AGS(3648)の株価時系列情報
AGS(3648)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 |
---|---|---|---|---|---|
2024/03/28 | 852 | 865 | 837 | 837 | 26,500 |
2024/03/27 | 880 | 880 | 872 | 873 | 38,200 |
2024/03/26 | 882 | 883 | 870 | 873 | 25,500 |
2024/03/25 | 900 | 900 | 886 | 889 | 14,600 |
2024/03/22 | 901 | 904 | 882 | 892 | 20,300 |
2024/03/21 | 903 | 913 | 901 | 903 | 18,500 |
2024/03/19 | 901 | 903 | 898 | 903 | 8,300 |
2024/03/18 | 906 | 911 | 900 | 900 | 11,000 |
2024/03/15 | 900 | 907 | 895 | 905 | 9,100 |
2024/03/14 | 911 | 911 | 900 | 907 | 4,400 |
2024/03/13 | 906 | 915 | 897 | 913 | 8,200 |
2024/03/12 | 885 | 904 | 874 | 904 | 11,200 |
2024/03/11 | 920 | 920 | 888 | 889 | 19,400 |
2024/03/08 | 931 | 937 | 920 | 930 | 19,900 |
2024/03/07 | 920 | 933 | 910 | 927 | 23,700 |
2024/03/06 | 900 | 923 | 899 | 916 | 24,800 |
2024/03/05 | 887 | 908 | 882 | 899 | 16,700 |
2024/03/04 | 902 | 902 | 885 | 887 | 23,900 |
2024/03/01 | 904 | 908 | 900 | 901 | 10,900 |
2024/02/29 | 898 | 909 | 894 | 899 | 17,300 |
2024/02/28 | 899 | 909 | 898 | 898 | 15,500 |
2024/02/27 | 906 | 906 | 899 | 899 | 15,800 |
2024/02/26 | 920 | 930 | 904 | 910 | 36,800 |
2024/02/22 | 893 | 923 | 893 | 923 | 41,100 |
2024/02/21 | 893 | 893 | 884 | 886 | 11,500 |
2024/02/20 | 908 | 908 | 891 | 893 | 17,600 |
2024/02/19 | 877 | 906 | 872 | 905 | 21,400 |
2024/02/16 | 864 | 884 | 864 | 877 | 17,200 |
2024/02/15 | 886 | 886 | 864 | 864 | 21,600 |
2024/02/14 | 886 | 889 | 876 | 880 | 17,500 |
2024/02/13 | 866 | 906 | 866 | 889 | 31,900 |
2024/02/09 | 880 | 881 | 864 | 866 | 22,600 |
2024/02/08 | 910 | 910 | 888 | 893 | 35,900 |
2024/02/07 | 910 | 921 | 908 | 911 | 11,500 |
2024/02/06 | 919 | 920 | 909 | 909 | 16,700 |
2024/02/05 | 946 | 946 | 908 | 910 | 56,800 |
2024/02/02 | 923 | 964 | 909 | 961 | 77,100 |
2024/02/01 | 941 | 942 | 908 | 931 | 72,100 |
2024/01/31 | 1,000 | 1,000 | 922 | 960 | 376,000 |
2024/01/30 | 886 | 919 | 861 | 861 | 139,200 |
2024/01/29 | 848 | 886 | 845 | 886 | 22,800 |
2024/01/26 | 844 | 853 | 843 | 848 | 16,100 |
2024/01/25 | 822 | 844 | 822 | 844 | 12,300 |
2024/01/24 | 815 | 828 | 815 | 820 | 8,700 |
2024/01/23 | 813 | 816 | 808 | 812 | 7,400 |
2024/01/22 | 815 | 816 | 808 | 808 | 5,700 |
2024/01/19 | 814 | 815 | 807 | 807 | 11,800 |
2024/01/18 | 810 | 821 | 810 | 814 | 7,300 |
2024/01/17 | 812 | 826 | 812 | 818 | 5,900 |
2024/01/16 | 817 | 821 | 811 | 812 | 7,100 |
2024/01/15 | 825 | 827 | 817 | 817 | 8,600 |
2024/01/12 | 845 | 849 | 825 | 829 | 17,500 |
2024/01/11 | 846 | 850 | 839 | 850 | 9,300 |
2024/01/10 | 845 | 846 | 835 | 840 | 6,800 |
2024/01/09 | 838 | 844 | 832 | 843 | 19,400 |
2024/01/05 | 840 | 840 | 832 | 840 | 6,200 |
2024/01/04 | 832 | 840 | 822 | 840 | 10,900 |
2023/12/29 | 822 | 837 | 822 | 833 | 6,500 |
2023/12/28 | 836 | 842 | 827 | 835 | 5,800 |
2023/12/27 | 834 | 847 | 834 | 839 | 21,600 |
2023/12/26 | 849 | 849 | 828 | 839 | 30,900 |
2023/12/25 | 838 | 845 | 827 | 845 | 15,800 |
2023/12/22 | 805 | 829 | 800 | 827 | 26,800 |
2023/12/21 | 797 | 804 | 795 | 800 | 10,400 |
2023/12/20 | 799 | 799 | 793 | 798 | 4,200 |
2023/12/19 | 799 | 800 | 782 | 796 | 9,200 |
2023/12/18 | 780 | 790 | 770 | 790 | 7,400 |
2023/12/15 | 779 | 783 | 766 | 779 | 12,400 |
2023/12/14 | 798 | 798 | 774 | 783 | 11,800 |
2023/12/13 | 801 | 806 | 787 | 787 | 28,500 |
2023/12/12 | 778 | 794 | 778 | 786 | 23,200 |
2023/12/11 | 760 | 777 | 760 | 776 | 9,600 |
2023/12/08 | 755 | 769 | 755 | 760 | 12,100 |
2023/12/07 | 765 | 768 | 760 | 766 | 7,700 |
2023/12/06 | 760 | 769 | 756 | 761 | 14,400 |
2023/12/05 | 751 | 759 | 751 | 755 | 10,000 |
2023/12/04 | 748 | 760 | 748 | 759 | 12,600 |
2023/12/01 | 755 | 755 | 745 | 746 | 13,300 |
2023/11/30 | 735 | 750 | 730 | 750 | 11,300 |
2023/11/29 | 728 | 756 | 727 | 742 | 22,500 |
2023/11/28 | 722 | 730 | 720 | 730 | 7,800 |
2023/11/27 | 722 | 725 | 719 | 723 | 10,500 |
2023/11/24 | 720 | 722 | 718 | 722 | 8,700 |
2023/11/22 | 712 | 720 | 712 | 717 | 5,000 |
2023/11/21 | 711 | 714 | 710 | 712 | 3,200 |
2023/11/20 | 714 | 717 | 711 | 711 | 7,200 |
2023/11/17 | 716 | 718 | 714 | 715 | 2,500 |
2023/11/16 | 718 | 718 | 714 | 718 | 3,200 |
2023/11/15 | 717 | 717 | 712 | 714 | 5,000 |
2023/11/14 | 710 | 716 | 710 | 713 | 5,300 |
2023/11/13 | 706 | 714 | 706 | 710 | 11,500 |
2023/11/10 | 703 | 708 | 698 | 706 | 10,000 |
2023/11/09 | 707 | 709 | 696 | 703 | 13,900 |
2023/11/08 | 711 | 714 | 698 | 700 | 13,800 |
2023/11/07 | 708 | 712 | 703 | 703 | 11,500 |
2023/11/06 | 708 | 716 | 708 | 708 | 14,900 |
2023/11/02 | 708 | 717 | 695 | 707 | 29,100 |
2023/11/01 | 724 | 725 | 702 | 710 | 41,000 |
2023/10/31 | 738 | 747 | 707 | 717 | 145,500 |
2023/10/30 | 683 | 689 | 658 | 658 | 104,300 |
2023/10/27 | 670 | 683 | 670 | 683 | 11,600 |
2023/10/26 | 680 | 683 | 671 | 671 | 14,800 |
2023/10/25 | 670 | 682 | 670 | 679 | 10,900 |
2023/10/24 | 673 | 675 | 661 | 670 | 15,100 |
2023/10/23 | 676 | 679 | 670 | 670 | 8,600 |
2023/10/20 | 681 | 681 | 671 | 675 | 8,500 |
2023/10/19 | 684 | 689 | 681 | 681 | 5,100 |
2023/10/18 | 678 | 684 | 676 | 684 | 5,500 |
2023/10/17 | 683 | 683 | 677 | 678 | 4,700 |
2023/10/16 | 680 | 694 | 676 | 680 | 9,800 |
2023/10/13 | 691 | 692 | 682 | 683 | 9,700 |
2023/10/12 | 694 | 699 | 690 | 691 | 7,200 |
2023/10/11 | 704 | 705 | 695 | 700 | 6,300 |
2023/10/10 | 694 | 705 | 694 | 700 | 6,700 |
2023/10/06 | 694 | 714 | 693 | 693 | 10,000 |
2023/10/05 | 679 | 690 | 679 | 685 | 7,400 |
2023/10/04 | 690 | 693 | 679 | 679 | 12,700 |
2023/10/03 | 692 | 697 | 691 | 692 | 7,200 |
2023/10/02 | 709 | 709 | 695 | 695 | 12,600 |
2023/09/29 | 717 | 719 | 703 | 709 | 14,000 |
2023/09/28 | 725 | 726 | 711 | 712 | 25,700 |
2023/09/27 | 730 | 733 | 725 | 732 | 40,200 |
2023/09/26 | 732 | 732 | 726 | 729 | 20,700 |
2023/09/25 | 729 | 734 | 729 | 733 | 11,900 |
2023/09/22 | 733 | 737 | 729 | 730 | 13,200 |
2023/09/21 | 734 | 738 | 733 | 733 | 7,000 |
2023/09/20 | 736 | 739 | 734 | 734 | 7,700 |
2023/09/19 | 738 | 740 | 734 | 740 | 6,700 |
2023/09/15 | 735 | 736 | 731 | 733 | 7,800 |
2023/09/14 | 732 | 736 | 731 | 735 | 5,900 |
2023/09/13 | 733 | 738 | 731 | 736 | 4,400 |
2023/09/12 | 737 | 743 | 733 | 736 | 5,800 |
2023/09/11 | 737 | 742 | 734 | 736 | 4,400 |
2023/09/08 | 736 | 744 | 736 | 736 | 7,500 |
2023/09/07 | 737 | 743 | 737 | 741 | 6,300 |
2023/09/06 | 736 | 738 | 735 | 738 | 5,100 |
2023/09/05 | 735 | 736 | 731 | 736 | 6,000 |
2023/09/04 | 722 | 734 | 722 | 734 | 12,300 |
2023/09/01 | 720 | 724 | 717 | 721 | 8,700 |
2023/08/31 | 720 | 720 | 714 | 720 | 9,100 |
2023/08/30 | 721 | 724 | 719 | 719 | 7,100 |
2023/08/29 | 726 | 726 | 720 | 723 | 2,900 |
2023/08/28 | 724 | 725 | 717 | 723 | 14,300 |
2023/08/25 | 720 | 725 | 719 | 725 | 5,500 |
2023/08/24 | 719 | 723 | 719 | 720 | 4,100 |
2023/08/23 | 719 | 720 | 713 | 716 | 7,600 |
2023/08/22 | 720 | 720 | 710 | 714 | 5,200 |
2023/08/21 | 707 | 725 | 707 | 721 | 13,400 |
2023/08/18 | 697 | 720 | 696 | 716 | 19,600 |
2023/08/17 | 695 | 704 | 695 | 701 | 4,100 |
2023/08/16 | 694 | 704 | 694 | 699 | 8,900 |
2023/08/15 | 700 | 700 | 693 | 696 | 11,100 |
2023/08/14 | 698 | 707 | 698 | 701 | 7,100 |
2023/08/10 | 698 | 702 | 690 | 702 | 9,900 |
2023/08/09 | 694 | 696 | 692 | 692 | 7,900 |
2023/08/08 | 712 | 712 | 692 | 699 | 21,300 |
2023/08/07 | 717 | 717 | 709 | 712 | 5,400 |
2023/08/04 | 711 | 721 | 711 | 717 | 4,200 |
2023/08/03 | 727 | 730 | 712 | 714 | 16,400 |
2023/08/02 | 740 | 742 | 726 | 728 | 9,200 |
2023/08/01 | 750 | 750 | 740 | 743 | 8,400 |
2023/07/31 | 770 | 770 | 736 | 756 | 20,000 |
2023/07/28 | 751 | 751 | 720 | 721 | 68,900 |
2023/07/27 | 758 | 758 | 744 | 748 | 6,800 |
2023/07/26 | 766 | 766 | 749 | 753 | 16,100 |
2023/07/25 | 741 | 766 | 739 | 766 | 17,100 |
2023/07/24 | 735 | 740 | 735 | 740 | 3,000 |
2023/07/21 | 730 | 735 | 730 | 733 | 4,200 |
2023/07/20 | 730 | 730 | 725 | 727 | 4,200 |
2023/07/19 | 727 | 734 | 725 | 725 | 8,900 |
2023/07/18 | 722 | 730 | 722 | 727 | 3,200 |
2023/07/14 | 717 | 730 | 714 | 726 | 7,300 |
2023/07/13 | 720 | 723 | 717 | 718 | 6,700 |
2023/07/12 | 729 | 732 | 720 | 720 | 11,400 |
2023/07/11 | 730 | 738 | 729 | 729 | 8,000 |
2023/07/10 | 742 | 744 | 734 | 734 | 11,100 |
2023/07/07 | 753 | 753 | 735 | 736 | 15,800 |
2023/07/06 | 759 | 764 | 753 | 753 | 6,300 |
2023/07/05 | 770 | 770 | 756 | 759 | 9,100 |
2023/07/04 | 769 | 773 | 768 | 770 | 7,200 |
2023/07/03 | 764 | 775 | 764 | 775 | 11,400 |
2023/06/30 | 762 | 763 | 758 | 763 | 5,500 |
2023/06/29 | 758 | 762 | 753 | 762 | 6,600 |
2023/06/28 | 757 | 764 | 757 | 764 | 19,400 |
2023/06/27 | 759 | 761 | 756 | 758 | 7,600 |
2023/06/26 | 764 | 764 | 745 | 757 | 29,400 |
2023/06/23 | 748 | 759 | 742 | 759 | 15,600 |
2023/06/22 | 741 | 745 | 741 | 741 | 5,500 |
2023/06/21 | 738 | 748 | 736 | 745 | 7,100 |
2023/06/20 | 739 | 739 | 736 | 739 | 6,300 |
2023/06/19 | 746 | 746 | 739 | 742 | 6,600 |
2023/06/16 | 731 | 747 | 731 | 746 | 17,200 |
2023/06/15 | 735 | 735 | 731 | 731 | 3,300 |
2023/06/14 | 730 | 737 | 728 | 737 | 11,500 |
2023/06/13 | 725 | 728 | 724 | 728 | 24,900 |
2023/06/12 | 715 | 719 | 712 | 717 | 7,300 |
2023/06/09 | 713 | 719 | 711 | 719 | 14,600 |
2023/06/08 | 707 | 709 | 704 | 705 | 6,600 |
2023/06/07 | 709 | 712 | 708 | 709 | 8,500 |
2023/06/06 | 702 | 712 | 701 | 709 | 7,500 |