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
2021/12/30 1,551 1,570 1,527 1,568 15,300
2021/12/29 1,500 1,569 1,483 1,564 41,900
2021/12/28 1,460 1,498 1,444 1,491 23,900
2021/12/27 1,490 1,490 1,455 1,457 14,400
2021/12/24 1,491 1,491 1,432 1,487 93,800
2021/12/23 1,533 1,533 1,484 1,489 46,100
2021/12/22 1,505 1,553 1,483 1,520 32,100
2021/12/21 1,506 1,510 1,440 1,484 53,400
2021/12/20 1,508 1,520 1,473 1,476 42,000
2021/12/17 1,555 1,560 1,501 1,526 37,200
2021/12/16 1,625 1,638 1,559 1,564 24,600
2021/12/15 1,554 1,607 1,542 1,572 53,600
2021/12/14 1,576 1,580 1,526 1,555 49,600
2021/12/13 1,690 1,715 1,572 1,583 69,900
2021/12/10 1,736 1,736 1,682 1,685 45,900
2021/12/09 1,780 1,780 1,733 1,741 28,500
2021/12/08 1,805 1,842 1,755 1,794 64,500
2021/12/07 1,710 1,783 1,672 1,783 54,500
2021/12/06 1,729 1,729 1,637 1,648 50,100
2021/12/03 1,630 1,735 1,630 1,731 51,000
2021/12/02 1,652 1,683 1,595 1,608 56,500
2021/12/01 1,673 1,712 1,613 1,692 55,500
2021/11/30 1,759 1,773 1,694 1,698 49,700
2021/11/29 1,730 1,775 1,680 1,719 66,500
2021/11/26 1,815 1,848 1,763 1,805 47,200
2021/11/25 1,948 1,948 1,783 1,816 80,700
2021/11/24 1,919 1,958 1,875 1,910 126,000
2021/11/22 1,709 1,886 1,703 1,885 182,600
2021/11/19 1,693 1,722 1,631 1,670 40,100
2021/11/18 1,631 1,740 1,631 1,684 61,600
2021/11/17 1,626 1,641 1,587 1,622 32,400
2021/11/16 1,518 1,621 1,511 1,611 47,300
2021/11/15 1,480 1,588 1,473 1,510 59,600
2021/11/12 1,522 1,525 1,473 1,476 30,100
2021/11/11 1,506 1,544 1,502 1,514 20,300
2021/11/10 1,494 1,519 1,471 1,505 26,100
2021/11/09 1,537 1,560 1,495 1,495 42,600
2021/11/08 1,593 1,638 1,545 1,545 39,700
2021/11/05 1,626 1,659 1,570 1,593 55,500
2021/11/04 1,699 1,699 1,556 1,684 110,300
2021/11/02 1,490 1,676 1,465 1,623 258,100
2021/11/01 1,349 1,416 1,339 1,400 53,300
2021/10/29 1,349 1,357 1,330 1,349 19,200
2021/10/28 1,365 1,365 1,321 1,336 51,800
2021/10/27 1,369 1,376 1,343 1,365 14,100
2021/10/26 1,335 1,369 1,327 1,369 16,300
2021/10/25 1,325 1,338 1,316 1,328 9,700
2021/10/22 1,324 1,348 1,321 1,328 13,300
2021/10/21 1,375 1,375 1,325 1,328 22,600
2021/10/20 1,414 1,414 1,368 1,376 25,500
2021/10/19 1,382 1,416 1,382 1,410 26,300
2021/10/18 1,347 1,400 1,333 1,396 22,000
2021/10/15 1,360 1,360 1,334 1,345 23,700
2021/10/14 1,334 1,368 1,321 1,365 25,800
2021/10/13 1,379 1,380 1,320 1,341 52,500
2021/10/12 1,430 1,430 1,373 1,386 35,100
2021/10/11 1,400 1,440 1,385 1,418 41,800
2021/10/08 1,447 1,448 1,359 1,383 97,400
2021/10/07 1,347 1,429 1,330 1,417 98,800
2021/10/06 1,269 1,338 1,269 1,322 81,000
2021/10/05 1,226 1,272 1,214 1,269 32,600
2021/10/04 1,281 1,281 1,223 1,249 38,700
2021/10/01 1,270 1,270 1,191 1,251 64,600
2021/09/30 1,248 1,315 1,243 1,267 65,000
2021/09/29 1,204 1,236 1,200 1,230 36,400
2021/09/28 1,234 1,246 1,203 1,222 51,800
2021/09/27 1,191 1,237 1,189 1,230 102,700
2021/09/24 1,180 1,198 1,166 1,180 63,800
2021/09/22 1,201 1,211 1,155 1,171 94,100
2021/09/21 1,200 1,224 1,126 1,181 301,300
2021/09/17 1,049 1,077 1,049 1,077 28,100
2021/09/16 1,061 1,061 1,025 1,040 34,400
2021/09/15 1,067 1,073 1,061 1,066 11,800
2021/09/14 1,095 1,095 1,065 1,079 19,000
2021/09/13 1,050 1,065 1,042 1,065 21,700
2021/09/10 1,031 1,050 1,031 1,050 24,500
2021/09/09 1,027 1,036 1,027 1,029 9,000
2021/09/08 1,029 1,030 1,022 1,029 12,400
2021/09/07 1,024 1,028 1,018 1,025 14,000
2021/09/06 1,026 1,026 1,014 1,020 12,300
2021/09/03 1,012 1,017 1,007 1,010 8,800
2021/09/02 1,002 1,013 1,000 1,013 13,300
2021/09/01 995 1,000 994 1,000 4,800
2021/08/31 1,002 1,004 995 996 12,000
2021/08/30 1,000 1,000 994 996 6,300
2021/08/27 994 994 986 993 7,400
2021/08/26 991 996 985 993 7,600
2021/08/25 996 999 990 990 5,500
2021/08/24 984 999 984 996 16,200
2021/08/23 977 989 971 987 14,800
2021/08/20 989 989 966 969 27,600
2021/08/19 992 1,002 986 986 10,800
2021/08/18 993 999 989 995 11,200
2021/08/17 1,000 1,000 992 993 11,200
2021/08/16 1,004 1,004 990 995 11,100
2021/08/13 994 1,009 991 1,000 13,300
2021/08/12 1,000 1,000 988 992 18,200
2021/08/11 999 999 989 998 11,900
2021/08/10 1,005 1,005 993 994 11,400
2021/08/06 1,005 1,005 991 992 11,000
2021/08/05 997 1,000 988 990 18,200
2021/08/04 1,012 1,017 998 1,001 28,200
2021/08/03 1,021 1,044 1,006 1,017 72,700
2021/08/02 1,015 1,055 1,015 1,055 62,300
2021/07/30 1,005 1,006 995 1,002 10,200
2021/07/29 1,011 1,011 998 1,005 5,000
2021/07/28 1,013 1,025 996 1,005 18,400
2021/07/27 1,005 1,014 1,000 1,014 10,300
2021/07/26 1,000 1,003 992 1,001 12,000
2021/07/21 979 991 974 983 11,000
2021/07/20 960 977 955 972 19,100
2021/07/19 990 995 969 970 20,100
2021/07/16 990 994 984 986 7,600
2021/07/15 1,002 1,002 990 991 9,900
2021/07/14 1,015 1,015 992 996 18,900
2021/07/13 1,000 1,015 996 1,011 10,100
2021/07/12 992 1,000 992 1,000 8,300
2021/07/09 988 997 964 988 47,200
2021/07/08 1,015 1,015 994 994 23,000
2021/07/07 1,012 1,029 1,012 1,015 9,600
2021/07/06 1,004 1,023 1,004 1,020 15,300
2021/07/05 1,018 1,018 1,000 1,001 17,000
2021/07/02 1,015 1,020 1,003 1,019 12,800
2021/07/01 1,015 1,015 1,002 1,008 6,300
2021/06/30 995 1,015 995 1,015 10,100
2021/06/29 1,002 1,012 992 998 15,500
2021/06/28 1,010 1,010 990 1,002 32,500
2021/06/25 1,029 1,029 997 1,013 32,300
2021/06/24 1,041 1,046 1,025 1,026 16,100
2021/06/23 1,044 1,056 1,038 1,046 12,800
2021/06/22 1,037 1,042 1,022 1,042 19,600
2021/06/21 1,038 1,038 1,014 1,016 43,500
2021/06/18 1,052 1,058 1,037 1,050 22,600
2021/06/17 1,038 1,053 1,032 1,051 18,900
2021/06/16 1,058 1,058 1,036 1,038 10,600
2021/06/15 1,062 1,062 1,044 1,044 18,400
2021/06/14 1,043 1,068 1,031 1,058 23,700
2021/06/11 1,090 1,091 1,034 1,035 56,400
2021/06/10 1,124 1,133 1,087 1,088 52,300
2021/06/09 1,072 1,127 1,072 1,116 82,800
2021/06/08 1,043 1,065 1,036 1,063 39,200
2021/06/07 1,002 1,042 1,002 1,042 54,000
2021/06/04 1,007 1,011 997 997 11,200
2021/06/03 1,012 1,020 1,001 1,007 14,800
2021/06/02 980 1,012 980 1,012 16,600
2021/06/01 982 990 965 972 32,800
2021/05/31 984 994 981 989 11,600
2021/05/28 980 989 974 989 19,700
2021/05/27 980 988 975 976 19,300
2021/05/26 1,006 1,009 990 990 21,600
2021/05/25 1,029 1,029 1,004 1,007 14,800
2021/05/24 1,028 1,037 1,013 1,020 16,600
2021/05/21 1,044 1,056 1,025 1,030 40,300
2021/05/20 1,012 1,038 1,011 1,038 23,800
2021/05/19 1,002 1,019 996 1,008 24,300
2021/05/18 992 1,017 992 1,009 26,500
2021/05/17 995 995 977 992 22,500
2021/05/14 971 989 964 968 18,800
2021/05/13 955 996 955 962 30,700
2021/05/12 980 985 955 970 27,300
2021/05/11 1,002 1,003 981 981 31,800
2021/05/10 1,003 1,015 1,001 1,009 22,900
2021/05/07 1,036 1,036 993 1,000 73,200
2021/05/06 970 1,048 970 1,036 78,100
2021/04/30 955 972 952 953 18,700
2021/04/28 962 970 960 960 15,600
2021/04/27 977 983 965 967 8,300
2021/04/26 967 995 966 986 20,300
2021/04/23 975 991 967 967 18,600
2021/04/22 1,002 1,007 980 990 29,100
2021/04/21 1,004 1,024 988 999 33,400
2021/04/20 1,008 1,030 1,002 1,022 20,100
2021/04/19 1,013 1,028 1,001 1,028 26,500
2021/04/16 1,040 1,042 1,011 1,018 24,200
2021/04/15 1,005 1,050 1,003 1,050 30,300
2021/04/14 1,028 1,030 995 1,011 19,000
2021/04/13 986 1,028 986 1,020 22,600
2021/04/12 994 1,006 986 994 21,000
2021/04/09 1,009 1,016 980 999 52,000
2021/04/08 1,051 1,051 1,003 1,009 31,400
2021/04/07 1,050 1,075 1,042 1,055 17,600
2021/04/06 1,080 1,081 1,030 1,052 34,700
2021/04/05 1,025 1,064 1,021 1,064 38,900
2021/04/02 1,063 1,063 1,014 1,017 51,300
2021/04/01 1,100 1,100 1,056 1,065 42,400
2021/03/31 1,057 1,116 1,034 1,106 51,000
2021/03/30 1,066 1,084 1,006 1,060 80,100
2021/03/29 1,167 1,167 1,112 1,123 66,900
2021/03/26 1,148 1,168 1,133 1,167 39,900
2021/03/25 1,128 1,141 1,112 1,140 34,900
2021/03/24 1,155 1,155 1,107 1,134 48,100
2021/03/23 1,212 1,212 1,165 1,172 48,200
2021/03/22 1,182 1,235 1,174 1,193 107,100
2021/03/19 1,126 1,189 1,125 1,182 70,400
2021/03/18 1,179 1,179 1,121 1,143 73,900
2021/03/17 1,072 1,179 1,056 1,159 121,000
2021/03/16 1,247 1,265 1,072 1,082 443,700
2021/03/15 1,067 1,067 1,067 1,067 25,500
2021/03/12 907 928 907 917 32,400
2021/03/11 892 914 882 907 28,300
2021/03/10 916 916 878 897 59,500
2021/03/09 920 925 876 916 77,900
2021/03/08 905 953 902 927 100,900
2021/03/05 860 898 836 892 86,100
2021/03/04 816 870 813 862 95,200
2021/03/03 778 793 777 793 13,800
2021/03/02 780 782 776 778 9,000
2021/03/01 775 778 770 778 10,600
2021/02/26 766 785 762 771 27,200
2021/02/25 781 789 771 776 15,800
2021/02/24 766 780 765 780 22,500
2021/02/22 750 765 750 765 20,000
2021/02/19 765 765 746 751 62,500
2021/02/18 778 788 770 770 15,000
2021/02/17 776 780 770 776 25,100
2021/02/16 785 789 780 780 26,900
2021/02/15 771 785 771 782 28,400
2021/02/12 777 777 767 772 11,800
2021/02/10 770 770 757 767 15,000
2021/02/09 778 778 770 772 18,700
2021/02/08 789 801 782 783 38,500
2021/02/05 770 785 761 785 34,300
2021/02/04 756 765 750 765 24,200
2021/02/03 768 769 738 756 44,400
2021/02/02 800 808 760 765 116,900
2021/02/01 685 710 683 710 25,900
2021/01/29 690 694 680 683 14,900
2021/01/28 674 684 670 684 32,700
2021/01/27 683 683 675 676 10,800
2021/01/26 686 686 678 679 10,100
2021/01/25 683 684 676 683 17,400
2021/01/22 674 675 668 670 11,100
2021/01/21 668 677 666 676 14,600
2021/01/20 662 664 657 663 15,600
2021/01/19 657 662 652 655 20,700
2021/01/18 666 671 659 660 10,800
2021/01/15 684 686 663 666 38,500
2021/01/14 681 684 678 678 12,200
2021/01/13 671 683 671 680 10,600
2021/01/12 665 679 665 670 21,500
2021/01/08 674 680 667 675 37,600
2021/01/07 656 669 654 656 17,100
2021/01/06 655 656 652 652 7,100
2021/01/05 646 658 646 649 8,200
2021/01/04 650 655 647 650 12,600

このページの先頭へ