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 |
---|---|---|---|---|---|
2014/12/30 | 935 | 946 | 935 | 945 | 8,400 |
2014/12/29 | 935 | 950 | 931 | 942 | 9,100 |
2014/12/26 | 944 | 951 | 930 | 930 | 18,500 |
2014/12/25 | 916 | 937 | 915 | 935 | 12,900 |
2014/12/24 | 905 | 917 | 905 | 917 | 4,900 |
2014/12/22 | 919 | 919 | 902 | 904 | 6,500 |
2014/12/19 | 892 | 918 | 892 | 908 | 3,800 |
2014/12/18 | 914 | 914 | 889 | 892 | 4,000 |
2014/12/17 | 886 | 904 | 883 | 884 | 5,400 |
2014/12/16 | 901 | 903 | 886 | 886 | 8,100 |
2014/12/15 | 905 | 906 | 901 | 901 | 2,700 |
2014/12/12 | 900 | 920 | 900 | 900 | 10,200 |
2014/12/11 | 906 | 908 | 900 | 900 | 4,900 |
2014/12/10 | 912 | 912 | 908 | 908 | 3,600 |
2014/12/09 | 917 | 917 | 912 | 912 | 2,500 |
2014/12/08 | 919 | 919 | 916 | 917 | 2,300 |
2014/12/05 | 917 | 917 | 911 | 915 | 1,300 |
2014/12/04 | 917 | 917 | 911 | 915 | 3,500 |
2014/12/03 | 912 | 917 | 910 | 910 | 2,000 |
2014/12/02 | 907 | 917 | 907 | 911 | 3,100 |
2014/12/01 | 909 | 917 | 908 | 912 | 4,500 |
2014/11/28 | 905 | 915 | 905 | 913 | 2,500 |
2014/11/27 | 918 | 918 | 905 | 906 | 2,800 |
2014/11/26 | 909 | 915 | 909 | 911 | 6,400 |
2014/11/25 | 900 | 919 | 900 | 918 | 5,200 |
2014/11/21 | 911 | 913 | 900 | 900 | 5,500 |
2014/11/20 | 914 | 914 | 909 | 910 | 1,400 |
2014/11/19 | 914 | 914 | 907 | 909 | 2,100 |
2014/11/18 | 905 | 920 | 904 | 914 | 2,900 |
2014/11/17 | 926 | 926 | 906 | 911 | 2,700 |
2014/11/14 | 920 | 920 | 909 | 911 | 3,200 |
2014/11/13 | 900 | 908 | 900 | 906 | 2,300 |
2014/11/12 | 909 | 911 | 904 | 904 | 5,200 |
2014/11/11 | 892 | 910 | 892 | 906 | 3,600 |
2014/11/10 | 907 | 919 | 907 | 913 | 2,400 |
2014/11/07 | 891 | 910 | 891 | 907 | 6,000 |
2014/11/06 | 931 | 931 | 915 | 918 | 7,300 |
2014/11/05 | 911 | 916 | 911 | 913 | 14,300 |
2014/11/04 | 900 | 900 | 868 | 894 | 15,300 |
2014/10/31 | 894 | 901 | 883 | 894 | 12,800 |
2014/10/30 | 904 | 920 | 885 | 885 | 27,100 |
2014/10/29 | 887 | 902 | 887 | 902 | 6,000 |
2014/10/28 | 904 | 904 | 889 | 890 | 3,300 |
2014/10/27 | 881 | 903 | 879 | 899 | 11,400 |
2014/10/24 | 877 | 880 | 873 | 876 | 4,800 |
2014/10/23 | 860 | 877 | 860 | 870 | 3,200 |
2014/10/22 | 855 | 860 | 855 | 860 | 2,500 |
2014/10/21 | 870 | 870 | 850 | 852 | 2,800 |
2014/10/20 | 850 | 877 | 850 | 864 | 3,900 |
2014/10/17 | 877 | 887 | 838 | 842 | 11,900 |
2014/10/16 | 860 | 866 | 856 | 862 | 7,100 |
2014/10/15 | 866 | 875 | 858 | 861 | 4,400 |
2014/10/14 | 876 | 877 | 862 | 866 | 6,300 |
2014/10/10 | 876 | 881 | 873 | 878 | 4,600 |
2014/10/09 | 897 | 897 | 877 | 877 | 2,800 |
2014/10/08 | 888 | 888 | 872 | 875 | 11,600 |
2014/10/07 | 908 | 921 | 891 | 898 | 6,600 |
2014/10/06 | 904 | 925 | 904 | 904 | 4,600 |
2014/10/03 | 890 | 907 | 885 | 904 | 5,200 |
2014/10/02 | 946 | 946 | 901 | 907 | 6,000 |
2014/10/01 | 942 | 953 | 942 | 947 | 5,500 |
2014/09/30 | 955 | 956 | 942 | 951 | 4,400 |
2014/09/29 | 968 | 969 | 945 | 954 | 7,000 |
2014/09/26 | 989 | 998 | 960 | 968 | 12,100 |
2014/09/25 | 967 | 979 | 960 | 979 | 9,300 |
2014/09/24 | 956 | 970 | 956 | 963 | 5,500 |
2014/09/22 | 947 | 956 | 947 | 955 | 6,400 |
2014/09/19 | 934 | 948 | 932 | 947 | 5,000 |
2014/09/18 | 935 | 940 | 930 | 934 | 5,600 |
2014/09/17 | 939 | 939 | 933 | 933 | 2,600 |
2014/09/16 | 930 | 938 | 930 | 933 | 7,500 |
2014/09/12 | 932 | 934 | 930 | 930 | 9,600 |
2014/09/11 | 932 | 934 | 926 | 932 | 5,400 |
2014/09/10 | 920 | 930 | 920 | 929 | 4,700 |
2014/09/09 | 925 | 930 | 920 | 923 | 4,500 |
2014/09/08 | 920 | 925 | 912 | 918 | 6,900 |
2014/09/05 | 911 | 911 | 905 | 907 | 3,800 |
2014/09/04 | 910 | 911 | 901 | 905 | 6,500 |
2014/09/03 | 899 | 909 | 896 | 909 | 7,900 |
2014/09/02 | 894 | 898 | 888 | 898 | 6,000 |
2014/09/01 | 885 | 889 | 885 | 887 | 4,000 |
2014/08/29 | 884 | 887 | 880 | 885 | 5,900 |
2014/08/28 | 880 | 883 | 875 | 883 | 3,300 |
2014/08/27 | 880 | 880 | 870 | 875 | 2,800 |
2014/08/26 | 874 | 874 | 871 | 872 | 9,300 |
2014/08/25 | 869 | 871 | 867 | 871 | 6,400 |
2014/08/22 | 865 | 865 | 861 | 864 | 5,300 |
2014/08/21 | 870 | 870 | 861 | 865 | 6,100 |
2014/08/20 | 870 | 870 | 862 | 864 | 3,200 |
2014/08/19 | 870 | 870 | 867 | 868 | 1,900 |
2014/08/18 | 868 | 870 | 866 | 868 | 4,000 |
2014/08/15 | 860 | 867 | 859 | 865 | 3,000 |
2014/08/14 | 854 | 860 | 852 | 860 | 2,800 |
2014/08/13 | 857 | 858 | 853 | 854 | 1,600 |
2014/08/12 | 854 | 867 | 853 | 855 | 4,700 |
2014/08/11 | 850 | 859 | 850 | 856 | 3,700 |
2014/08/08 | 850 | 850 | 835 | 839 | 6,800 |
2014/08/07 | 855 | 855 | 844 | 850 | 8,300 |
2014/08/06 | 863 | 865 | 857 | 857 | 7,500 |
2014/08/05 | 865 | 870 | 865 | 866 | 5,400 |
2014/08/04 | 868 | 871 | 863 | 866 | 9,400 |
2014/08/01 | 866 | 895 | 865 | 865 | 21,500 |
2014/07/31 | 879 | 879 | 860 | 866 | 50,500 |
2014/07/30 | 819 | 833 | 819 | 819 | 1,600 |
2014/07/29 | 830 | 830 | 817 | 819 | 2,400 |
2014/07/28 | 813 | 823 | 813 | 823 | 9,900 |
2014/07/25 | 816 | 832 | 813 | 828 | 10,900 |
2014/07/24 | 818 | 825 | 816 | 816 | 7,200 |
2014/07/23 | 815 | 820 | 812 | 818 | 1,800 |
2014/07/22 | 813 | 823 | 811 | 823 | 3,800 |
2014/07/18 | 824 | 824 | 810 | 816 | 2,700 |
2014/07/17 | 819 | 821 | 811 | 814 | 4,400 |
2014/07/16 | 824 | 824 | 814 | 819 | 3,000 |
2014/07/15 | 818 | 821 | 815 | 815 | 3,800 |
2014/07/14 | 814 | 817 | 814 | 817 | 3,000 |
2014/07/11 | 812 | 817 | 812 | 814 | 3,300 |
2014/07/10 | 822 | 826 | 811 | 816 | 6,600 |
2014/07/09 | 829 | 829 | 822 | 822 | 2,900 |
2014/07/08 | 831 | 831 | 825 | 829 | 3,300 |
2014/07/07 | 836 | 839 | 825 | 831 | 4,600 |
2014/07/04 | 840 | 842 | 817 | 840 | 10,700 |
2014/07/03 | 844 | 848 | 842 | 844 | 2,500 |
2014/07/02 | 850 | 854 | 845 | 845 | 4,200 |
2014/07/01 | 865 | 865 | 842 | 845 | 4,700 |
2014/06/30 | 835 | 855 | 835 | 850 | 5,300 |
2014/06/27 | 868 | 868 | 816 | 829 | 10,100 |
2014/06/26 | 865 | 868 | 857 | 863 | 19,500 |
2014/06/25 | 850 | 860 | 841 | 849 | 8,000 |
2014/06/24 | 855 | 860 | 844 | 850 | 6,400 |
2014/06/23 | 863 | 867 | 841 | 858 | 8,200 |
2014/06/20 | 870 | 874 | 856 | 859 | 7,200 |
2014/06/19 | 879 | 884 | 858 | 864 | 11,600 |
2014/06/18 | 835 | 879 | 834 | 865 | 22,100 |
2014/06/17 | 830 | 848 | 829 | 835 | 8,600 |
2014/06/16 | 830 | 839 | 825 | 829 | 7,900 |
2014/06/13 | 850 | 850 | 830 | 840 | 9,800 |
2014/06/12 | 830 | 837 | 825 | 834 | 6,800 |
2014/06/11 | 829 | 919 | 823 | 839 | 58,800 |
2014/06/10 | 847 | 847 | 828 | 839 | 9,500 |
2014/06/09 | 835 | 840 | 830 | 832 | 6,400 |
2014/06/06 | 849 | 849 | 832 | 836 | 3,000 |
2014/06/05 | 850 | 850 | 832 | 832 | 6,500 |
2014/06/04 | 825 | 837 | 822 | 837 | 6,400 |
2014/06/03 | 840 | 848 | 821 | 821 | 9,700 |
2014/06/02 | 815 | 840 | 815 | 839 | 15,400 |
2014/05/30 | 804 | 814 | 804 | 814 | 6,600 |
2014/05/29 | 812 | 813 | 799 | 808 | 4,800 |
2014/05/28 | 795 | 814 | 795 | 811 | 8,500 |
2014/05/27 | 815 | 815 | 797 | 799 | 6,600 |
2014/05/26 | 842 | 851 | 811 | 814 | 26,600 |
2014/05/23 | 784 | 827 | 780 | 825 | 13,900 |
2014/05/22 | 779 | 781 | 755 | 770 | 8,100 |
2014/05/21 | 776 | 782 | 752 | 757 | 14,100 |
2014/05/20 | 780 | 790 | 762 | 778 | 17,500 |
2014/05/19 | 800 | 801 | 766 | 798 | 16,000 |
2014/05/16 | 834 | 834 | 807 | 809 | 19,400 |
2014/05/15 | 862 | 868 | 830 | 834 | 34,800 |
2014/05/14 | 887 | 921 | 861 | 897 | 44,500 |
2014/05/13 | 918 | 1,032 | 903 | 932 | 228,700 |
2014/05/12 | 874 | 903 | 860 | 882 | 29,200 |
2014/05/09 | 860 | 888 | 844 | 883 | 39,700 |
2014/05/08 | 852 | 852 | 821 | 830 | 17,900 |
2014/05/07 | 864 | 873 | 852 | 852 | 32,700 |
2014/05/02 | 830 | 848 | 812 | 848 | 23,700 |
2014/05/01 | 838 | 878 | 820 | 831 | 70,900 |
2014/04/30 | 771 | 898 | 771 | 898 | 243,600 |
2014/04/28 | 812 | 889 | 748 | 748 | 160,200 |
2014/04/25 | 811 | 818 | 803 | 815 | 39,900 |
2014/04/24 | 827 | 828 | 806 | 811 | 18,300 |
2014/04/23 | 811 | 830 | 811 | 821 | 12,400 |
2014/04/22 | 829 | 829 | 809 | 817 | 10,000 |
2014/04/21 | 830 | 830 | 807 | 830 | 14,900 |
2014/04/18 | 839 | 849 | 832 | 839 | 17,200 |
2014/04/17 | 833 | 839 | 825 | 839 | 19,500 |
2014/04/16 | 830 | 830 | 802 | 821 | 16,300 |
2014/04/15 | 805 | 829 | 771 | 829 | 47,800 |
2014/04/14 | 792 | 811 | 785 | 805 | 39,300 |
2014/04/11 | 802 | 813 | 770 | 790 | 65,100 |
2014/04/10 | 800 | 807 | 777 | 802 | 42,300 |
2014/04/09 | 790 | 792 | 770 | 776 | 29,300 |
2014/04/08 | 789 | 794 | 772 | 775 | 19,800 |
2014/04/07 | 774 | 780 | 774 | 780 | 6,800 |
2014/04/04 | 783 | 784 | 766 | 772 | 8,900 |
2014/04/03 | 794 | 794 | 780 | 781 | 8,200 |
2014/04/02 | 798 | 800 | 780 | 784 | 10,400 |
2014/04/01 | 800 | 800 | 782 | 788 | 16,000 |
2014/03/31 | 773 | 798 | 763 | 798 | 19,600 |
2014/03/28 | 763 | 765 | 752 | 765 | 8,800 |
2014/03/27 | 726 | 760 | 718 | 760 | 20,700 |
2014/03/26 | 760 | 760 | 748 | 750 | 23,700 |
2014/03/25 | 743 | 750 | 742 | 750 | 11,300 |
2014/03/24 | 742 | 745 | 739 | 743 | 10,400 |
2014/03/20 | 748 | 754 | 744 | 744 | 7,100 |
2014/03/19 | 765 | 765 | 740 | 748 | 15,000 |
2014/03/18 | 769 | 769 | 750 | 768 | 10,600 |
2014/03/17 | 763 | 765 | 752 | 752 | 12,200 |
2014/03/14 | 785 | 790 | 760 | 777 | 14,300 |
2014/03/13 | 800 | 800 | 791 | 798 | 6,900 |
2014/03/12 | 800 | 800 | 796 | 798 | 12,300 |
2014/03/11 | 790 | 801 | 790 | 796 | 14,700 |
2014/03/10 | 795 | 807 | 790 | 793 | 23,100 |
2014/03/07 | 790 | 839 | 785 | 804 | 37,300 |
2014/03/06 | 760 | 789 | 760 | 785 | 27,700 |
2014/03/05 | 759 | 785 | 751 | 773 | 84,200 |
2014/03/04 | 766 | 775 | 741 | 750 | 126,700 |
2014/03/03 | 694 | 694 | 680 | 686 | 10,900 |
2014/02/28 | 695 | 695 | 686 | 688 | 6,100 |
2014/02/27 | 694 | 697 | 688 | 690 | 4,100 |
2014/02/26 | 696 | 698 | 690 | 694 | 9,600 |
2014/02/25 | 678 | 686 | 678 | 684 | 3,600 |
2014/02/24 | 679 | 690 | 678 | 678 | 4,900 |
2014/02/21 | 677 | 681 | 670 | 679 | 2,000 |
2014/02/20 | 683 | 683 | 668 | 677 | 3,200 |
2014/02/19 | 668 | 680 | 668 | 680 | 800 |
2014/02/18 | 665 | 695 | 661 | 695 | 3,600 |
2014/02/17 | 660 | 669 | 660 | 668 | 2,100 |
2014/02/14 | 671 | 672 | 658 | 660 | 6,700 |
2014/02/13 | 680 | 685 | 670 | 676 | 6,700 |
2014/02/12 | 674 | 674 | 668 | 670 | 2,400 |
2014/02/10 | 674 | 674 | 659 | 666 | 2,300 |
2014/02/07 | 654 | 672 | 646 | 659 | 3,800 |
2014/02/06 | 629 | 644 | 628 | 642 | 8,400 |
2014/02/05 | 624 | 639 | 624 | 627 | 9,500 |
2014/02/04 | 620 | 655 | 610 | 621 | 19,400 |
2014/02/03 | 675 | 683 | 647 | 647 | 19,400 |
2014/01/31 | 699 | 699 | 686 | 689 | 13,500 |
2014/01/30 | 712 | 712 | 698 | 711 | 7,200 |
2014/01/29 | 720 | 730 | 720 | 726 | 9,600 |
2014/01/28 | 700 | 713 | 697 | 713 | 9,100 |
2014/01/27 | 717 | 717 | 693 | 701 | 21,500 |
2014/01/24 | 710 | 726 | 707 | 717 | 7,900 |
2014/01/23 | 728 | 728 | 711 | 711 | 9,800 |
2014/01/22 | 729 | 729 | 716 | 723 | 7,800 |
2014/01/21 | 732 | 735 | 722 | 722 | 17,500 |
2014/01/20 | 722 | 725 | 715 | 725 | 10,100 |
2014/01/17 | 709 | 722 | 709 | 721 | 11,100 |
2014/01/16 | 716 | 730 | 695 | 709 | 35,200 |
2014/01/15 | 695 | 712 | 691 | 711 | 27,800 |
2014/01/14 | 688 | 694 | 685 | 694 | 9,900 |
2014/01/10 | 691 | 691 | 685 | 690 | 7,100 |
2014/01/09 | 685 | 695 | 681 | 684 | 13,600 |
2014/01/08 | 675 | 685 | 675 | 685 | 9,700 |
2014/01/07 | 685 | 685 | 671 | 675 | 10,900 |
2014/01/06 | 695 | 698 | 677 | 685 | 20,300 |