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 |
---|---|---|---|---|---|
2011/12/30 | 757 | 769 | 740 | 750 | 5,700 |
2011/12/29 | 759 | 760 | 757 | 757 | 500 |
2011/12/28 | 760 | 760 | 756 | 756 | 200 |
2011/12/27 | 751 | 754 | 750 | 751 | 10,600 |
2011/12/26 | 790 | 790 | 760 | 763 | 13,800 |
2011/12/22 | 747 | 760 | 747 | 760 | 2,300 |
2011/12/21 | 751 | 751 | 747 | 747 | 2,200 |
2011/12/20 | 745 | 750 | 745 | 746 | 1,400 |
2011/12/19 | 743 | 743 | 743 | 743 | 300 |
2011/12/16 | 750 | 750 | 745 | 745 | 2,800 |
2011/12/15 | 754 | 754 | 753 | 753 | 1,100 |
2011/12/14 | 753 | 758 | 741 | 758 | 3,700 |
2011/12/13 | 754 | 755 | 742 | 755 | 1,400 |
2011/12/12 | 737 | 754 | 737 | 754 | 700 |
2011/12/09 | 732 | 736 | 731 | 732 | 2,000 |
2011/12/08 | 765 | 765 | 736 | 736 | 1,900 |
2011/12/06 | 755 | 755 | 755 | 755 | 700 |
2011/12/05 | 753 | 759 | 751 | 759 | 900 |
2011/12/02 | 758 | 758 | 758 | 758 | 1,500 |
2011/12/01 | 753 | 760 | 750 | 755 | 4,300 |
2011/11/30 | 740 | 750 | 736 | 750 | 1,900 |
2011/11/29 | 738 | 740 | 738 | 740 | 700 |
2011/11/28 | 749 | 749 | 734 | 736 | 3,500 |
2011/11/25 | 730 | 740 | 722 | 740 | 3,300 |
2011/11/24 | 727 | 727 | 723 | 724 | 1,400 |
2011/11/22 | 731 | 750 | 724 | 733 | 7,400 |
2011/11/21 | 732 | 733 | 729 | 731 | 1,600 |
2011/11/18 | 740 | 741 | 740 | 740 | 1,500 |
2011/11/17 | 742 | 757 | 742 | 757 | 800 |
2011/11/16 | 753 | 768 | 743 | 750 | 1,900 |
2011/11/15 | 756 | 769 | 746 | 768 | 2,100 |
2011/11/14 | 742 | 772 | 742 | 757 | 1,300 |
2011/11/11 | 742 | 750 | 739 | 739 | 900 |
2011/11/10 | 750 | 750 | 739 | 748 | 1,200 |
2011/11/09 | 760 | 760 | 743 | 753 | 800 |
2011/11/08 | 760 | 760 | 754 | 754 | 1,200 |
2011/11/07 | 767 | 767 | 758 | 758 | 1,100 |
2011/11/04 | 768 | 768 | 762 | 762 | 1,700 |
2011/11/02 | 772 | 772 | 767 | 767 | 1,600 |
2011/11/01 | 835 | 835 | 780 | 786 | 11,900 |
2011/10/31 | 770 | 775 | 765 | 775 | 3,200 |
2011/10/28 | 777 | 777 | 767 | 775 | 2,600 |
2011/10/27 | 770 | 771 | 770 | 770 | 1,700 |
2011/10/26 | 780 | 780 | 756 | 756 | 3,000 |
2011/10/25 | 746 | 761 | 745 | 761 | 900 |
2011/10/24 | 750 | 751 | 750 | 751 | 200 |
2011/10/21 | 735 | 744 | 730 | 744 | 3,100 |
2011/10/20 | 730 | 730 | 730 | 730 | 100 |
2011/10/19 | 726 | 735 | 726 | 729 | 700 |
2011/10/18 | 740 | 740 | 728 | 728 | 4,500 |
2011/10/17 | 747 | 757 | 742 | 744 | 1,100 |
2011/10/14 | 744 | 744 | 735 | 740 | 1,400 |
2011/10/13 | 741 | 745 | 740 | 742 | 1,600 |
2011/10/12 | 738 | 745 | 735 | 745 | 1,700 |
2011/10/11 | 742 | 748 | 735 | 736 | 3,200 |
2011/10/07 | 748 | 749 | 744 | 745 | 900 |
2011/10/06 | 742 | 749 | 742 | 749 | 700 |
2011/10/05 | 749 | 749 | 741 | 742 | 4,000 |
2011/10/04 | 754 | 754 | 752 | 752 | 1,400 |
2011/10/03 | 780 | 780 | 755 | 765 | 5,600 |
2011/09/30 | 755 | 755 | 755 | 755 | 100 |
2011/09/29 | 757 | 765 | 753 | 764 | 1,000 |
2011/09/28 | 766 | 766 | 760 | 761 | 900 |
2011/09/27 | 755 | 780 | 755 | 778 | 1,700 |
2011/09/26 | 794 | 794 | 735 | 745 | 11,200 |
2011/09/22 | 775 | 782 | 775 | 782 | 1,500 |
2011/09/21 | 777 | 783 | 777 | 783 | 1,600 |
2011/09/20 | 775 | 775 | 775 | 775 | 1,600 |
2011/09/16 | 790 | 795 | 784 | 784 | 1,600 |
2011/09/15 | 770 | 798 | 770 | 798 | 2,700 |
2011/09/14 | 774 | 783 | 771 | 771 | 2,700 |
2011/09/13 | 773 | 780 | 773 | 780 | 600 |
2011/09/12 | 773 | 773 | 773 | 773 | 1,000 |
2011/09/09 | 787 | 787 | 780 | 780 | 600 |
2011/09/08 | 781 | 784 | 776 | 784 | 1,400 |
2011/09/07 | 777 | 782 | 773 | 773 | 2,800 |
2011/09/06 | 805 | 805 | 781 | 781 | 5,400 |
2011/09/05 | 796 | 797 | 795 | 795 | 1,000 |
2011/09/02 | 802 | 802 | 800 | 800 | 1,100 |
2011/09/01 | 819 | 819 | 802 | 804 | 4,800 |
2011/08/31 | 800 | 802 | 800 | 801 | 1,200 |
2011/08/30 | 799 | 811 | 799 | 811 | 2,000 |
2011/08/29 | 797 | 799 | 797 | 799 | 1,600 |
2011/08/26 | 804 | 804 | 789 | 797 | 3,600 |
2011/08/25 | 781 | 795 | 780 | 794 | 2,800 |
2011/08/24 | 773 | 786 | 773 | 785 | 1,000 |
2011/08/23 | 785 | 790 | 781 | 781 | 500 |
2011/08/22 | 784 | 790 | 780 | 780 | 2,100 |
2011/08/19 | 781 | 781 | 777 | 777 | 1,600 |
2011/08/18 | 794 | 800 | 787 | 787 | 10,100 |
2011/08/17 | 810 | 810 | 804 | 804 | 1,300 |
2011/08/16 | 811 | 814 | 801 | 808 | 2,000 |
2011/08/15 | 810 | 810 | 803 | 807 | 3,600 |
2011/08/12 | 809 | 810 | 800 | 810 | 2,000 |
2011/08/11 | 795 | 798 | 783 | 792 | 3,000 |
2011/08/10 | 816 | 816 | 800 | 800 | 5,900 |
2011/08/09 | 771 | 794 | 762 | 794 | 7,800 |
2011/08/08 | 813 | 813 | 800 | 801 | 4,600 |
2011/08/05 | 820 | 830 | 808 | 830 | 4,700 |
2011/08/04 | 840 | 840 | 837 | 837 | 2,800 |
2011/08/03 | 838 | 839 | 832 | 839 | 10,100 |
2011/08/02 | 837 | 837 | 837 | 837 | 1,000 |
2011/08/01 | 849 | 849 | 835 | 837 | 5,600 |
2011/07/29 | 845 | 848 | 831 | 831 | 10,700 |
2011/07/28 | 849 | 850 | 846 | 850 | 6,100 |
2011/07/27 | 850 | 858 | 849 | 849 | 3,400 |
2011/07/26 | 865 | 865 | 852 | 859 | 7,300 |
2011/07/25 | 845 | 856 | 845 | 850 | 6,000 |
2011/07/22 | 845 | 845 | 836 | 844 | 6,100 |
2011/07/21 | 830 | 845 | 830 | 845 | 6,300 |
2011/07/20 | 829 | 831 | 821 | 830 | 9,600 |
2011/07/19 | 816 | 830 | 811 | 814 | 4,200 |
2011/07/15 | 811 | 820 | 811 | 820 | 3,500 |
2011/07/14 | 815 | 816 | 810 | 812 | 3,400 |
2011/07/13 | 824 | 824 | 813 | 815 | 4,600 |
2011/07/12 | 830 | 830 | 813 | 824 | 9,000 |
2011/07/11 | 836 | 841 | 825 | 833 | 5,000 |
2011/07/08 | 820 | 853 | 817 | 840 | 13,600 |
2011/07/07 | 812 | 819 | 812 | 819 | 1,600 |
2011/07/06 | 818 | 823 | 808 | 811 | 6,100 |
2011/07/05 | 816 | 821 | 811 | 818 | 4,100 |
2011/07/04 | 819 | 823 | 815 | 815 | 2,400 |
2011/07/01 | 824 | 824 | 812 | 814 | 4,000 |
2011/06/30 | 806 | 824 | 806 | 815 | 3,200 |
2011/06/29 | 810 | 814 | 805 | 810 | 4,200 |
2011/06/28 | 823 | 823 | 805 | 810 | 5,000 |
2011/06/27 | 830 | 830 | 810 | 825 | 15,100 |
2011/06/24 | 803 | 809 | 800 | 802 | 3,800 |
2011/06/23 | 805 | 810 | 802 | 803 | 8,800 |
2011/06/22 | 800 | 804 | 796 | 804 | 4,600 |
2011/06/21 | 789 | 798 | 788 | 796 | 4,100 |
2011/06/20 | 788 | 790 | 778 | 781 | 6,300 |
2011/06/17 | 783 | 783 | 780 | 780 | 5,900 |
2011/06/16 | 781 | 785 | 774 | 777 | 3,300 |
2011/06/15 | 778 | 788 | 770 | 780 | 10,400 |
2011/06/14 | 772 | 773 | 766 | 770 | 2,400 |
2011/06/13 | 768 | 771 | 763 | 770 | 2,800 |
2011/06/10 | 768 | 772 | 763 | 767 | 11,400 |
2011/06/09 | 762 | 777 | 762 | 777 | 2,200 |
2011/06/08 | 771 | 771 | 760 | 767 | 9,800 |
2011/06/07 | 770 | 773 | 767 | 773 | 7,000 |
2011/06/06 | 788 | 788 | 779 | 779 | 3,200 |
2011/06/03 | 789 | 795 | 780 | 782 | 4,600 |
2011/06/02 | 790 | 790 | 782 | 784 | 14,000 |
2011/06/01 | 797 | 800 | 797 | 800 | 3,500 |
2011/05/31 | 794 | 798 | 788 | 798 | 7,600 |
2011/05/30 | 801 | 805 | 778 | 793 | 5,800 |
2011/05/27 | 787 | 813 | 787 | 801 | 3,100 |
2011/05/26 | 789 | 798 | 780 | 787 | 12,800 |
2011/05/25 | 783 | 795 | 778 | 788 | 10,000 |
2011/05/24 | 778 | 802 | 778 | 781 | 11,100 |
2011/05/23 | 802 | 809 | 788 | 790 | 11,900 |
2011/05/20 | 820 | 820 | 803 | 804 | 3,500 |
2011/05/19 | 828 | 838 | 820 | 820 | 3,500 |
2011/05/18 | 834 | 844 | 832 | 832 | 2,500 |
2011/05/17 | 834 | 835 | 816 | 834 | 4,800 |
2011/05/16 | 845 | 859 | 818 | 842 | 8,800 |
2011/05/13 | 859 | 872 | 826 | 841 | 10,900 |
2011/05/12 | 873 | 874 | 861 | 861 | 4,100 |
2011/05/11 | 868 | 878 | 853 | 870 | 8,100 |
2011/05/10 | 848 | 865 | 842 | 865 | 8,200 |
2011/05/09 | 860 | 860 | 839 | 860 | 2,600 |
2011/05/06 | 850 | 860 | 842 | 860 | 3,300 |
2011/05/02 | 878 | 878 | 850 | 864 | 11,100 |
2011/04/28 | 836 | 842 | 830 | 842 | 5,400 |
2011/04/27 | 840 | 855 | 830 | 840 | 13,400 |
2011/04/26 | 865 | 865 | 838 | 838 | 8,700 |
2011/04/25 | 854 | 864 | 834 | 850 | 7,900 |
2011/04/22 | 860 | 860 | 838 | 849 | 15,800 |
2011/04/21 | 869 | 886 | 851 | 861 | 9,000 |
2011/04/20 | 883 | 892 | 856 | 873 | 19,600 |
2011/04/19 | 855 | 866 | 837 | 853 | 10,400 |
2011/04/18 | 837 | 910 | 837 | 855 | 29,500 |
2011/04/15 | 826 | 830 | 811 | 822 | 8,400 |
2011/04/14 | 808 | 826 | 808 | 815 | 14,900 |
2011/04/13 | 780 | 810 | 776 | 807 | 10,200 |
2011/04/12 | 805 | 809 | 775 | 790 | 12,500 |
2011/04/11 | 840 | 862 | 791 | 820 | 35,200 |
2011/04/08 | 783 | 852 | 780 | 825 | 59,600 |
2011/04/07 | 758 | 782 | 730 | 782 | 21,700 |
2011/04/06 | 741 | 742 | 726 | 732 | 6,800 |
2011/04/05 | 769 | 775 | 743 | 747 | 13,500 |
2011/04/04 | 750 | 754 | 740 | 754 | 6,600 |
2011/04/01 | 732 | 740 | 725 | 737 | 10,400 |
2011/03/31 | 739 | 740 | 720 | 725 | 6,700 |
2011/03/30 | 752 | 789 | 716 | 724 | 23,000 |
2011/03/29 | 774 | 774 | 752 | 752 | 7,500 |
2011/03/28 | 795 | 810 | 782 | 792 | 43,400 |
2011/03/25 | 800 | 800 | 780 | 780 | 29,700 |
2011/03/24 | 784 | 790 | 771 | 777 | 18,000 |
2011/03/23 | 788 | 800 | 785 | 790 | 14,500 |
2011/03/22 | 790 | 820 | 779 | 803 | 29,000 |
2011/03/18 | 716 | 777 | 710 | 750 | 39,900 |
2011/03/17 | 646 | 710 | 616 | 705 | 31,000 |
2011/03/16 | 636 | 665 | 630 | 647 | 34,000 |
2011/03/15 | 713 | 713 | 619 | 619 | 81,700 |
2011/03/14 | 728 | 785 | 728 | 769 | 87,700 |
2011/03/11 | 890 | 944 | 855 | 878 | 710,200 |
2011/03/10 | 0 | 0 | 0 | 0 | 0 |
2011/03/09 | 0 | 0 | 0 | 0 | 0 |
2011/03/08 | 0 | 0 | 0 | 0 | 0 |
2011/03/07 | 0 | 0 | 0 | 0 | 0 |
2011/03/04 | 0 | 0 | 0 | 0 | 0 |
2011/03/03 | 0 | 0 | 0 | 0 | 0 |
2011/03/02 | 0 | 0 | 0 | 0 | 0 |
2011/03/01 | 0 | 0 | 0 | 0 | 0 |
2011/02/28 | 0 | 0 | 0 | 0 | 0 |
2011/02/25 | 0 | 0 | 0 | 0 | 0 |
2011/02/24 | 0 | 0 | 0 | 0 | 0 |
2011/02/23 | 0 | 0 | 0 | 0 | 0 |
2011/02/22 | 0 | 0 | 0 | 0 | 0 |
2011/02/21 | 0 | 0 | 0 | 0 | 0 |
2011/02/18 | 0 | 0 | 0 | 0 | 0 |
2011/02/17 | 0 | 0 | 0 | 0 | 0 |
2011/02/16 | 0 | 0 | 0 | 0 | 0 |
2011/02/15 | 0 | 0 | 0 | 0 | 0 |
2011/02/14 | 0 | 0 | 0 | 0 | 0 |
2011/02/10 | 0 | 0 | 0 | 0 | 0 |
2011/02/09 | 0 | 0 | 0 | 0 | 0 |