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 |
---|---|---|---|---|---|
2019/12/30 | 824 | 834 | 819 | 834 | 9,400 |
2019/12/27 | 838 | 838 | 827 | 833 | 5,800 |
2019/12/26 | 836 | 839 | 825 | 839 | 29,700 |
2019/12/25 | 829 | 837 | 821 | 837 | 15,800 |
2019/12/24 | 810 | 838 | 810 | 838 | 28,900 |
2019/12/23 | 813 | 817 | 807 | 810 | 14,900 |
2019/12/20 | 809 | 813 | 808 | 811 | 9,200 |
2019/12/19 | 804 | 809 | 803 | 809 | 7,200 |
2019/12/18 | 801 | 805 | 795 | 805 | 7,800 |
2019/12/17 | 798 | 800 | 793 | 800 | 5,100 |
2019/12/16 | 798 | 798 | 790 | 792 | 4,700 |
2019/12/13 | 800 | 802 | 791 | 798 | 14,400 |
2019/12/12 | 797 | 797 | 787 | 787 | 3,500 |
2019/12/11 | 802 | 803 | 792 | 800 | 20,900 |
2019/12/10 | 787 | 790 | 787 | 787 | 5,000 |
2019/12/09 | 789 | 789 | 785 | 787 | 2,500 |
2019/12/06 | 798 | 798 | 782 | 789 | 5,600 |
2019/12/05 | 790 | 795 | 788 | 794 | 6,000 |
2019/12/04 | 778 | 779 | 774 | 779 | 4,100 |
2019/12/03 | 792 | 792 | 778 | 778 | 5,300 |
2019/12/02 | 792 | 798 | 792 | 795 | 9,600 |
2019/11/29 | 780 | 795 | 780 | 792 | 7,000 |
2019/11/28 | 790 | 798 | 789 | 795 | 6,900 |
2019/11/27 | 758 | 800 | 758 | 789 | 14,300 |
2019/11/26 | 771 | 771 | 751 | 751 | 10,700 |
2019/11/25 | 756 | 766 | 754 | 766 | 6,300 |
2019/11/22 | 747 | 765 | 747 | 753 | 7,400 |
2019/11/21 | 730 | 747 | 728 | 747 | 6,400 |
2019/11/20 | 739 | 739 | 729 | 732 | 4,400 |
2019/11/19 | 735 | 737 | 731 | 734 | 4,400 |
2019/11/18 | 738 | 742 | 735 | 739 | 3,900 |
2019/11/15 | 740 | 745 | 737 | 738 | 10,500 |
2019/11/14 | 740 | 742 | 739 | 739 | 2,800 |
2019/11/13 | 762 | 762 | 740 | 740 | 6,900 |
2019/11/12 | 770 | 770 | 760 | 764 | 6,300 |
2019/11/11 | 778 | 778 | 756 | 770 | 9,400 |
2019/11/08 | 780 | 781 | 773 | 781 | 7,600 |
2019/11/07 | 777 | 779 | 774 | 779 | 5,800 |
2019/11/06 | 765 | 779 | 765 | 777 | 9,200 |
2019/11/05 | 772 | 775 | 768 | 775 | 9,400 |
2019/11/01 | 799 | 799 | 754 | 772 | 17,300 |
2019/10/31 | 800 | 802 | 766 | 802 | 36,300 |
2019/10/30 | 734 | 800 | 734 | 800 | 33,300 |
2019/10/29 | 727 | 735 | 727 | 732 | 10,400 |
2019/10/28 | 725 | 728 | 722 | 727 | 10,100 |
2019/10/25 | 715 | 724 | 715 | 724 | 6,600 |
2019/10/24 | 710 | 717 | 710 | 713 | 9,100 |
2019/10/23 | 706 | 710 | 706 | 709 | 5,400 |
2019/10/21 | 702 | 705 | 699 | 704 | 5,000 |
2019/10/18 | 700 | 703 | 696 | 703 | 5,000 |
2019/10/17 | 696 | 701 | 695 | 698 | 4,900 |
2019/10/16 | 700 | 703 | 692 | 701 | 7,800 |
2019/10/15 | 690 | 699 | 690 | 699 | 5,000 |
2019/10/11 | 692 | 692 | 689 | 689 | 4,600 |
2019/10/10 | 702 | 705 | 692 | 692 | 8,000 |
2019/10/09 | 697 | 717 | 697 | 717 | 5,600 |
2019/10/08 | 697 | 701 | 694 | 697 | 5,800 |
2019/10/07 | 698 | 698 | 693 | 696 | 3,700 |
2019/10/04 | 691 | 692 | 690 | 692 | 3,300 |
2019/10/03 | 688 | 692 | 685 | 692 | 3,900 |
2019/10/02 | 684 | 695 | 684 | 694 | 6,300 |
2019/10/01 | 695 | 697 | 687 | 687 | 7,200 |
2019/09/30 | 680 | 693 | 680 | 691 | 10,600 |
2019/09/27 | 713 | 714 | 676 | 680 | 46,400 |
2019/09/26 | 711 | 719 | 711 | 717 | 54,900 |
2019/09/25 | 703 | 707 | 696 | 707 | 17,500 |
2019/09/24 | 694 | 703 | 694 | 703 | 19,600 |
2019/09/20 | 690 | 695 | 690 | 694 | 12,900 |
2019/09/19 | 690 | 690 | 684 | 690 | 11,700 |
2019/09/18 | 695 | 695 | 683 | 686 | 10,400 |
2019/09/17 | 689 | 695 | 689 | 695 | 15,300 |
2019/09/13 | 692 | 692 | 685 | 689 | 24,200 |
2019/09/12 | 678 | 690 | 675 | 685 | 17,200 |
2019/09/11 | 664 | 680 | 663 | 679 | 11,700 |
2019/09/10 | 659 | 663 | 657 | 663 | 7,400 |
2019/09/09 | 658 | 659 | 657 | 659 | 5,400 |
2019/09/06 | 656 | 658 | 656 | 657 | 4,200 |
2019/09/05 | 651 | 656 | 650 | 654 | 11,600 |
2019/09/04 | 650 | 653 | 649 | 651 | 4,000 |
2019/09/03 | 651 | 653 | 645 | 652 | 3,100 |
2019/09/02 | 651 | 655 | 643 | 652 | 7,400 |
2019/08/30 | 643 | 657 | 640 | 652 | 8,800 |
2019/08/29 | 645 | 645 | 635 | 637 | 6,400 |
2019/08/28 | 652 | 652 | 643 | 645 | 3,700 |
2019/08/27 | 655 | 655 | 652 | 652 | 2,700 |
2019/08/26 | 647 | 651 | 646 | 647 | 12,800 |
2019/08/23 | 657 | 657 | 647 | 649 | 5,200 |
2019/08/22 | 652 | 658 | 651 | 652 | 4,800 |
2019/08/21 | 652 | 653 | 650 | 650 | 2,900 |
2019/08/20 | 645 | 654 | 644 | 654 | 4,000 |
2019/08/19 | 650 | 650 | 642 | 642 | 3,600 |
2019/08/16 | 644 | 656 | 644 | 651 | 4,900 |
2019/08/15 | 621 | 648 | 621 | 648 | 5,900 |
2019/08/14 | 618 | 637 | 618 | 634 | 17,100 |
2019/08/13 | 640 | 644 | 638 | 638 | 8,300 |
2019/08/09 | 645 | 655 | 643 | 645 | 7,000 |
2019/08/08 | 653 | 653 | 641 | 641 | 5,800 |
2019/08/07 | 637 | 655 | 627 | 655 | 27,300 |
2019/08/06 | 621 | 638 | 615 | 637 | 13,600 |
2019/08/05 | 656 | 656 | 630 | 638 | 14,000 |
2019/08/02 | 663 | 663 | 656 | 658 | 8,800 |
2019/08/01 | 669 | 669 | 663 | 666 | 5,800 |
2019/07/31 | 679 | 679 | 669 | 669 | 14,000 |
2019/07/30 | 670 | 671 | 663 | 671 | 8,000 |
2019/07/29 | 661 | 668 | 661 | 668 | 3,000 |
2019/07/26 | 663 | 665 | 659 | 659 | 11,300 |
2019/07/25 | 658 | 672 | 658 | 671 | 6,600 |
2019/07/24 | 661 | 661 | 654 | 657 | 5,600 |
2019/07/23 | 657 | 663 | 657 | 661 | 3,200 |
2019/07/22 | 658 | 658 | 655 | 655 | 4,000 |
2019/07/19 | 643 | 659 | 643 | 659 | 6,900 |
2019/07/18 | 652 | 654 | 642 | 642 | 16,300 |
2019/07/17 | 658 | 659 | 655 | 655 | 5,900 |
2019/07/16 | 661 | 665 | 658 | 658 | 4,600 |
2019/07/12 | 668 | 671 | 659 | 659 | 6,100 |
2019/07/11 | 672 | 674 | 665 | 665 | 4,400 |
2019/07/10 | 673 | 673 | 664 | 664 | 14,100 |
2019/07/09 | 676 | 683 | 675 | 679 | 9,700 |
2019/07/08 | 670 | 677 | 667 | 677 | 14,900 |
2019/07/05 | 655 | 665 | 653 | 665 | 16,900 |
2019/07/04 | 663 | 663 | 651 | 651 | 24,200 |
2019/07/03 | 666 | 667 | 655 | 658 | 31,900 |
2019/07/02 | 669 | 669 | 659 | 662 | 12,900 |
2019/07/01 | 676 | 676 | 662 | 665 | 15,400 |
2019/06/28 | 673 | 674 | 666 | 666 | 7,700 |
2019/06/27 | 676 | 681 | 671 | 672 | 10,700 |
2019/06/26 | 716 | 716 | 675 | 675 | 39,800 |
2019/06/25 | 690 | 702 | 688 | 702 | 23,400 |
2019/06/24 | 699 | 699 | 686 | 688 | 10,500 |
2019/06/21 | 700 | 704 | 699 | 702 | 6,800 |
2019/06/20 | 687 | 699 | 687 | 698 | 2,400 |
2019/06/19 | 674 | 685 | 674 | 685 | 5,000 |
2019/06/18 | 677 | 680 | 665 | 666 | 4,500 |
2019/06/17 | 685 | 685 | 675 | 675 | 5,300 |
2019/06/14 | 691 | 691 | 683 | 691 | 7,400 |
2019/06/13 | 692 | 692 | 683 | 683 | 4,900 |
2019/06/12 | 697 | 701 | 697 | 699 | 4,600 |
2019/06/11 | 696 | 701 | 693 | 694 | 8,300 |
2019/06/10 | 680 | 705 | 679 | 705 | 10,000 |
2019/06/07 | 681 | 681 | 672 | 681 | 4,000 |
2019/06/06 | 681 | 681 | 675 | 681 | 3,000 |
2019/06/05 | 660 | 676 | 660 | 676 | 7,100 |
2019/06/04 | 652 | 653 | 647 | 653 | 5,200 |
2019/06/03 | 654 | 659 | 646 | 646 | 12,700 |
2019/05/31 | 679 | 679 | 667 | 674 | 8,700 |
2019/05/30 | 689 | 689 | 677 | 679 | 4,200 |
2019/05/29 | 707 | 707 | 688 | 689 | 4,600 |
2019/05/28 | 724 | 724 | 708 | 708 | 4,900 |
2019/05/27 | 720 | 722 | 717 | 721 | 11,800 |
2019/05/24 | 691 | 709 | 689 | 709 | 7,800 |
2019/05/23 | 684 | 697 | 680 | 691 | 6,300 |
2019/05/22 | 693 | 693 | 681 | 683 | 6,700 |
2019/05/21 | 670 | 691 | 670 | 690 | 6,400 |
2019/05/20 | 674 | 688 | 669 | 675 | 11,000 |
2019/05/17 | 659 | 664 | 657 | 660 | 6,500 |
2019/05/16 | 661 | 672 | 657 | 658 | 6,500 |
2019/05/15 | 670 | 672 | 659 | 660 | 13,700 |
2019/05/14 | 716 | 716 | 656 | 661 | 25,900 |
2019/05/13 | 703 | 705 | 703 | 703 | 13,100 |
2019/05/10 | 687 | 693 | 687 | 690 | 11,800 |
2019/05/09 | 682 | 683 | 673 | 674 | 10,100 |
2019/05/08 | 700 | 700 | 684 | 688 | 12,500 |
2019/05/07 | 705 | 712 | 699 | 704 | 10,400 |
2019/04/26 | 710 | 715 | 703 | 712 | 12,600 |
2019/04/25 | 694 | 715 | 694 | 714 | 10,400 |
2019/04/24 | 706 | 709 | 692 | 692 | 12,000 |
2019/04/23 | 705 | 706 | 702 | 705 | 4,000 |
2019/04/22 | 708 | 709 | 702 | 707 | 3,700 |
2019/04/19 | 718 | 718 | 712 | 712 | 1,800 |
2019/04/18 | 726 | 726 | 713 | 717 | 5,000 |
2019/04/17 | 724 | 725 | 722 | 724 | 2,900 |
2019/04/16 | 729 | 729 | 721 | 725 | 4,200 |
2019/04/15 | 719 | 725 | 714 | 723 | 11,000 |
2019/04/12 | 709 | 715 | 704 | 713 | 3,700 |
2019/04/11 | 713 | 717 | 708 | 711 | 6,500 |
2019/04/10 | 703 | 714 | 703 | 711 | 2,700 |
2019/04/09 | 707 | 710 | 707 | 710 | 5,300 |
2019/04/08 | 717 | 719 | 713 | 714 | 9,700 |
2019/04/05 | 724 | 729 | 715 | 723 | 6,200 |
2019/04/04 | 733 | 735 | 724 | 724 | 7,300 |
2019/04/03 | 731 | 741 | 724 | 741 | 7,400 |
2019/04/02 | 735 | 737 | 729 | 733 | 5,900 |
2019/04/01 | 744 | 755 | 721 | 734 | 32,000 |
2019/03/29 | 731 | 737 | 727 | 730 | 7,900 |
2019/03/28 | 726 | 735 | 723 | 730 | 9,900 |
2019/03/27 | 731 | 737 | 725 | 734 | 21,000 |
2019/03/26 | 729 | 742 | 726 | 742 | 54,400 |
2019/03/25 | 724 | 727 | 716 | 722 | 21,000 |
2019/03/22 | 723 | 727 | 719 | 726 | 11,900 |
2019/03/20 | 715 | 725 | 713 | 720 | 12,700 |
2019/03/19 | 724 | 724 | 715 | 718 | 13,400 |
2019/03/18 | 717 | 726 | 717 | 726 | 17,900 |
2019/03/15 | 716 | 723 | 715 | 716 | 15,200 |
2019/03/14 | 723 | 723 | 714 | 715 | 5,900 |
2019/03/13 | 712 | 715 | 707 | 713 | 5,300 |
2019/03/12 | 707 | 721 | 707 | 716 | 10,400 |
2019/03/11 | 701 | 707 | 701 | 707 | 10,200 |
2019/03/08 | 705 | 710 | 700 | 702 | 14,900 |
2019/03/07 | 713 | 722 | 713 | 720 | 10,800 |
2019/03/06 | 723 | 723 | 716 | 716 | 10,300 |
2019/03/05 | 720 | 725 | 719 | 725 | 9,300 |
2019/03/04 | 726 | 726 | 719 | 720 | 8,100 |
2019/03/01 | 714 | 722 | 713 | 721 | 9,900 |
2019/02/28 | 720 | 722 | 714 | 715 | 9,500 |
2019/02/27 | 713 | 724 | 713 | 723 | 10,900 |
2019/02/26 | 728 | 728 | 714 | 715 | 13,500 |
2019/02/25 | 719 | 724 | 712 | 724 | 10,700 |
2019/02/22 | 712 | 716 | 701 | 702 | 7,000 |
2019/02/21 | 704 | 713 | 701 | 712 | 9,700 |
2019/02/20 | 697 | 707 | 696 | 704 | 5,500 |
2019/02/19 | 696 | 698 | 693 | 698 | 4,200 |
2019/02/18 | 681 | 700 | 677 | 696 | 10,800 |
2019/02/15 | 677 | 677 | 664 | 674 | 3,500 |
2019/02/14 | 670 | 681 | 670 | 680 | 5,100 |
2019/02/13 | 682 | 682 | 667 | 667 | 7,400 |
2019/02/12 | 653 | 679 | 653 | 679 | 7,300 |
2019/02/08 | 660 | 667 | 651 | 651 | 7,900 |
2019/02/07 | 671 | 673 | 660 | 669 | 5,100 |
2019/02/06 | 677 | 678 | 671 | 671 | 4,600 |
2019/02/05 | 670 | 677 | 669 | 677 | 6,600 |
2019/02/04 | 658 | 671 | 656 | 666 | 9,400 |
2019/02/01 | 656 | 658 | 649 | 655 | 10,100 |
2019/01/31 | 652 | 659 | 649 | 650 | 12,700 |
2019/01/30 | 660 | 660 | 650 | 651 | 14,200 |
2019/01/29 | 664 | 664 | 651 | 655 | 10,300 |
2019/01/28 | 687 | 687 | 654 | 662 | 16,100 |
2019/01/25 | 675 | 687 | 675 | 679 | 10,800 |
2019/01/24 | 662 | 675 | 662 | 673 | 5,300 |
2019/01/23 | 667 | 669 | 665 | 665 | 6,100 |
2019/01/22 | 673 | 673 | 665 | 667 | 5,100 |
2019/01/21 | 669 | 672 | 665 | 671 | 7,700 |
2019/01/18 | 652 | 668 | 652 | 665 | 8,600 |
2019/01/17 | 662 | 666 | 651 | 652 | 13,500 |
2019/01/16 | 662 | 662 | 653 | 657 | 5,300 |
2019/01/15 | 642 | 656 | 642 | 655 | 6,800 |
2019/01/11 | 644 | 651 | 644 | 647 | 7,900 |
2019/01/10 | 640 | 652 | 635 | 649 | 13,500 |
2019/01/09 | 649 | 650 | 636 | 640 | 25,600 |
2019/01/08 | 650 | 657 | 641 | 657 | 14,100 |
2019/01/07 | 646 | 655 | 636 | 642 | 12,500 |
2019/01/04 | 644 | 644 | 614 | 636 | 29,400 |