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

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

このページの先頭へ