/06/05 | 455 | 455 | 453 | 453 | 3,800 |
2019/06/04 | 453 | 455 | 452 | 452 | 5,600 |
2019/06/03 | 457 | 459 | 452 | 453 | 6,400 |
2019/05/31 | 459 | 460 | 455 | 459 | 20,100 |
2019/05/30 | 455 | 459 | 453 | 459 | 7,000 |
2019/05/29 | 460 | 460 | 455 | 458 | 5,300 |
2019/05/28 | 463 | 463 | 459 | 461 | 5,300 |
2019/05/27 | 463 | 464 | 459 | 459 | 7,400 |
2019/05/24 | 456 | 460 | 456 | 460 | 13,900 |
2019/05/23 | 462 | 462 | 459 | 459 | 3,200 |
2019/05/22 | 460 | 462 | 458 | 459 | 8,500 |
2019/05/21 | 453 | 457 | 452 | 457 | 15,000 |
2019/05/20 | 479 | 480 | 451 | 456 | 70,300 |
2019/05/17 | 499 | 499 | 478 | 478 | 42,600 |
2019/05/16 | 500 | 501 | 490 | 494 | 9,800 |
2019/05/15 | 498 | 504 | 495 | 500 | 8,800 |
2019/05/14 | 498 | 500 | 494 | 495 | 28,800 |
2019/05/13 | 515 | 518 | 507 | 507 | 5,000 |
2019/05/10 | 522 | 522 | 511 | 515 | 10,400 |
2019/05/09 | 524 | 524 | 515 | 517 | 9,400 |
2019/05/08 | 521 | 523 | 501 | 515 | 57,400 |
2019/05/07 | 511 | 514 | 506 | 514 | 18,300 |
2019/04/26 | 491 | 507 | 491 | 506 | 23,500 |
2019/04/25 | 491 | 495 | 491 | 495 | 26,200 |
2019/04/24 | 495 | 498 | 493 | 493 | 9,700 |
2019/04/23 | 494 | 498 | 493 | 496 | 18,600 |
2019/04/22 | 499 | 505 | 496 | 496 | 11,500 |
2019/04/19 | 495 | 502 | 495 | 497 | 12,800 |
2019/04/18 | 503 | 507 | 494 | 495 | 17,300 |
2019/04/17 | 504 | 506 | 500 | 502 | 9,200 |
2019/04/16 | 512 | 512 | 501 | 504 | 24,900 |
2019/04/15 | 500 | 512 | 498 | 510 | 26,400 |
2019/04/12 | 510 | 513 | 507 | 507 | 10,200 |
2019/04/11 | 512 | 513 | 509 | 509 | 8,500 |
2019/04/10 | 511 | 513 | 510 | 511 | 7,100 |
2019/04/09 | 516 | 517 | 510 | 514 | 25,500 |
2019/04/08 | 525 | 525 | 516 | 516 | 32,500 |
2019/04/05 | 523 | 523 | 508 | 521 | 18,700 |
2019/04/04 | 522 | 530 | 517 | 522 | 13,800 |
2019/04/03 | 520 | 528 | 519 | 526 | 12,300 |
2019/04/02 | 528 | 532 | 520 | 522 | 24,400 |
2019/04/01 | 521 | 528 | 521 | 527 | 17,000 |
2019/03/29 | 523 | 526 | 515 | 520 | 28,300 |
2019/03/28 | 536 | 536 | 521 | 525 | 34,300 |
2019/03/27 | 550 | 550 | 530 | 536 | 30,000 |
2019/03/26 | 568 | 570 | 565 | 570 | 28,000 |
2019/03/25 | 560 | 565 | 556 | 564 | 34,100 |
2019/03/22 | 566 | 566 | 557 | 563 | 41,800 |
2019/03/20 | 559 | 567 | 559 | 560 | 23,200 |
2019/03/19 | 561 | 562 | 557 | 562 | 45,700 |
2019/03/18 | 558 | 570 | 554 | 562 | 208,000 |
2019/03/15 | 610 | 618 | 610 | 618 | 10,300 |
2019/03/14 | 620 | 620 | 613 | 616 | 15,900 |
2019/03/13 | 624 | 626 | 616 | 617 | 10,600 |
2019/03/12 | 630 | 630 | 620 | 624 | 8,200 |
2019/03/11 | 614 | 632 | 610 | 621 | 21,700 |
2019/03/08 | 620 | 623 | 615 | 615 | 12,700 |
2019/03/07 | 626 | 628 | 621 | 623 | 12,800 |
2019/03/06 | 631 | 633 | 626 | 630 | 9,900 |
2019/03/05 | 632 | 636 | 625 | 632 | 14,500 |
2019/03/04 | 629 | 631 | 623 | 626 | 10,700 |
2019/03/01 | 624 | 637 | 619 | 627 | 23,600 |
2019/02/28 | 620 | 625 | 615 | 623 | 17,600 |
2019/02/27 | 629 | 629 | 613 | 613 | 24,200 |
2019/02/26 | 640 | 640 | 627 | 629 | 12,100 |
2019/02/25 | 640 | 640 | 632 | 637 | 7,900 |
2019/02/22 | 624 | 636 | 623 | 632 | 9,700 |
2019/02/21 | 639 | 639 | 623 | 628 | 5,900 |
2019/02/20 | 637 | 643 | 630 | 632 | 8,400 |
2019/02/19 | 625 | 634 | 623 | 631 | 7,900 |
2019/02/18 | 617 | 627 | 613 | 627 | 14,100 |
2019/02/15 | 612 | 619 | 612 | 617 | 6,400 |
2019/02/14 | 620 | 620 | 612 | 612 | 6,500 |
2019/02/13 | 619 | 619 | 610 | 614 | 14,700 |
2019/02/12 | 623 | 623 | 612 | 619 | 11,100 |
2019/02/08 | 610 | 625 | 610 | 614 | 12,600 |
2019/02/07 | 624 | 624 | 608 | 610 | 8,600 |
2019/02/06 | 616 | 629 | 611 | 625 | 10,000 |
2019/02/05 | 606 | 617 | 603 | 616 | 20,700 |
2019/02/04 | 608 | 628 | 608 | 622 | 22,700 |
2019/02/01 | 611 | 617 | 610 | 611 | 16,600 |
2019/01/31 | 610 | 618 | 610 | 610 | 7,600 |
2019/01/30 | 620 | 620 | 605 | 608 | 15,900 |
2019/01/29 | 619 | 624 | 615 | 620 | 3,900 |
2019/01/28 | 625 | 626 | 619 | 619 | 7,500 |
2019/01/25 | 626 | 627 | 620 | 623 | 7,100 |
2019/01/24 | 619 | 624 | 617 | 618 | 6,900 |
2019/01/23 | 617 | 627 | 617 | 618 | 5,600 |
2019/01/22 | 620 | 625 | 618 | 621 | 9,400 |
2019/01/21 | 620 | 627 | 611 | 617 | 17,800 |
2019/01/18 | 607 | 611 | 605 | 610 | 12,100 |
2019/01/17 | 610 | 610 | 600 | 604 | 31,600 |
2019/01/16 | 613 | 615 | 604 | 606 | 11,100 |
2019/01/15 | 605 | 605 | 599 | 603 | 25,900 |
2019/01/11 | 610 | 610 | 598 | 601 | 10,200 |
2019/01/10 | 605 | 609 | 595 | 597 | 10,100 |
2019/01/09 | 601 | 623 | 600 | 605 | 21,700 |
2019/01/08 | 573 | 603 | 573 | 599 | 30,600 |
2019/01/07 | 565 | 585 | 565 | 571 | 40,700 |
2019/01/04 | 550 | 557 | 546 | 557 | 19,400 |