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 |