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
2026/06/29 2,500 2,549 2,500 2,549 4,400
2026/06/26 2,497 2,500 2,473 2,500 3,600
2026/06/25 2,448 2,487 2,448 2,471 4,500
2026/06/24 2,450 2,472 2,430 2,445 4,400
2026/06/23 2,507 2,507 2,451 2,451 5,700
2026/06/22 2,468 2,504 2,456 2,504 9,900
2026/06/19 2,477 2,477 2,468 2,468 2,900
2026/06/18 2,485 2,505 2,457 2,457 6,600
2026/06/17 2,416 2,484 2,416 2,482 9,100
2026/06/16 2,450 2,474 2,417 2,450 4,900
2026/06/15 2,487 2,490 2,450 2,450 6,100
2026/06/12 2,445 2,447 2,420 2,440 5,300
2026/06/11 2,451 2,455 2,395 2,423 7,700
2026/06/10 2,441 2,480 2,441 2,445 6,800
2026/06/09 2,507 2,507 2,440 2,449 4,100
2026/06/08 2,429 2,515 2,429 2,507 14,300
2026/06/05 2,366 2,504 2,365 2,479 16,500
2026/06/04 2,376 2,422 2,376 2,381 8,800
2026/06/03 2,411 2,444 2,404 2,425 5,000
2026/06/02 2,423 2,447 2,369 2,447 13,500
2026/06/01 2,526 2,526 2,425 2,435 15,900
2026/05/29 2,500 2,536 2,486 2,526 4,900
2026/05/28 2,452 2,499 2,450 2,498 8,400
2026/05/27 2,508 2,508 2,451 2,452 22,300
2026/05/26 2,518 2,536 2,481 2,509 8,300
2026/05/25 2,548 2,583 2,510 2,518 7,400
2026/05/22 2,585 2,585 2,532 2,545 3,700
2026/05/21 2,550 2,581 2,545 2,545 4,100
2026/05/20 2,567 2,570 2,521 2,550 7,200
2026/05/19 2,564 2,611 2,564 2,567 5,200
2026/05/18 2,609 2,610 2,551 2,563 13,500
2026/05/15 2,640 2,659 2,625 2,625 7,100
2026/05/14 2,637 2,637 2,573 2,625 14,700
2026/05/13 2,644 2,733 2,597 2,638 70,000
2026/05/12 2,333 2,355 2,294 2,294 8,600
2026/05/11 2,244 2,323 2,244 2,311 6,000
2026/05/08 2,256 2,269 2,237 2,244 8,000
2026/05/07 2,255 2,288 2,240 2,256 10,800
2026/05/01 2,271 2,271 2,237 2,252 6,800
2026/04/30 2,312 2,312 2,271 2,271 13,700
2026/04/28 2,301 2,324 2,301 2,324 2,100
2026/04/27 2,303 2,336 2,291 2,323 6,500
2026/04/24 2,309 2,346 2,301 2,309 7,600
2026/04/23 2,352 2,352 2,289 2,313 10,900
2026/04/22 2,400 2,424 2,347 2,369 5,500
2026/04/21 2,410 2,411 2,386 2,395 3,600
2026/04/20 2,375 2,449 2,363 2,385 11,400
2026/04/17 2,368 2,399 2,360 2,380 6,300
2026/04/16 2,384 2,407 2,367 2,373 9,200
2026/04/15 2,450 2,450 2,380 2,398 8,800
2026/04/14 2,487 2,487 2,367 2,450 37,000
2026/04/13 2,504 2,539 2,463 2,487 8,400
2026/04/10 2,527 2,543 2,502 2,502 4,300
2026/04/09 2,559 2,592 2,537 2,537 5,700
2026/04/08 2,531 2,575 2,531 2,559 6,200
2026/04/07 2,522 2,575 2,522 2,528 7,000
2026/04/06 2,503 2,566 2,492 2,535 6,200
2026/04/03 2,538 2,573 2,519 2,519 8,800
2026/03/27 2,802 2,842 2,772 2,772 14,200
2026/03/26 2,877 2,877 2,810 2,852 10,900
2026/03/25 2,796 2,889 2,795 2,839 9,100
2026/03/24 2,746 2,787 2,732 2,787 7,400
2026/03/23 2,771 2,771 2,700 2,739 15,000
2026/03/19 2,786 2,886 2,786 2,807 12,500
2026/03/18 2,767 2,900 2,767 2,886 11,000
2026/03/17 2,782 2,789 2,760 2,787 7,900
2026/03/16 2,752 2,795 2,711 2,773 18,700
2026/03/13 2,761 2,851 2,728 2,801 6,300
2026/03/12 2,853 2,893 2,781 2,811 15,400
2026/03/11 2,770 2,853 2,756 2,853 10,900
2026/03/10 2,750 2,790 2,735 2,765 7,200
2026/03/09 2,685 2,750 2,640 2,744 13,100
2026/03/06 2,703 2,770 2,621 2,750 8,700
2026/03/05 2,715 2,775 2,702 2,753 12,700
2026/03/04 2,651 2,723 2,590 2,615 22,600
2026/03/03 2,785 2,785 2,721 2,733 14,700
2026/03/02 2,771 2,872 2,746 2,784 10,300
2026/02/27 2,786 2,845 2,786 2,845 5,500
2026/02/26 2,793 2,807 2,785 2,795 6,300
2026/02/25 2,854 2,854 2,772 2,793 10,400
2026/02/24 2,846 2,870 2,837 2,853 4,700
2026/02/20 2,822 2,898 2,822 2,847 7,000
2026/02/19 2,770 2,866 2,770 2,858 13,500
2026/02/18 2,748 2,786 2,720 2,768 7,400
2026/02/17 2,711 2,729 2,708 2,729 5,000
2026/02/16 2,733 2,734 2,686 2,710 6,700
2026/02/13 2,693 2,728 2,675 2,728 9,900
2026/02/12 2,611 2,693 2,611 2,693 14,500
2026/02/10 2,630 2,635 2,579 2,610 21,500
2026/02/09 2,648 2,648 2,612 2,635 16,600
2026/02/06 2,630 2,635 2,589 2,633 3,400
2026/02/05 2,578 2,616 2,564 2,616 5,300
2026/02/04 2,541 2,582 2,541 2,578 4,700
2026/02/03 2,574 2,574 2,532 2,546 2,800
2026/02/02 2,587 2,587 2,536 2,536 5,500
2026/01/30 2,531 2,557 2,517 2,557 6,600
2026/01/29 2,536 2,544 2,503 2,517 4,900
2026/01/28 2,515 2,552 2,515 2,536 1,700
2026/01/27 2,521 2,563 2,520 2,525 3,500
2026/01/26 2,568 2,568 2,511 2,526 7,100
2026/01/23 2,561 2,576 2,555 2,574 3,200
2026/01/22 2,579 2,579 2,556 2,561 3,900
2026/01/21 2,570 2,575 2,552 2,553 5,500
2026/01/20 2,571 2,589 2,570 2,580 3,100
2026/01/19 2,552 2,588 2,545 2,570 4,800
2026/01/16 2,550 2,552 2,539 2,544 5,800
2026/01/15 2,536 2,550 2,533 2,550 3,500
2026/01/14 2,543 2,543 2,532 2,538 4,100
2026/01/13 2,543 2,552 2,530 2,539 9,100
2026/01/09 2,539 2,542 2,519 2,542 4,700
2026/01/08 2,523 2,545 2,515 2,516 6,300
2026/01/07 2,502 2,530 2,502 2,523 4,500
2026/01/06 2,549 2,549 2,504 2,521 12,400
2026/01/05 2,550 2,550 2,450 2,513 9,300

このページの先頭へ