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 |
---|---|---|---|---|---|
2018/12/28 | 651 | 659 | 648 | 650 | 28,000 |
2018/12/27 | 621 | 639 | 621 | 639 | 14,800 |
2018/12/26 | 601 | 618 | 601 | 608 | 42,000 |
2018/12/25 | 595 | 596 | 580 | 590 | 53,700 |
2018/12/21 | 639 | 639 | 601 | 604 | 34,600 |
2018/12/20 | 662 | 665 | 649 | 649 | 25,800 |
2018/12/19 | 671 | 677 | 661 | 663 | 14,900 |
2018/12/18 | 694 | 694 | 671 | 671 | 20,100 |
2018/12/17 | 702 | 706 | 693 | 696 | 16,000 |
2018/12/14 | 715 | 715 | 703 | 703 | 20,500 |
2018/12/13 | 729 | 729 | 715 | 719 | 15,400 |
2018/12/12 | 723 | 728 | 720 | 724 | 8,700 |
2018/12/11 | 773 | 773 | 716 | 716 | 12,400 |
2018/12/10 | 753 | 759 | 740 | 743 | 10,500 |
2018/12/07 | 777 | 777 | 764 | 766 | 8,300 |
2018/12/06 | 785 | 785 | 776 | 776 | 7,000 |
2018/12/05 | 780 | 795 | 776 | 786 | 6,000 |
2018/12/04 | 798 | 798 | 783 | 784 | 7,700 |
2018/12/03 | 793 | 797 | 788 | 796 | 10,000 |
2018/11/30 | 783 | 790 | 783 | 786 | 7,200 |
2018/11/29 | 793 | 793 | 779 | 782 | 8,400 |
2018/11/28 | 792 | 792 | 780 | 789 | 6,700 |
2018/11/27 | 785 | 788 | 769 | 787 | 9,500 |
2018/11/26 | 793 | 793 | 774 | 774 | 9,700 |
2018/11/22 | 777 | 786 | 767 | 785 | 10,100 |
2018/11/21 | 749 | 776 | 749 | 768 | 13,800 |
2018/11/20 | 764 | 765 | 754 | 760 | 4,600 |
2018/11/19 | 749 | 770 | 746 | 766 | 4,600 |
2018/11/16 | 764 | 769 | 748 | 749 | 8,100 |
2018/11/15 | 751 | 775 | 741 | 773 | 9,000 |
2018/11/14 | 775 | 775 | 751 | 751 | 7,200 |
2018/11/13 | 775 | 778 | 766 | 774 | 4,800 |
2018/11/12 | 790 | 796 | 787 | 788 | 8,000 |
2018/11/09 | 786 | 792 | 786 | 790 | 6,500 |
2018/11/08 | 786 | 792 | 783 | 790 | 12,000 |
2018/11/07 | 768 | 784 | 765 | 774 | 13,400 |
2018/11/06 | 775 | 775 | 758 | 761 | 12,100 |
2018/11/05 | 774 | 774 | 767 | 768 | 21,600 |
2018/11/02 | 768 | 771 | 752 | 759 | 9,300 |
2018/11/01 | 760 | 770 | 760 | 768 | 17,100 |
2018/10/31 | 736 | 756 | 736 | 756 | 24,600 |
2018/10/30 | 703 | 741 | 700 | 734 | 33,000 |
2018/10/29 | 720 | 724 | 700 | 700 | 22,000 |
2018/10/26 | 742 | 744 | 720 | 720 | 26,700 |
2018/10/25 | 735 | 735 | 726 | 728 | 19,100 |
2018/10/24 | 740 | 743 | 738 | 738 | 11,000 |
2018/10/23 | 747 | 747 | 740 | 740 | 12,300 |
2018/10/22 | 747 | 753 | 744 | 751 | 4,900 |
2018/10/19 | 742 | 754 | 742 | 747 | 11,900 |
2018/10/18 | 761 | 761 | 757 | 757 | 8,300 |
2018/10/17 | 745 | 761 | 745 | 761 | 10,300 |
2018/10/16 | 745 | 749 | 741 | 743 | 12,200 |
2018/10/15 | 755 | 756 | 745 | 745 | 20,000 |
2018/10/12 | 751 | 757 | 751 | 755 | 13,000 |
2018/10/11 | 760 | 761 | 751 | 753 | 18,900 |
2018/10/10 | 774 | 783 | 771 | 772 | 6,800 |
2018/10/09 | 791 | 791 | 773 | 773 | 12,800 |
2018/10/05 | 795 | 797 | 790 | 790 | 7,600 |
2018/10/04 | 804 | 804 | 797 | 799 | 10,200 |
2018/10/03 | 801 | 802 | 797 | 797 | 7,900 |
2018/10/02 | 808 | 808 | 803 | 804 | 10,200 |
2018/10/01 | 819 | 819 | 804 | 804 | 8,800 |
2018/09/28 | 811 | 824 | 803 | 810 | 9,100 |
2018/09/27 | 824 | 824 | 810 | 810 | 11,200 |
2018/09/26 | 832 | 832 | 817 | 824 | 24,000 |
2018/09/25 | 806 | 838 | 806 | 838 | 57,000 |
2018/09/21 | 801 | 805 | 801 | 802 | 19,400 |
2018/09/20 | 795 | 801 | 795 | 801 | 16,000 |
2018/09/19 | 787 | 801 | 787 | 795 | 21,600 |
2018/09/18 | 780 | 787 | 779 | 787 | 15,700 |
2018/09/14 | 770 | 780 | 769 | 779 | 22,900 |
2018/09/13 | 766 | 779 | 766 | 770 | 8,600 |
2018/09/12 | 775 | 775 | 765 | 768 | 7,800 |
2018/09/11 | 779 | 779 | 770 | 776 | 14,600 |
2018/09/10 | 781 | 783 | 778 | 779 | 8,800 |
2018/09/07 | 778 | 781 | 774 | 779 | 8,800 |
2018/09/06 | 792 | 792 | 777 | 779 | 10,500 |
2018/09/05 | 791 | 795 | 788 | 794 | 10,500 |
2018/09/04 | 785 | 792 | 785 | 791 | 12,300 |
2018/09/03 | 799 | 801 | 791 | 791 | 11,800 |
2018/08/31 | 793 | 800 | 792 | 798 | 12,900 |
2018/08/30 | 808 | 808 | 792 | 798 | 9,200 |
2018/08/29 | 787 | 801 | 786 | 801 | 14,600 |
2018/08/28 | 794 | 795 | 787 | 788 | 6,900 |
2018/08/27 | 804 | 809 | 783 | 788 | 27,100 |
2018/08/24 | 782 | 789 | 780 | 789 | 13,200 |
2018/08/23 | 771 | 776 | 768 | 776 | 12,400 |
2018/08/22 | 755 | 767 | 755 | 766 | 10,500 |
2018/08/21 | 766 | 766 | 754 | 755 | 14,700 |
2018/08/20 | 774 | 775 | 763 | 768 | 13,800 |
2018/08/17 | 781 | 781 | 772 | 774 | 11,900 |
2018/08/16 | 783 | 783 | 773 | 774 | 11,500 |
2018/08/15 | 798 | 802 | 779 | 786 | 30,700 |
2018/08/14 | 780 | 802 | 780 | 802 | 8,000 |
2018/08/13 | 794 | 794 | 777 | 778 | 21,500 |
2018/08/10 | 803 | 805 | 794 | 797 | 15,300 |
2018/08/09 | 813 | 813 | 805 | 805 | 9,700 |
2018/08/08 | 810 | 819 | 810 | 814 | 7,300 |
2018/08/07 | 814 | 819 | 804 | 813 | 11,300 |
2018/08/06 | 818 | 825 | 810 | 814 | 14,600 |
2018/08/03 | 825 | 828 | 817 | 820 | 12,400 |
2018/08/02 | 837 | 837 | 824 | 825 | 11,400 |
2018/08/01 | 849 | 849 | 827 | 829 | 14,400 |
2018/07/31 | 852 | 852 | 832 | 834 | 34,600 |
2018/07/30 | 885 | 885 | 863 | 882 | 16,000 |
2018/07/27 | 889 | 894 | 878 | 887 | 12,400 |
2018/07/26 | 878 | 895 | 877 | 891 | 19,400 |
2018/07/25 | 878 | 885 | 875 | 885 | 10,500 |
2018/07/24 | 875 | 878 | 873 | 878 | 6,700 |
2018/07/23 | 865 | 876 | 865 | 869 | 7,000 |
2018/07/20 | 868 | 872 | 858 | 865 | 7,900 |
2018/07/19 | 872 | 873 | 866 | 868 | 5,400 |
2018/07/18 | 869 | 871 | 866 | 871 | 7,900 |
2018/07/17 | 855 | 868 | 855 | 862 | 9,300 |
2018/07/13 | 857 | 865 | 856 | 857 | 5,600 |
2018/07/12 | 843 | 864 | 843 | 860 | 4,800 |
2018/07/11 | 847 | 848 | 836 | 843 | 10,100 |
2018/07/10 | 854 | 865 | 851 | 852 | 9,100 |
2018/07/09 | 840 | 856 | 840 | 854 | 7,400 |
2018/07/06 | 838 | 843 | 838 | 842 | 8,700 |
2018/07/05 | 851 | 858 | 838 | 838 | 11,000 |
2018/07/04 | 855 | 860 | 852 | 857 | 8,700 |
2018/07/03 | 861 | 868 | 852 | 855 | 14,600 |
2018/07/02 | 875 | 875 | 862 | 863 | 11,800 |
2018/06/29 | 866 | 875 | 860 | 869 | 9,300 |
2018/06/28 | 868 | 868 | 854 | 866 | 12,900 |
2018/06/27 | 858 | 871 | 858 | 868 | 7,400 |
2018/06/26 | 851 | 867 | 851 | 858 | 15,300 |
2018/06/25 | 889 | 889 | 877 | 881 | 8,800 |
2018/06/22 | 873 | 884 | 871 | 884 | 6,100 |
2018/06/21 | 870 | 885 | 869 | 878 | 8,400 |
2018/06/20 | 871 | 872 | 854 | 870 | 8,900 |
2018/06/19 | 887 | 887 | 866 | 872 | 10,600 |
2018/06/18 | 882 | 886 | 876 | 886 | 8,200 |
2018/06/15 | 884 | 889 | 877 | 881 | 5,800 |
2018/06/14 | 889 | 892 | 882 | 884 | 6,900 |
2018/06/13 | 882 | 893 | 882 | 889 | 8,200 |
2018/06/12 | 880 | 880 | 870 | 878 | 6,400 |
2018/06/11 | 867 | 877 | 866 | 876 | 9,300 |
2018/06/08 | 852 | 867 | 852 | 864 | 17,800 |
2018/06/07 | 854 | 859 | 853 | 858 | 9,900 |
2018/06/06 | 858 | 859 | 851 | 853 | 8,800 |
2018/06/05 | 865 | 869 | 859 | 860 | 10,600 |
2018/06/04 | 858 | 872 | 858 | 865 | 9,500 |
2018/06/01 | 841 | 862 | 840 | 858 | 16,400 |
2018/05/31 | 852 | 852 | 842 | 842 | 13,300 |
2018/05/30 | 857 | 857 | 846 | 846 | 10,800 |
2018/05/29 | 872 | 872 | 855 | 857 | 13,700 |
2018/05/28 | 880 | 882 | 876 | 876 | 9,500 |
2018/05/25 | 882 | 886 | 872 | 876 | 14,700 |
2018/05/24 | 887 | 889 | 878 | 884 | 8,200 |
2018/05/23 | 885 | 895 | 885 | 891 | 13,100 |
2018/05/22 | 896 | 896 | 886 | 892 | 7,000 |
2018/05/21 | 890 | 891 | 881 | 891 | 8,900 |
2018/05/18 | 890 | 891 | 881 | 885 | 9,000 |
2018/05/17 | 895 | 895 | 884 | 886 | 10,300 |
2018/05/16 | 870 | 888 | 870 | 884 | 13,800 |
2018/05/15 | 856 | 873 | 856 | 870 | 27,200 |
2018/05/14 | 876 | 880 | 855 | 856 | 58,800 |
2018/05/11 | 918 | 918 | 902 | 906 | 16,300 |
2018/05/10 | 930 | 930 | 921 | 924 | 14,500 |
2018/05/09 | 935 | 940 | 924 | 930 | 15,300 |
2018/05/08 | 913 | 930 | 913 | 928 | 19,000 |
2018/05/07 | 911 | 914 | 899 | 914 | 36,000 |
2018/05/02 | 890 | 894 | 884 | 894 | 8,500 |
2018/05/01 | 885 | 897 | 882 | 890 | 12,300 |
2018/04/27 | 901 | 909 | 882 | 884 | 19,400 |
2018/04/26 | 890 | 897 | 883 | 896 | 21,500 |
2018/04/25 | 876 | 892 | 873 | 886 | 21,400 |
2018/04/24 | 868 | 877 | 868 | 872 | 10,100 |
2018/04/23 | 877 | 877 | 867 | 868 | 13,000 |
2018/04/20 | 866 | 880 | 866 | 871 | 11,600 |
2018/04/19 | 873 | 875 | 866 | 868 | 11,600 |
2018/04/18 | 868 | 875 | 860 | 873 | 10,100 |
2018/04/17 | 874 | 877 | 854 | 860 | 18,600 |
2018/04/16 | 890 | 890 | 878 | 879 | 13,000 |
2018/04/13 | 880 | 883 | 876 | 882 | 10,700 |
2018/04/12 | 870 | 880 | 862 | 875 | 18,400 |
2018/04/11 | 898 | 898 | 873 | 874 | 26,300 |
2018/04/10 | 902 | 902 | 884 | 898 | 18,100 |
2018/04/09 | 888 | 898 | 874 | 895 | 23,700 |
2018/04/06 | 922 | 923 | 895 | 898 | 45,800 |
2018/04/05 | 935 | 938 | 915 | 931 | 32,700 |
2018/04/04 | 966 | 966 | 933 | 937 | 22,900 |
2018/04/03 | 937 | 965 | 937 | 948 | 45,400 |
2018/04/02 | 960 | 971 | 948 | 967 | 42,000 |
2018/03/30 | 957 | 961 | 937 | 956 | 46,600 |
2018/03/29 | 935 | 960 | 931 | 945 | 57,900 |
2018/03/28 | 909 | 933 | 904 | 921 | 60,800 |
2018/03/27 | 978 | 979 | 901 | 920 | 188,700 |
2018/03/26 | 937 | 965 | 933 | 965 | 73,100 |
2018/03/23 | 994 | 994 | 937 | 955 | 113,400 |
2018/03/22 | 991 | 994 | 953 | 979 | 91,800 |
2018/03/20 | 957 | 1,005 | 933 | 987 | 224,600 |
2018/03/19 | 940 | 1,038 | 935 | 981 | 634,600 |
2018/03/16 | 937 | 938 | 907 | 918 | 48,700 |
2018/03/15 | 925 | 940 | 906 | 934 | 134,900 |
2018/03/14 | 883 | 899 | 880 | 898 | 23,900 |
2018/03/13 | 879 | 884 | 871 | 884 | 21,800 |
2018/03/12 | 853 | 892 | 853 | 885 | 52,800 |
2018/03/09 | 840 | 846 | 826 | 839 | 18,800 |
2018/03/08 | 837 | 848 | 831 | 835 | 15,600 |
2018/03/07 | 838 | 849 | 830 | 833 | 14,700 |
2018/03/06 | 828 | 842 | 828 | 838 | 15,600 |
2018/03/05 | 838 | 845 | 820 | 826 | 25,500 |
2018/03/02 | 845 | 850 | 840 | 840 | 20,300 |
2018/03/01 | 867 | 867 | 851 | 857 | 16,900 |
2018/02/28 | 859 | 869 | 859 | 866 | 11,500 |
2018/02/27 | 859 | 867 | 857 | 859 | 11,600 |
2018/02/26 | 853 | 860 | 847 | 859 | 23,300 |
2018/02/23 | 849 | 849 | 837 | 847 | 14,300 |
2018/02/22 | 837 | 841 | 830 | 839 | 10,900 |
2018/02/21 | 824 | 839 | 824 | 835 | 14,000 |
2018/02/20 | 821 | 823 | 809 | 822 | 14,600 |
2018/02/19 | 803 | 821 | 803 | 821 | 20,500 |
2018/02/16 | 806 | 810 | 797 | 797 | 38,000 |
2018/02/15 | 807 | 814 | 803 | 806 | 14,200 |
2018/02/14 | 812 | 823 | 797 | 805 | 37,100 |
2018/02/13 | 828 | 830 | 810 | 812 | 18,500 |
2018/02/09 | 806 | 816 | 802 | 813 | 28,200 |
2018/02/08 | 835 | 844 | 831 | 834 | 16,000 |
2018/02/07 | 869 | 869 | 833 | 833 | 24,000 |
2018/02/06 | 860 | 861 | 809 | 830 | 84,900 |
2018/02/05 | 879 | 881 | 871 | 877 | 34,900 |
2018/02/02 | 886 | 889 | 881 | 886 | 24,200 |
2018/02/01 | 884 | 888 | 880 | 882 | 26,500 |
2018/01/31 | 882 | 888 | 875 | 877 | 62,500 |
2018/01/30 | 926 | 927 | 898 | 911 | 47,900 |
2018/01/29 | 945 | 945 | 922 | 928 | 35,700 |
2018/01/26 | 916 | 948 | 908 | 931 | 82,300 |
2018/01/25 | 900 | 909 | 893 | 901 | 28,900 |
2018/01/24 | 900 | 903 | 897 | 902 | 17,500 |
2018/01/23 | 900 | 902 | 895 | 897 | 17,700 |
2018/01/22 | 882 | 889 | 880 | 888 | 16,300 |
2018/01/19 | 880 | 889 | 880 | 882 | 15,500 |
2018/01/18 | 892 | 893 | 881 | 881 | 23,800 |
2018/01/17 | 893 | 895 | 889 | 889 | 20,100 |
2018/01/16 | 900 | 900 | 893 | 895 | 16,700 |
2018/01/15 | 900 | 903 | 892 | 894 | 17,300 |
2018/01/12 | 901 | 904 | 897 | 897 | 30,900 |
2018/01/11 | 904 | 909 | 900 | 903 | 15,000 |
2018/01/10 | 903 | 908 | 900 | 905 | 18,400 |
2018/01/09 | 906 | 906 | 899 | 900 | 40,800 |
2018/01/05 | 906 | 910 | 903 | 907 | 20,400 |
2018/01/04 | 905 | 906 | 900 | 904 | 38,100 |