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 |
---|---|---|---|---|---|
2015/12/30 | 987 | 1,000 | 961 | 980 | 48,200 |
2015/12/29 | 982 | 995 | 980 | 991 | 6,100 |
2015/12/28 | 986 | 1,000 | 979 | 985 | 18,800 |
2015/12/25 | 980 | 983 | 973 | 979 | 15,900 |
2015/12/24 | 985 | 993 | 985 | 987 | 5,000 |
2015/12/22 | 990 | 1,000 | 980 | 982 | 13,100 |
2015/12/21 | 995 | 995 | 986 | 987 | 6,700 |
2015/12/18 | 990 | 993 | 986 | 990 | 6,100 |
2015/12/17 | 994 | 996 | 983 | 987 | 7,700 |
2015/12/16 | 990 | 994 | 982 | 982 | 5,200 |
2015/12/15 | 996 | 996 | 980 | 980 | 5,400 |
2015/12/14 | 982 | 984 | 979 | 981 | 6,700 |
2015/12/11 | 982 | 998 | 982 | 989 | 7,600 |
2015/12/10 | 991 | 995 | 986 | 987 | 7,900 |
2015/12/09 | 999 | 1,000 | 991 | 993 | 8,700 |
2015/12/08 | 1,003 | 1,005 | 1,000 | 1,000 | 4,400 |
2015/12/07 | 1,004 | 1,012 | 1,003 | 1,003 | 3,800 |
2015/12/04 | 1,003 | 1,015 | 999 | 1,003 | 6,700 |
2015/12/03 | 1,004 | 1,010 | 1,001 | 1,007 | 5,000 |
2015/12/02 | 1,001 | 1,004 | 999 | 999 | 4,200 |
2015/12/01 | 998 | 1,004 | 998 | 1,003 | 4,100 |
2015/11/30 | 1,000 | 1,010 | 1,000 | 1,005 | 6,500 |
2015/11/27 | 1,008 | 1,008 | 991 | 991 | 7,500 |
2015/11/26 | 1,020 | 1,023 | 1,004 | 1,006 | 12,800 |
2015/11/25 | 1,021 | 1,023 | 1,008 | 1,020 | 12,300 |
2015/11/24 | 1,020 | 1,022 | 1,007 | 1,019 | 14,100 |
2015/11/20 | 995 | 1,010 | 993 | 1,009 | 19,200 |
2015/11/19 | 986 | 993 | 986 | 989 | 4,500 |
2015/11/18 | 998 | 999 | 980 | 986 | 6,200 |
2015/11/17 | 985 | 993 | 985 | 985 | 3,900 |
2015/11/16 | 980 | 987 | 980 | 985 | 3,100 |
2015/11/13 | 986 | 994 | 983 | 988 | 3,800 |
2015/11/12 | 981 | 996 | 981 | 986 | 5,500 |
2015/11/11 | 986 | 999 | 985 | 990 | 5,500 |
2015/11/10 | 995 | 1,000 | 985 | 987 | 5,500 |
2015/11/09 | 1,003 | 1,005 | 986 | 996 | 7,300 |
2015/11/06 | 1,010 | 1,011 | 980 | 988 | 9,400 |
2015/11/05 | 1,012 | 1,012 | 990 | 998 | 21,600 |
2015/11/04 | 998 | 998 | 990 | 993 | 12,000 |
2015/11/02 | 979 | 992 | 975 | 990 | 20,900 |
2015/10/30 | 975 | 980 | 966 | 971 | 11,800 |
2015/10/29 | 978 | 978 | 967 | 970 | 13,900 |
2015/10/28 | 956 | 978 | 956 | 967 | 9,600 |
2015/10/27 | 960 | 963 | 953 | 958 | 6,700 |
2015/10/26 | 970 | 970 | 958 | 962 | 12,800 |
2015/10/23 | 962 | 973 | 962 | 968 | 8,400 |
2015/10/22 | 961 | 966 | 961 | 961 | 3,800 |
2015/10/21 | 960 | 960 | 952 | 959 | 4,300 |
2015/10/20 | 954 | 960 | 954 | 954 | 4,000 |
2015/10/19 | 956 | 957 | 952 | 953 | 4,800 |
2015/10/16 | 966 | 969 | 958 | 960 | 6,500 |
2015/10/15 | 956 | 972 | 948 | 966 | 7,900 |
2015/10/14 | 951 | 973 | 950 | 957 | 11,700 |
2015/10/13 | 969 | 978 | 959 | 966 | 4,400 |
2015/10/09 | 970 | 970 | 950 | 969 | 8,000 |
2015/10/08 | 984 | 984 | 965 | 970 | 5,600 |
2015/10/07 | 979 | 986 | 976 | 984 | 2,800 |
2015/10/06 | 990 | 990 | 979 | 979 | 5,500 |
2015/10/05 | 985 | 990 | 972 | 977 | 6,400 |
2015/10/02 | 990 | 990 | 963 | 986 | 14,000 |
2015/10/01 | 1,000 | 1,000 | 982 | 982 | 10,100 |
2015/09/30 | 999 | 1,001 | 983 | 1,000 | 17,300 |
2015/09/29 | 992 | 998 | 978 | 995 | 24,200 |
2015/09/28 | 970 | 990 | 966 | 977 | 34,400 |
2015/09/25 | 932 | 937 | 919 | 937 | 31,800 |
2015/09/24 | 919 | 929 | 917 | 919 | 13,900 |
2015/09/18 | 926 | 926 | 917 | 919 | 10,200 |
2015/09/17 | 918 | 929 | 917 | 926 | 4,500 |
2015/09/16 | 913 | 921 | 913 | 919 | 5,900 |
2015/09/15 | 920 | 922 | 913 | 913 | 5,500 |
2015/09/14 | 921 | 922 | 913 | 913 | 6,600 |
2015/09/11 | 910 | 925 | 910 | 917 | 10,400 |
2015/09/10 | 910 | 924 | 904 | 923 | 9,400 |
2015/09/09 | 905 | 919 | 905 | 919 | 5,900 |
2015/09/08 | 908 | 908 | 893 | 893 | 8,500 |
2015/09/07 | 920 | 920 | 903 | 908 | 6,400 |
2015/09/04 | 953 | 953 | 910 | 921 | 6,100 |
2015/09/03 | 942 | 955 | 941 | 941 | 4,800 |
2015/09/02 | 920 | 952 | 908 | 939 | 7,600 |
2015/09/01 | 982 | 985 | 958 | 958 | 8,900 |
2015/08/31 | 973 | 984 | 971 | 982 | 8,400 |
2015/08/28 | 969 | 975 | 967 | 968 | 4,000 |
2015/08/27 | 957 | 958 | 947 | 947 | 8,900 |
2015/08/26 | 896 | 934 | 896 | 930 | 12,000 |
2015/08/25 | 854 | 937 | 839 | 879 | 28,000 |
2015/08/24 | 955 | 962 | 913 | 914 | 26,600 |
2015/08/21 | 990 | 990 | 975 | 975 | 15,500 |
2015/08/20 | 999 | 1,005 | 992 | 992 | 10,800 |
2015/08/19 | 1,001 | 1,007 | 999 | 1,000 | 4,000 |
2015/08/18 | 1,006 | 1,006 | 1,000 | 1,001 | 3,300 |
2015/08/17 | 1,004 | 1,007 | 1,000 | 1,001 | 5,800 |
2015/08/14 | 999 | 1,004 | 996 | 999 | 8,100 |
2015/08/13 | 998 | 1,001 | 996 | 999 | 6,800 |
2015/08/12 | 1,000 | 1,003 | 993 | 997 | 15,500 |
2015/08/11 | 1,008 | 1,008 | 1,000 | 1,004 | 5,100 |
2015/08/10 | 1,000 | 1,013 | 1,000 | 1,005 | 5,000 |
2015/08/07 | 1,003 | 1,005 | 1,000 | 1,002 | 3,900 |
2015/08/06 | 1,013 | 1,014 | 999 | 999 | 12,700 |
2015/08/05 | 1,010 | 1,017 | 1,005 | 1,007 | 5,100 |
2015/08/04 | 1,005 | 1,018 | 1,004 | 1,005 | 7,700 |
2015/08/03 | 1,002 | 1,017 | 1,002 | 1,006 | 9,000 |
2015/07/31 | 1,005 | 1,010 | 1,000 | 1,004 | 18,500 |
2015/07/30 | 1,011 | 1,016 | 1,008 | 1,008 | 4,700 |
2015/07/29 | 1,008 | 1,015 | 1,008 | 1,010 | 7,000 |
2015/07/28 | 1,013 | 1,017 | 1,001 | 1,007 | 7,400 |
2015/07/27 | 1,020 | 1,026 | 1,011 | 1,013 | 11,300 |
2015/07/24 | 1,030 | 1,031 | 1,021 | 1,026 | 10,700 |
2015/07/23 | 1,029 | 1,036 | 1,027 | 1,030 | 6,400 |
2015/07/22 | 1,035 | 1,035 | 1,026 | 1,028 | 7,700 |
2015/07/21 | 1,035 | 1,041 | 1,035 | 1,039 | 7,000 |
2015/07/17 | 1,029 | 1,046 | 1,026 | 1,028 | 9,300 |
2015/07/16 | 1,026 | 1,026 | 1,020 | 1,026 | 6,500 |
2015/07/15 | 1,024 | 1,030 | 1,017 | 1,019 | 7,600 |
2015/07/14 | 1,031 | 1,031 | 1,015 | 1,018 | 6,900 |
2015/07/13 | 1,010 | 1,024 | 1,003 | 1,008 | 6,800 |
2015/07/10 | 999 | 1,017 | 995 | 999 | 9,800 |
2015/07/09 | 989 | 1,000 | 960 | 999 | 24,000 |
2015/07/08 | 1,035 | 1,038 | 998 | 1,000 | 23,400 |
2015/07/07 | 1,038 | 1,040 | 1,031 | 1,035 | 12,400 |
2015/07/06 | 1,052 | 1,052 | 1,029 | 1,036 | 11,100 |
2015/07/03 | 1,068 | 1,068 | 1,056 | 1,056 | 13,200 |
2015/07/02 | 1,075 | 1,075 | 1,059 | 1,068 | 16,400 |
2015/07/01 | 1,069 | 1,069 | 1,057 | 1,061 | 7,700 |
2015/06/30 | 1,058 | 1,075 | 1,041 | 1,058 | 16,100 |
2015/06/29 | 1,080 | 1,081 | 1,050 | 1,059 | 21,000 |
2015/06/26 | 1,100 | 1,101 | 1,095 | 1,095 | 18,200 |
2015/06/25 | 1,094 | 1,096 | 1,089 | 1,096 | 9,000 |
2015/06/24 | 1,086 | 1,093 | 1,086 | 1,092 | 6,100 |
2015/06/23 | 1,085 | 1,100 | 1,081 | 1,090 | 7,500 |
2015/06/22 | 1,073 | 1,086 | 1,073 | 1,082 | 4,100 |
2015/06/19 | 1,065 | 1,081 | 1,065 | 1,075 | 6,800 |
2015/06/18 | 1,083 | 1,083 | 1,061 | 1,070 | 6,800 |
2015/06/17 | 1,082 | 1,093 | 1,080 | 1,083 | 8,000 |
2015/06/16 | 1,079 | 1,091 | 1,075 | 1,082 | 12,700 |
2015/06/15 | 1,066 | 1,078 | 1,064 | 1,071 | 6,400 |
2015/06/12 | 1,070 | 1,085 | 1,070 | 1,079 | 10,300 |
2015/06/11 | 1,060 | 1,083 | 1,060 | 1,070 | 8,200 |
2015/06/10 | 1,070 | 1,087 | 1,051 | 1,058 | 9,100 |
2015/06/09 | 1,090 | 1,090 | 1,070 | 1,072 | 15,900 |
2015/06/08 | 1,096 | 1,107 | 1,092 | 1,092 | 8,400 |
2015/06/05 | 1,097 | 1,099 | 1,093 | 1,096 | 9,600 |
2015/06/04 | 1,087 | 1,099 | 1,083 | 1,092 | 6,200 |
2015/06/03 | 1,098 | 1,098 | 1,084 | 1,094 | 7,100 |
2015/06/02 | 1,098 | 1,100 | 1,080 | 1,095 | 18,800 |
2015/06/01 | 1,048 | 1,090 | 1,048 | 1,087 | 27,700 |
2015/05/29 | 1,050 | 1,055 | 1,043 | 1,049 | 7,400 |
2015/05/28 | 1,048 | 1,053 | 1,047 | 1,050 | 7,100 |
2015/05/27 | 1,048 | 1,048 | 1,038 | 1,048 | 7,200 |
2015/05/26 | 1,044 | 1,052 | 1,034 | 1,044 | 14,500 |
2015/05/25 | 1,036 | 1,045 | 1,031 | 1,040 | 6,300 |
2015/05/22 | 1,030 | 1,042 | 1,028 | 1,030 | 5,800 |
2015/05/21 | 1,027 | 1,035 | 1,024 | 1,025 | 5,200 |
2015/05/20 | 1,024 | 1,035 | 1,024 | 1,027 | 7,500 |
2015/05/19 | 1,027 | 1,028 | 1,023 | 1,024 | 8,000 |
2015/05/18 | 1,025 | 1,044 | 1,016 | 1,019 | 11,100 |
2015/05/15 | 1,039 | 1,061 | 1,015 | 1,020 | 30,800 |
2015/05/14 | 1,033 | 1,039 | 1,024 | 1,026 | 7,200 |
2015/05/13 | 1,031 | 1,048 | 1,024 | 1,041 | 10,300 |
2015/05/12 | 1,025 | 1,038 | 1,025 | 1,032 | 8,600 |
2015/05/11 | 1,030 | 1,032 | 1,025 | 1,025 | 6,000 |
2015/05/08 | 1,026 | 1,033 | 1,016 | 1,028 | 10,000 |
2015/05/07 | 1,033 | 1,033 | 1,014 | 1,026 | 20,700 |
2015/05/01 | 1,016 | 1,031 | 1,005 | 1,013 | 16,300 |
2015/04/30 | 1,025 | 1,032 | 1,018 | 1,021 | 12,100 |
2015/04/28 | 1,026 | 1,026 | 1,017 | 1,022 | 9,000 |
2015/04/27 | 1,032 | 1,039 | 1,024 | 1,024 | 10,500 |
2015/04/24 | 1,017 | 1,029 | 1,016 | 1,024 | 5,600 |
2015/04/23 | 1,028 | 1,028 | 1,018 | 1,021 | 7,000 |
2015/04/22 | 1,036 | 1,038 | 1,024 | 1,028 | 6,600 |
2015/04/21 | 1,022 | 1,031 | 1,016 | 1,028 | 9,300 |
2015/04/20 | 1,026 | 1,039 | 1,021 | 1,024 | 10,100 |
2015/04/17 | 1,032 | 1,047 | 1,030 | 1,040 | 17,900 |
2015/04/16 | 1,010 | 1,053 | 1,003 | 1,033 | 51,600 |
2015/04/15 | 1,004 | 1,016 | 1,001 | 1,003 | 13,800 |
2015/04/14 | 997 | 1,004 | 997 | 1,001 | 7,200 |
2015/04/13 | 1,000 | 1,009 | 997 | 998 | 10,200 |
2015/04/10 | 1,010 | 1,010 | 1,000 | 1,000 | 8,400 |
2015/04/09 | 1,021 | 1,024 | 1,003 | 1,006 | 17,900 |
2015/04/08 | 1,075 | 1,098 | 1,001 | 1,011 | 109,400 |
2015/04/07 | 999 | 999 | 992 | 994 | 8,400 |
2015/04/06 | 990 | 992 | 987 | 989 | 7,100 |
2015/04/03 | 992 | 994 | 980 | 990 | 8,500 |
2015/04/02 | 973 | 994 | 973 | 990 | 12,400 |
2015/04/01 | 988 | 988 | 979 | 986 | 18,500 |
2015/03/31 | 993 | 996 | 990 | 991 | 7,800 |
2015/03/30 | 984 | 998 | 984 | 988 | 10,200 |
2015/03/27 | 993 | 1,000 | 987 | 988 | 34,400 |
2015/03/26 | 1,013 | 1,017 | 1,010 | 1,010 | 98,100 |
2015/03/25 | 1,020 | 1,023 | 1,013 | 1,020 | 22,600 |
2015/03/24 | 1,021 | 1,022 | 1,014 | 1,020 | 12,300 |
2015/03/23 | 1,020 | 1,026 | 1,015 | 1,024 | 18,700 |
2015/03/20 | 1,014 | 1,017 | 1,011 | 1,016 | 9,400 |
2015/03/19 | 1,016 | 1,022 | 1,010 | 1,020 | 20,800 |
2015/03/18 | 1,030 | 1,032 | 1,015 | 1,025 | 25,000 |
2015/03/17 | 1,033 | 1,033 | 1,019 | 1,030 | 25,200 |
2015/03/16 | 1,006 | 1,035 | 1,006 | 1,016 | 53,600 |
2015/03/13 | 1,007 | 1,008 | 1,001 | 1,002 | 25,000 |
2015/03/12 | 1,002 | 1,004 | 999 | 1,001 | 12,200 |
2015/03/11 | 999 | 1,001 | 998 | 1,000 | 9,200 |
2015/03/10 | 1,001 | 1,001 | 998 | 999 | 10,700 |
2015/03/09 | 999 | 1,001 | 997 | 1,000 | 12,500 |
2015/03/06 | 999 | 1,001 | 997 | 999 | 11,600 |
2015/03/05 | 997 | 999 | 996 | 997 | 9,000 |
2015/03/04 | 1,000 | 1,001 | 997 | 997 | 16,000 |
2015/03/03 | 1,002 | 1,003 | 999 | 1,000 | 14,400 |
2015/03/02 | 1,000 | 1,003 | 1,000 | 1,002 | 13,800 |
2015/02/27 | 999 | 1,002 | 998 | 1,000 | 21,600 |
2015/02/26 | 999 | 1,000 | 996 | 998 | 17,800 |
2015/02/25 | 997 | 998 | 994 | 996 | 20,400 |
2015/02/24 | 997 | 999 | 994 | 994 | 21,700 |
2015/02/23 | 996 | 1,000 | 996 | 996 | 39,100 |
2015/02/20 | 1,003 | 1,003 | 991 | 993 | 181,600 |
2015/02/19 | 1,019 | 1,022 | 1,006 | 1,009 | 29,500 |
2015/02/18 | 1,013 | 1,027 | 1,005 | 1,023 | 25,800 |
2015/02/17 | 1,005 | 1,024 | 1,003 | 1,012 | 25,600 |
2015/02/16 | 1,031 | 1,040 | 1,007 | 1,009 | 42,800 |
2015/02/13 | 1,074 | 1,090 | 1,048 | 1,048 | 39,700 |
2015/02/12 | 1,097 | 1,105 | 1,092 | 1,099 | 7,500 |
2015/02/10 | 1,068 | 1,100 | 1,068 | 1,097 | 12,900 |
2015/02/09 | 1,094 | 1,094 | 1,074 | 1,082 | 13,400 |
2015/02/06 | 1,066 | 1,086 | 1,065 | 1,067 | 9,400 |
2015/02/05 | 1,077 | 1,099 | 1,067 | 1,071 | 12,900 |
2015/02/04 | 1,069 | 1,073 | 1,034 | 1,066 | 18,600 |
2015/02/03 | 1,098 | 1,098 | 1,044 | 1,046 | 47,500 |
2015/02/02 | 1,077 | 1,104 | 1,077 | 1,090 | 46,400 |
2015/01/30 | 1,151 | 1,167 | 1,096 | 1,102 | 82,000 |
2015/01/29 | 1,180 | 1,205 | 1,158 | 1,168 | 108,600 |
2015/01/28 | 1,161 | 1,170 | 1,100 | 1,145 | 180,100 |
2015/01/27 | 1,199 | 1,350 | 1,160 | 1,175 | 1,573,200 |
2015/01/26 | 1,039 | 1,099 | 997 | 1,099 | 381,700 |
2015/01/23 | 945 | 950 | 944 | 949 | 2,700 |
2015/01/22 | 947 | 950 | 943 | 943 | 4,800 |
2015/01/21 | 950 | 950 | 947 | 947 | 2,500 |
2015/01/20 | 945 | 950 | 941 | 950 | 2,700 |
2015/01/19 | 938 | 949 | 938 | 945 | 2,100 |
2015/01/16 | 939 | 942 | 935 | 938 | 4,800 |
2015/01/15 | 940 | 947 | 940 | 944 | 4,700 |
2015/01/14 | 950 | 950 | 940 | 940 | 2,300 |
2015/01/13 | 942 | 953 | 942 | 943 | 2,600 |
2015/01/09 | 945 | 950 | 942 | 942 | 3,600 |
2015/01/08 | 950 | 950 | 944 | 944 | 2,400 |
2015/01/07 | 948 | 953 | 940 | 940 | 6,900 |
2015/01/06 | 958 | 958 | 948 | 948 | 5,900 |
2015/01/05 | 946 | 958 | 946 | 958 | 7,000 |