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
2020/12/30 648 662 648 650 27,900
2020/12/29 648 666 648 658 17,500
2020/12/28 636 653 636 648 14,800
2020/12/25 636 636 630 636 12,100
2020/12/24 629 635 629 633 10,700
2020/12/23 627 632 626 628 7,000
2020/12/22 638 640 630 631 9,200
2020/12/21 660 660 637 638 22,100
2020/12/18 670 670 627 650 23,200
2020/12/17 683 683 658 664 17,100
2020/12/16 635 687 635 676 164,100
2020/12/15 628 634 627 633 18,100
2020/12/14 626 629 624 624 9,700
2020/12/11 623 623 613 616 10,100
2020/12/10 622 624 602 603 29,000
2020/12/09 625 629 625 626 3,600
2020/12/08 628 630 623 624 8,800
2020/12/07 634 637 629 629 6,100
2020/12/04 635 638 628 633 51,400
2020/12/03 632 638 632 638 15,100
2020/12/02 639 639 630 631 27,300
2020/12/01 645 650 636 636 25,300
2020/11/30 657 657 645 645 7,600
2020/11/27 644 647 640 647 10,100
2020/11/26 641 649 627 644 31,100
2020/11/25 660 660 643 647 15,400
2020/11/24 660 664 650 650 9,200
2020/11/20 645 651 642 651 6,800
2020/11/19 643 650 642 645 4,000
2020/11/18 662 662 645 645 26,100
2020/11/17 645 665 645 652 14,600
2020/11/16 643 648 639 645 10,100
2020/11/13 654 654 633 643 8,400
2020/11/12 647 658 646 654 12,700
2020/11/11 633 650 633 645 13,400
2020/11/10 643 643 630 633 14,000
2020/11/09 630 644 630 641 11,100
2020/11/06 641 644 630 630 23,100
2020/11/05 630 645 630 637 14,100
2020/11/04 624 646 608 633 37,600
2020/11/02 615 667 614 641 46,300
2020/10/30 651 651 616 622 27,100
2020/10/29 668 675 650 651 17,900
2020/10/28 681 689 660 677 8,700
2020/10/27 654 681 636 681 34,800
2020/10/26 687 698 662 669 19,900
2020/10/23 690 696 672 678 16,900
2020/10/22 703 703 680 696 19,200
2020/10/21 709 718 688 703 40,200
2020/10/20 728 781 682 718 157,300
2020/10/19 723 735 686 721 165,500
2020/10/16 641 660 641 658 25,200
2020/10/15 657 657 631 646 44,700
2020/10/14 678 678 660 660 11,200
2020/10/13 691 691 656 679 19,800
2020/10/12 681 690 681 683 13,600
2020/10/09 689 689 680 681 7,300
2020/10/08 683 694 683 689 17,500
2020/10/07 671 685 671 681 11,400
2020/10/06 691 693 670 677 29,400
2020/10/05 655 695 655 695 49,300
2020/10/02 635 650 633 650 18,000
2020/09/30 624 630 622 630 13,000
2020/09/29 620 629 618 625 9,800
2020/09/28 612 620 603 620 21,500
2020/09/25 613 613 601 605 8,400
2020/09/24 626 626 593 595 22,500
2020/09/23 630 633 624 626 37,900
2020/09/18 621 635 620 624 32,900
2020/09/17 600 618 599 617 60,700
2020/09/16 590 593 561 593 33,500
2020/09/15 590 590 578 590 69,500
2020/09/14 596 598 585 587 47,400
2020/09/11 572 586 568 586 47,300
2020/09/10 570 573 567 572 6,500
2020/09/09 569 574 565 565 9,900
2020/09/08 567 570 564 569 6,600
2020/09/07 556 571 555 571 8,900
2020/09/04 558 570 551 566 7,700
2020/09/03 575 576 567 572 9,500
2020/09/02 568 572 562 572 8,500
2020/09/01 574 575 561 568 14,200
2020/08/31 544 562 543 556 9,100
2020/08/28 545 562 541 547 27,300
2020/08/27 538 550 538 550 10,900
2020/08/26 544 549 538 538 16,400
2020/08/25 540 541 535 539 8,900
2020/08/24 536 538 532 533 8,300
2020/08/21 534 535 528 530 4,600
2020/08/20 537 537 531 532 5,300
2020/08/19 520 530 520 530 5,800
2020/08/18 519 521 519 519 3,000
2020/08/17 521 521 517 519 3,200
2020/08/14 519 520 517 517 3,100
2020/08/13 520 520 516 519 4,600
2020/08/12 515 519 515 519 3,200
2020/08/11 514 519 512 515 6,800
2020/08/07 513 517 512 514 3,100
2020/08/06 524 524 514 514 5,400
2020/08/05 526 527 512 520 8,400
2020/08/04 550 550 505 517 91,000
2020/08/03 493 540 481 540 32,900
2020/07/31 506 507 480 480 16,900
2020/07/30 507 515 506 510 7,500
2020/07/29 517 517 500 510 13,400
2020/07/28 519 522 517 519 4,000
2020/07/27 528 528 519 519 7,500
2020/07/22 528 530 517 517 8,900
2020/07/21 529 533 526 528 7,000
2020/07/20 522 525 522 525 5,400
2020/07/17 521 525 516 517 10,000
2020/07/16 517 540 513 519 39,500
2020/07/15 549 550 517 517 37,700
2020/07/14 529 543 526 543 53,500
2020/07/13 520 535 520 534 20,700
2020/07/10 515 522 509 515 11,700
2020/07/09 507 519 507 515 11,600
2020/07/08 519 519 506 506 13,100
2020/07/07 520 520 509 519 16,900
2020/07/06 490 505 490 503 5,600
2020/07/03 500 500 489 490 5,600
2020/07/02 501 506 495 495 5,100
2020/07/01 508 509 498 498 7,300
2020/06/30 504 511 500 500 6,000
2020/06/29 504 504 491 501 9,900
2020/06/26 494 505 489 505 11,400
2020/06/25 493 493 489 490 2,600
2020/06/24 489 495 489 493 3,400
2020/06/23 496 496 488 489 5,300
2020/06/22 493 493 486 489 5,300
2020/06/19 477 480 476 477 1,800
2020/06/18 479 479 472 477 3,300
2020/06/17 474 480 470 480 8,100
2020/06/16 461 473 459 470 6,200
2020/06/15 479 484 450 451 12,600
2020/06/12 466 485 461 479 17,200
2020/06/11 502 502 486 486 7,600
2020/06/10 489 514 487 492 30,600
2020/06/09 489 490 488 490 4,300
2020/06/08 490 490 487 489 4,000
2020/06/05 487 490 487 488 3,400
2020/06/04 489 490 485 490 4,000
2020/06/03 482 489 482 489 5,300
2020/06/02 481 485 481 482 5,400
2020/06/01 482 486 480 480 9,300
2020/05/29 482 488 480 480 12,400
2020/05/28 497 497 486 489 11,100
2020/05/27 501 501 494 497 12,300
2020/05/26 497 499 479 492 93,800
2020/05/25 525 525 512 525 94,200
2020/05/22 445 445 438 445 5,600
2020/05/21 438 448 438 446 5,500
2020/05/20 437 439 434 437 4,600
2020/05/19 440 443 437 438 4,300
2020/05/18 434 438 434 434 3,100
2020/05/15 439 439 430 433 3,000
2020/05/14 436 439 431 431 4,300
2020/05/13 436 444 435 436 35,900
2020/05/12 437 442 436 438 29,500
2020/05/11 416 438 416 438 19,500
2020/05/08 416 416 411 413 5,800
2020/05/07 411 416 411 416 4,000
2020/05/01 414 414 407 407 8,500
2020/04/30 409 413 409 411 12,800
2020/04/28 408 415 407 415 11,000
2020/04/27 409 409 402 407 6,400
2020/04/24 402 409 401 401 4,900
2020/04/23 405 408 404 404 7,100
2020/04/22 406 408 401 405 4,800
2020/04/21 402 408 402 406 3,700
2020/04/20 402 409 402 408 5,800
2020/04/17 406 411 402 404 4,400
2020/04/16 406 406 400 405 6,000
2020/04/15 410 410 405 406 6,600
2020/04/14 411 416 408 410 6,200
2020/04/13 407 413 406 411 6,400
2020/04/10 416 423 408 408 7,500
2020/04/09 407 418 401 416 39,500
2020/04/08 404 406 389 406 17,000
2020/04/07 380 408 375 380 17,500
2020/04/06 377 386 370 374 24,400
2020/04/03 401 401 388 388 27,100
2020/04/02 406 408 401 401 32,400
2020/04/01 418 420 411 411 11,300
2020/03/31 431 433 420 426 20,700
2020/03/30 454 459 431 433 80,000
2020/03/27 496 498 482 496 75,100
2020/03/26 480 486 476 486 26,200
2020/03/25 478 489 470 484 52,700
2020/03/24 470 475 460 470 13,800
2020/03/23 450 459 449 459 37,000
2020/03/19 450 458 446 450 54,200
2020/03/18 456 460 444 444 39,100
2020/03/17 412 449 412 448 14,500
2020/03/16 431 439 429 432 43,000
2020/03/13 413 421 402 418 39,100
2020/03/12 448 451 437 437 29,200
2020/03/11 465 469 445 446 68,500
2020/03/10 410 456 397 440 53,700
2020/03/09 457 461 436 436 48,100
2020/03/06 464 469 463 463 10,500
2020/03/05 468 468 461 464 15,800
2020/03/04 445 456 445 454 7,200
2020/03/03 465 466 445 445 18,000
2020/03/02 438 443 436 443 71,600
2020/02/28 461 462 444 444 45,100
2020/02/27 491 491 473 473 22,200
2020/02/26 496 500 490 493 20,800
2020/02/25 507 507 493 496 36,900
2020/02/21 516 518 514 516 9,100
2020/02/20 520 520 516 517 5,800
2020/02/19 518 519 515 515 9,700
2020/02/18 519 519 514 515 9,100
2020/02/17 538 538 518 519 12,000
2020/02/14 521 521 518 519 9,100
2020/02/13 520 520 518 520 16,100
2020/02/12 529 529 520 520 19,500
2020/02/10 524 525 523 525 9,500
2020/02/07 525 528 521 523 12,100
2020/02/06 530 530 522 525 15,000
2020/02/05 526 530 526 526 16,100
2020/02/04 535 535 525 526 16,600
2020/02/03 540 540 535 536 20,600
2020/01/31 547 559 546 547 16,200
2020/01/30 573 575 544 544 41,000
2020/01/29 568 571 568 571 4,600
2020/01/28 568 569 558 568 18,300
2020/01/27 584 584 572 572 23,000
2020/01/24 587 589 585 585 4,700
2020/01/23 592 592 586 590 14,200
2020/01/22 600 600 592 592 12,800
2020/01/21 600 600 597 599 7,400
2020/01/20 601 601 597 600 10,400
2020/01/17 601 601 599 601 10,800
2020/01/16 599 600 596 598 9,400
2020/01/15 598 599 594 599 14,200
2020/01/14 581 595 578 592 19,300
2020/01/10 569 580 568 576 21,600
2020/01/09 565 570 565 566 6,200
2020/01/08 569 569 560 560 18,900
2020/01/07 572 572 568 569 26,000
2020/01/06 570 570 566 570 23,700

このページの先頭へ