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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,541 | 1,544 | 1,528 | 1,536 | 8,500 |
| 2022/12/29 | 1,528 | 1,546 | 1,520 | 1,540 | 8,400 |
| 2022/12/28 | 1,525 | 1,527 | 1,510 | 1,527 | 11,900 |
| 2022/12/27 | 1,539 | 1,540 | 1,520 | 1,537 | 15,300 |
| 2022/12/26 | 1,500 | 1,530 | 1,500 | 1,522 | 17,600 |
| 2022/12/23 | 1,485 | 1,502 | 1,471 | 1,490 | 25,300 |
| 2022/12/22 | 1,459 | 1,482 | 1,458 | 1,482 | 21,900 |
| 2022/12/21 | 1,506 | 1,533 | 1,459 | 1,459 | 65,800 |
| 2022/12/20 | 1,579 | 1,582 | 1,505 | 1,540 | 66,100 |
| 2022/12/19 | 1,587 | 1,598 | 1,571 | 1,584 | 15,900 |
| 2022/12/16 | 1,575 | 1,586 | 1,567 | 1,568 | 11,400 |
| 2022/12/15 | 1,568 | 1,584 | 1,564 | 1,580 | 4,400 |
| 2022/12/14 | 1,574 | 1,574 | 1,561 | 1,568 | 8,400 |
| 2022/12/13 | 1,595 | 1,599 | 1,568 | 1,572 | 15,400 |
| 2022/12/12 | 1,575 | 1,590 | 1,565 | 1,590 | 10,700 |
| 2022/12/09 | 1,573 | 1,583 | 1,559 | 1,564 | 8,100 |
| 2022/12/08 | 1,572 | 1,578 | 1,564 | 1,573 | 11,800 |
| 2022/12/07 | 1,590 | 1,594 | 1,572 | 1,572 | 13,300 |
| 2022/12/06 | 1,557 | 1,597 | 1,548 | 1,586 | 32,600 |
| 2022/12/05 | 1,543 | 1,565 | 1,543 | 1,557 | 13,400 |
| 2022/12/02 | 1,539 | 1,554 | 1,526 | 1,539 | 23,100 |
| 2022/12/01 | 1,560 | 1,569 | 1,543 | 1,543 | 17,100 |
| 2022/11/30 | 1,587 | 1,591 | 1,550 | 1,550 | 26,400 |
| 2022/11/29 | 1,568 | 1,597 | 1,551 | 1,584 | 30,800 |
| 2022/11/28 | 1,540 | 1,580 | 1,538 | 1,565 | 43,800 |
| 2022/11/25 | 1,535 | 1,540 | 1,524 | 1,537 | 20,400 |
| 2022/11/24 | 1,495 | 1,531 | 1,495 | 1,528 | 31,100 |
| 2022/11/22 | 1,476 | 1,491 | 1,476 | 1,488 | 10,300 |
| 2022/11/21 | 1,488 | 1,491 | 1,475 | 1,476 | 12,500 |
| 2022/11/18 | 1,477 | 1,484 | 1,470 | 1,476 | 15,800 |
| 2022/11/17 | 1,449 | 1,475 | 1,448 | 1,469 | 16,200 |
| 2022/11/16 | 1,452 | 1,452 | 1,443 | 1,450 | 7,800 |
| 2022/11/15 | 1,437 | 1,449 | 1,437 | 1,448 | 7,300 |
| 2022/11/14 | 1,459 | 1,459 | 1,441 | 1,441 | 19,700 |
| 2022/11/11 | 1,451 | 1,465 | 1,446 | 1,459 | 26,400 |
| 2022/11/10 | 1,426 | 1,445 | 1,425 | 1,440 | 13,600 |
| 2022/11/09 | 1,436 | 1,452 | 1,428 | 1,428 | 31,700 |
| 2022/11/08 | 1,452 | 1,469 | 1,426 | 1,440 | 62,200 |
| 2022/11/07 | 1,501 | 1,501 | 1,469 | 1,477 | 30,500 |
| 2022/11/04 | 1,471 | 1,478 | 1,463 | 1,471 | 13,600 |
| 2022/11/02 | 1,489 | 1,489 | 1,469 | 1,470 | 8,600 |
| 2022/11/01 | 1,497 | 1,497 | 1,473 | 1,482 | 7,300 |
| 2022/10/31 | 1,485 | 1,493 | 1,480 | 1,485 | 12,900 |
| 2022/10/28 | 1,505 | 1,505 | 1,469 | 1,469 | 34,200 |
| 2022/10/27 | 1,511 | 1,513 | 1,498 | 1,507 | 8,700 |
| 2022/10/26 | 1,500 | 1,515 | 1,493 | 1,511 | 17,700 |
| 2022/10/25 | 1,473 | 1,505 | 1,473 | 1,500 | 17,300 |
| 2022/10/24 | 1,484 | 1,484 | 1,467 | 1,473 | 6,300 |
| 2022/10/21 | 1,483 | 1,483 | 1,465 | 1,468 | 7,400 |
| 2022/10/20 | 1,467 | 1,477 | 1,457 | 1,476 | 8,900 |
| 2022/10/19 | 1,485 | 1,485 | 1,472 | 1,472 | 6,500 |
| 2022/10/18 | 1,472 | 1,483 | 1,465 | 1,482 | 10,700 |
| 2022/10/17 | 1,440 | 1,480 | 1,430 | 1,466 | 18,600 |
| 2022/10/14 | 1,448 | 1,454 | 1,438 | 1,440 | 16,600 |
| 2022/10/13 | 1,453 | 1,453 | 1,421 | 1,425 | 14,400 |
| 2022/10/12 | 1,441 | 1,447 | 1,429 | 1,447 | 12,900 |
| 2022/10/11 | 1,460 | 1,471 | 1,437 | 1,440 | 17,100 |
| 2022/10/07 | 1,460 | 1,485 | 1,460 | 1,476 | 15,200 |
| 2022/10/06 | 1,456 | 1,478 | 1,456 | 1,474 | 16,000 |
| 2022/10/05 | 1,450 | 1,478 | 1,440 | 1,456 | 21,800 |
| 2022/10/04 | 1,434 | 1,461 | 1,424 | 1,441 | 42,900 |
| 2022/10/03 | 1,431 | 1,432 | 1,403 | 1,405 | 44,200 |
| 2022/09/30 | 1,439 | 1,443 | 1,425 | 1,432 | 18,000 |
| 2022/09/29 | 1,446 | 1,454 | 1,427 | 1,442 | 20,400 |
| 2022/09/28 | 1,448 | 1,472 | 1,426 | 1,448 | 50,200 |
| 2022/09/27 | 1,477 | 1,478 | 1,447 | 1,460 | 30,700 |
| 2022/09/26 | 1,513 | 1,514 | 1,467 | 1,474 | 21,800 |
| 2022/09/22 | 1,480 | 1,507 | 1,479 | 1,504 | 21,800 |
| 2022/09/21 | 1,501 | 1,512 | 1,486 | 1,499 | 23,300 |
| 2022/09/20 | 1,519 | 1,540 | 1,503 | 1,514 | 61,900 |
| 2022/09/16 | 1,474 | 1,480 | 1,462 | 1,468 | 11,900 |
| 2022/09/15 | 1,482 | 1,486 | 1,472 | 1,480 | 10,000 |
| 2022/09/14 | 1,478 | 1,487 | 1,463 | 1,482 | 10,300 |
| 2022/09/13 | 1,494 | 1,500 | 1,487 | 1,495 | 7,900 |
| 2022/09/12 | 1,487 | 1,494 | 1,484 | 1,494 | 8,000 |
| 2022/09/09 | 1,477 | 1,489 | 1,477 | 1,487 | 7,200 |
| 2022/09/08 | 1,496 | 1,496 | 1,476 | 1,479 | 12,500 |
| 2022/09/07 | 1,485 | 1,492 | 1,471 | 1,474 | 11,300 |
| 2022/09/06 | 1,473 | 1,492 | 1,472 | 1,490 | 12,100 |
| 2022/09/05 | 1,475 | 1,482 | 1,467 | 1,474 | 10,500 |
| 2022/09/02 | 1,491 | 1,491 | 1,470 | 1,475 | 25,400 |
| 2022/09/01 | 1,507 | 1,507 | 1,488 | 1,490 | 31,600 |
| 2022/08/31 | 1,518 | 1,522 | 1,511 | 1,513 | 7,800 |
| 2022/08/30 | 1,502 | 1,520 | 1,502 | 1,520 | 8,200 |
| 2022/08/29 | 1,500 | 1,510 | 1,497 | 1,505 | 15,000 |
| 2022/08/26 | 1,510 | 1,514 | 1,506 | 1,514 | 8,000 |
| 2022/08/25 | 1,517 | 1,518 | 1,501 | 1,503 | 14,600 |
| 2022/08/24 | 1,507 | 1,511 | 1,501 | 1,504 | 10,100 |
| 2022/08/23 | 1,504 | 1,512 | 1,498 | 1,504 | 14,100 |
| 2022/08/22 | 1,508 | 1,514 | 1,500 | 1,509 | 12,000 |
| 2022/08/19 | 1,510 | 1,520 | 1,505 | 1,515 | 16,200 |
| 2022/08/18 | 1,503 | 1,510 | 1,497 | 1,505 | 12,900 |
| 2022/08/17 | 1,501 | 1,516 | 1,499 | 1,510 | 23,400 |
| 2022/08/16 | 1,508 | 1,516 | 1,501 | 1,501 | 14,000 |
| 2022/08/15 | 1,517 | 1,524 | 1,508 | 1,508 | 15,700 |
| 2022/08/12 | 1,514 | 1,531 | 1,514 | 1,516 | 16,800 |
| 2022/08/10 | 1,518 | 1,518 | 1,501 | 1,514 | 21,600 |
| 2022/08/09 | 1,514 | 1,539 | 1,506 | 1,524 | 17,400 |
| 2022/08/08 | 1,551 | 1,551 | 1,508 | 1,514 | 29,200 |
| 2022/08/05 | 1,537 | 1,555 | 1,533 | 1,551 | 19,900 |
| 2022/08/04 | 1,515 | 1,539 | 1,511 | 1,532 | 11,300 |
| 2022/08/03 | 1,533 | 1,546 | 1,501 | 1,513 | 26,700 |
| 2022/08/02 | 1,523 | 1,536 | 1,515 | 1,531 | 12,800 |
| 2022/08/01 | 1,521 | 1,545 | 1,513 | 1,535 | 18,800 |
| 2022/07/29 | 1,527 | 1,527 | 1,512 | 1,521 | 14,200 |
| 2022/07/28 | 1,543 | 1,543 | 1,506 | 1,526 | 17,300 |
| 2022/07/27 | 1,539 | 1,549 | 1,523 | 1,528 | 12,600 |
| 2022/07/26 | 1,515 | 1,543 | 1,507 | 1,528 | 18,400 |
| 2022/07/25 | 1,556 | 1,562 | 1,512 | 1,517 | 20,600 |
| 2022/07/22 | 1,504 | 1,540 | 1,496 | 1,526 | 21,100 |
| 2022/07/21 | 1,503 | 1,513 | 1,498 | 1,504 | 8,400 |
| 2022/07/20 | 1,515 | 1,515 | 1,493 | 1,501 | 18,200 |
| 2022/07/19 | 1,486 | 1,513 | 1,486 | 1,500 | 14,100 |
| 2022/07/15 | 1,495 | 1,495 | 1,475 | 1,492 | 16,500 |
| 2022/07/14 | 1,491 | 1,499 | 1,479 | 1,488 | 11,300 |
| 2022/07/13 | 1,496 | 1,503 | 1,471 | 1,490 | 24,600 |
| 2022/07/12 | 1,509 | 1,510 | 1,481 | 1,496 | 20,200 |
| 2022/07/11 | 1,520 | 1,525 | 1,486 | 1,512 | 22,200 |
| 2022/07/08 | 1,511 | 1,538 | 1,497 | 1,505 | 28,400 |
| 2022/07/07 | 1,512 | 1,521 | 1,487 | 1,514 | 21,600 |
| 2022/07/06 | 1,538 | 1,538 | 1,495 | 1,512 | 23,800 |
| 2022/07/05 | 1,546 | 1,556 | 1,515 | 1,531 | 18,400 |
| 2022/07/04 | 1,563 | 1,563 | 1,508 | 1,540 | 24,700 |
| 2022/07/01 | 1,581 | 1,600 | 1,500 | 1,529 | 53,700 |
| 2022/06/30 | 1,639 | 1,660 | 1,579 | 1,579 | 44,700 |
| 2022/06/29 | 1,536 | 1,668 | 1,533 | 1,650 | 108,300 |
| 2022/06/28 | 1,499 | 1,546 | 1,499 | 1,546 | 25,700 |
| 2022/06/27 | 1,477 | 1,501 | 1,466 | 1,494 | 23,300 |
| 2022/06/24 | 1,453 | 1,473 | 1,430 | 1,461 | 11,400 |
| 2022/06/23 | 1,420 | 1,458 | 1,420 | 1,451 | 15,100 |
| 2022/06/22 | 1,449 | 1,449 | 1,417 | 1,422 | 19,100 |
| 2022/06/21 | 1,408 | 1,458 | 1,408 | 1,449 | 25,500 |
| 2022/06/20 | 1,435 | 1,452 | 1,390 | 1,407 | 27,600 |
| 2022/06/17 | 1,416 | 1,444 | 1,387 | 1,429 | 28,300 |
| 2022/06/16 | 1,465 | 1,485 | 1,448 | 1,452 | 21,100 |
| 2022/06/15 | 1,463 | 1,480 | 1,434 | 1,435 | 35,500 |
| 2022/06/14 | 1,490 | 1,490 | 1,431 | 1,465 | 69,600 |
| 2022/06/13 | 1,506 | 1,515 | 1,490 | 1,498 | 32,400 |
| 2022/06/10 | 1,560 | 1,560 | 1,541 | 1,545 | 19,900 |
| 2022/06/09 | 1,572 | 1,585 | 1,568 | 1,571 | 19,200 |
| 2022/06/08 | 1,579 | 1,602 | 1,569 | 1,591 | 16,200 |
| 2022/06/07 | 1,589 | 1,592 | 1,569 | 1,569 | 16,400 |
| 2022/06/06 | 1,583 | 1,609 | 1,573 | 1,587 | 14,600 |
| 2022/06/03 | 1,607 | 1,608 | 1,588 | 1,603 | 19,300 |
| 2022/06/02 | 1,583 | 1,615 | 1,579 | 1,614 | 15,900 |
| 2022/06/01 | 1,592 | 1,605 | 1,571 | 1,600 | 16,000 |
| 2022/05/31 | 1,560 | 1,600 | 1,537 | 1,593 | 39,000 |
| 2022/05/30 | 1,536 | 1,571 | 1,536 | 1,565 | 23,700 |
| 2022/05/27 | 1,535 | 1,535 | 1,504 | 1,516 | 15,500 |
| 2022/05/26 | 1,510 | 1,541 | 1,509 | 1,512 | 15,900 |
| 2022/05/25 | 1,530 | 1,530 | 1,498 | 1,510 | 14,800 |
| 2022/05/24 | 1,546 | 1,546 | 1,514 | 1,525 | 19,800 |
| 2022/05/23 | 1,540 | 1,571 | 1,536 | 1,550 | 36,600 |
| 2022/05/20 | 1,534 | 1,544 | 1,513 | 1,523 | 32,700 |
| 2022/05/19 | 1,520 | 1,545 | 1,501 | 1,535 | 21,100 |
| 2022/05/18 | 1,572 | 1,595 | 1,560 | 1,560 | 16,800 |
| 2022/05/17 | 1,556 | 1,590 | 1,556 | 1,572 | 15,700 |
| 2022/05/16 | 1,615 | 1,615 | 1,559 | 1,564 | 20,100 |
| 2022/05/13 | 1,560 | 1,613 | 1,560 | 1,589 | 28,200 |
| 2022/05/12 | 1,531 | 1,573 | 1,527 | 1,559 | 23,800 |
| 2022/05/11 | 1,573 | 1,610 | 1,531 | 1,558 | 34,100 |
| 2022/05/10 | 1,484 | 1,578 | 1,481 | 1,573 | 69,500 |
| 2022/05/09 | 1,669 | 1,669 | 1,475 | 1,494 | 174,400 |
| 2022/05/06 | 1,669 | 1,729 | 1,662 | 1,695 | 76,800 |
| 2022/05/02 | 1,622 | 1,663 | 1,601 | 1,651 | 33,700 |
| 2022/04/28 | 1,594 | 1,621 | 1,570 | 1,621 | 24,300 |
| 2022/04/27 | 1,599 | 1,610 | 1,573 | 1,594 | 39,600 |
| 2022/04/26 | 1,647 | 1,650 | 1,606 | 1,628 | 31,300 |
| 2022/04/25 | 1,669 | 1,682 | 1,634 | 1,635 | 42,100 |
| 2022/04/22 | 1,728 | 1,736 | 1,702 | 1,702 | 23,200 |
| 2022/04/21 | 1,775 | 1,778 | 1,716 | 1,753 | 30,700 |
| 2022/04/20 | 1,809 | 1,809 | 1,769 | 1,775 | 23,400 |
| 2022/04/19 | 1,782 | 1,800 | 1,760 | 1,800 | 19,100 |
| 2022/04/18 | 1,790 | 1,795 | 1,751 | 1,782 | 24,500 |
| 2022/04/15 | 1,776 | 1,829 | 1,757 | 1,790 | 40,800 |
| 2022/04/14 | 1,784 | 1,784 | 1,745 | 1,776 | 16,600 |
| 2022/04/13 | 1,739 | 1,795 | 1,736 | 1,784 | 36,300 |
| 2022/04/12 | 1,720 | 1,755 | 1,720 | 1,747 | 24,200 |
| 2022/04/11 | 1,782 | 1,783 | 1,721 | 1,751 | 26,500 |
| 2022/04/08 | 1,756 | 1,782 | 1,748 | 1,779 | 27,600 |
| 2022/04/07 | 1,770 | 1,795 | 1,737 | 1,754 | 35,000 |
| 2022/04/06 | 1,784 | 1,815 | 1,760 | 1,804 | 44,200 |
| 2022/04/05 | 1,754 | 1,836 | 1,750 | 1,808 | 56,200 |
| 2022/04/04 | 1,766 | 1,766 | 1,718 | 1,750 | 48,300 |
| 2022/04/01 | 1,772 | 1,790 | 1,752 | 1,764 | 27,000 |
| 2022/03/31 | 1,794 | 1,824 | 1,761 | 1,781 | 36,100 |
| 2022/03/30 | 1,701 | 1,812 | 1,693 | 1,802 | 86,000 |
| 2022/03/29 | 1,796 | 1,796 | 1,751 | 1,763 | 62,100 |
| 2022/03/28 | 1,848 | 1,848 | 1,784 | 1,796 | 51,500 |
| 2022/03/25 | 1,880 | 1,880 | 1,785 | 1,848 | 59,100 |
| 2022/03/24 | 1,818 | 1,877 | 1,810 | 1,877 | 68,200 |
| 2022/03/23 | 1,768 | 1,855 | 1,763 | 1,836 | 118,200 |
| 2022/03/22 | 1,890 | 1,890 | 1,726 | 1,772 | 322,900 |
| 2022/03/18 | 1,510 | 1,540 | 1,510 | 1,539 | 59,300 |
| 2022/03/17 | 1,495 | 1,521 | 1,478 | 1,501 | 50,400 |
| 2022/03/16 | 1,488 | 1,493 | 1,463 | 1,487 | 37,400 |
| 2022/03/15 | 1,460 | 1,488 | 1,451 | 1,468 | 34,100 |
| 2022/03/14 | 1,456 | 1,476 | 1,444 | 1,460 | 41,200 |
| 2022/03/11 | 1,424 | 1,450 | 1,423 | 1,445 | 36,500 |
| 2022/03/10 | 1,442 | 1,442 | 1,416 | 1,431 | 41,800 |
| 2022/03/09 | 1,392 | 1,410 | 1,374 | 1,398 | 34,100 |
| 2022/03/08 | 1,413 | 1,430 | 1,380 | 1,385 | 46,500 |
| 2022/03/07 | 1,415 | 1,428 | 1,383 | 1,420 | 52,200 |
| 2022/03/04 | 1,458 | 1,477 | 1,414 | 1,437 | 54,400 |
| 2022/03/03 | 1,480 | 1,485 | 1,440 | 1,445 | 42,800 |
| 2022/03/02 | 1,459 | 1,470 | 1,426 | 1,463 | 42,900 |
| 2022/03/01 | 1,434 | 1,473 | 1,421 | 1,464 | 49,400 |
| 2022/02/28 | 1,392 | 1,413 | 1,379 | 1,408 | 64,500 |
| 2022/02/25 | 1,350 | 1,386 | 1,338 | 1,377 | 115,900 |
| 2022/02/24 | 1,328 | 1,330 | 1,290 | 1,321 | 56,700 |
| 2022/02/22 | 1,341 | 1,366 | 1,321 | 1,330 | 56,000 |
| 2022/02/21 | 1,370 | 1,370 | 1,315 | 1,357 | 121,500 |
| 2022/02/18 | 1,251 | 1,285 | 1,242 | 1,280 | 29,700 |
| 2022/02/17 | 1,254 | 1,280 | 1,236 | 1,262 | 65,600 |
| 2022/02/16 | 1,253 | 1,257 | 1,238 | 1,254 | 16,800 |
| 2022/02/15 | 1,233 | 1,252 | 1,215 | 1,242 | 52,600 |
| 2022/02/14 | 1,216 | 1,253 | 1,211 | 1,246 | 28,000 |
| 2022/02/10 | 1,258 | 1,259 | 1,220 | 1,240 | 59,100 |
| 2022/02/09 | 1,210 | 1,250 | 1,210 | 1,240 | 38,600 |
| 2022/02/08 | 1,217 | 1,237 | 1,204 | 1,209 | 34,300 |
| 2022/02/07 | 1,244 | 1,245 | 1,202 | 1,202 | 76,400 |
| 2022/02/04 | 1,288 | 1,297 | 1,208 | 1,244 | 112,800 |
| 2022/02/03 | 1,342 | 1,343 | 1,292 | 1,293 | 109,400 |
| 2022/02/02 | 1,340 | 1,392 | 1,311 | 1,354 | 179,000 |
| 2022/02/01 | 1,450 | 1,488 | 1,430 | 1,470 | 102,800 |
| 2022/01/31 | 1,340 | 1,422 | 1,340 | 1,422 | 36,800 |
| 2022/01/28 | 1,322 | 1,350 | 1,291 | 1,344 | 26,100 |
| 2022/01/27 | 1,356 | 1,360 | 1,280 | 1,305 | 70,300 |
| 2022/01/26 | 1,345 | 1,375 | 1,325 | 1,351 | 21,900 |
| 2022/01/25 | 1,397 | 1,397 | 1,312 | 1,324 | 61,400 |
| 2022/01/24 | 1,379 | 1,396 | 1,351 | 1,381 | 34,500 |
| 2022/01/21 | 1,396 | 1,406 | 1,373 | 1,395 | 33,400 |
| 2022/01/20 | 1,413 | 1,459 | 1,390 | 1,431 | 59,600 |
| 2022/01/19 | 1,458 | 1,490 | 1,417 | 1,426 | 65,000 |
| 2022/01/18 | 1,497 | 1,532 | 1,455 | 1,488 | 59,000 |
| 2022/01/17 | 1,550 | 1,550 | 1,493 | 1,493 | 41,500 |
| 2022/01/14 | 1,525 | 1,543 | 1,483 | 1,543 | 42,400 |
| 2022/01/13 | 1,600 | 1,600 | 1,531 | 1,545 | 48,800 |
| 2022/01/12 | 1,554 | 1,599 | 1,544 | 1,588 | 58,100 |
| 2022/01/11 | 1,455 | 1,532 | 1,455 | 1,528 | 63,500 |
| 2022/01/07 | 1,460 | 1,467 | 1,390 | 1,454 | 64,800 |
| 2022/01/06 | 1,500 | 1,500 | 1,450 | 1,460 | 55,600 |
| 2022/01/05 | 1,570 | 1,581 | 1,518 | 1,536 | 28,100 |
| 2022/01/04 | 1,581 | 1,581 | 1,516 | 1,557 | 33,100 |