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 |
---|---|---|---|---|---|
2020/12/30 | 913 | 915 | 897 | 915 | 7,800 |
2020/12/29 | 919 | 919 | 887 | 919 | 10,900 |
2020/12/28 | 926 | 926 | 875 | 925 | 34,600 |
2020/12/25 | 895 | 926 | 894 | 926 | 17,300 |
2020/12/24 | 888 | 899 | 888 | 899 | 6,400 |
2020/12/23 | 897 | 897 | 883 | 888 | 7,600 |
2020/12/22 | 902 | 903 | 893 | 894 | 7,000 |
2020/12/21 | 906 | 908 | 899 | 903 | 10,900 |
2020/12/18 | 877 | 902 | 874 | 898 | 15,000 |
2020/12/17 | 874 | 885 | 874 | 882 | 4,300 |
2020/12/16 | 878 | 887 | 860 | 875 | 31,200 |
2020/12/15 | 858 | 867 | 858 | 863 | 13,000 |
2020/12/14 | 830 | 866 | 830 | 842 | 25,300 |
2020/12/11 | 811 | 817 | 810 | 814 | 9,800 |
2020/12/10 | 817 | 817 | 812 | 813 | 5,200 |
2020/12/09 | 817 | 825 | 817 | 817 | 4,900 |
2020/12/08 | 809 | 818 | 809 | 813 | 5,300 |
2020/12/07 | 845 | 846 | 809 | 809 | 10,400 |
2020/12/04 | 865 | 865 | 844 | 844 | 6,900 |
2020/12/03 | 864 | 876 | 863 | 863 | 4,600 |
2020/12/02 | 886 | 886 | 864 | 864 | 10,800 |
2020/12/01 | 864 | 883 | 864 | 869 | 17,600 |
2020/11/30 | 889 | 893 | 862 | 862 | 7,300 |
2020/11/27 | 888 | 905 | 880 | 880 | 16,700 |
2020/11/26 | 879 | 890 | 879 | 888 | 7,600 |
2020/11/25 | 893 | 898 | 881 | 884 | 8,000 |
2020/11/24 | 900 | 902 | 880 | 886 | 10,500 |
2020/11/20 | 896 | 896 | 884 | 892 | 2,400 |
2020/11/19 | 891 | 899 | 891 | 896 | 3,100 |
2020/11/18 | 904 | 904 | 887 | 891 | 3,800 |
2020/11/17 | 908 | 908 | 885 | 898 | 8,100 |
2020/11/16 | 891 | 917 | 883 | 917 | 11,500 |
2020/11/13 | 904 | 904 | 876 | 876 | 8,800 |
2020/11/12 | 909 | 912 | 904 | 904 | 2,800 |
2020/11/11 | 916 | 916 | 898 | 908 | 10,400 |
2020/11/10 | 925 | 925 | 891 | 902 | 18,800 |
2020/11/09 | 910 | 915 | 902 | 910 | 8,500 |
2020/11/06 | 915 | 915 | 903 | 909 | 8,700 |
2020/11/05 | 885 | 918 | 880 | 918 | 13,100 |
2020/11/04 | 892 | 892 | 879 | 883 | 8,700 |
2020/11/02 | 891 | 892 | 882 | 892 | 11,300 |
2020/10/30 | 911 | 933 | 893 | 893 | 12,900 |
2020/10/29 | 885 | 899 | 883 | 896 | 3,500 |
2020/10/28 | 875 | 902 | 875 | 896 | 8,600 |
2020/10/27 | 906 | 906 | 875 | 882 | 10,500 |
2020/10/26 | 911 | 912 | 903 | 904 | 6,600 |
2020/10/23 | 905 | 913 | 905 | 910 | 4,800 |
2020/10/22 | 929 | 945 | 905 | 905 | 12,200 |
2020/10/21 | 925 | 935 | 922 | 925 | 3,100 |
2020/10/20 | 951 | 952 | 917 | 917 | 8,900 |
2020/10/19 | 949 | 965 | 948 | 960 | 17,000 |
2020/10/16 | 933 | 944 | 929 | 937 | 11,800 |
2020/10/15 | 927 | 927 | 910 | 910 | 4,800 |
2020/10/14 | 932 | 934 | 915 | 929 | 6,500 |
2020/10/13 | 926 | 933 | 921 | 932 | 5,400 |
2020/10/12 | 930 | 937 | 920 | 920 | 5,700 |
2020/10/09 | 950 | 950 | 929 | 935 | 5,000 |
2020/10/08 | 927 | 950 | 926 | 950 | 14,000 |
2020/10/07 | 904 | 925 | 895 | 924 | 10,600 |
2020/10/06 | 921 | 922 | 915 | 915 | 7,500 |
2020/10/05 | 914 | 926 | 914 | 926 | 13,900 |
2020/10/02 | 946 | 954 | 889 | 894 | 16,600 |
2020/09/30 | 962 | 968 | 940 | 941 | 20,100 |
2020/09/29 | 968 | 982 | 945 | 953 | 49,400 |
2020/09/28 | 953 | 965 | 927 | 965 | 91,400 |
2020/09/25 | 912 | 941 | 885 | 941 | 42,900 |
2020/09/24 | 927 | 949 | 851 | 894 | 59,500 |
2020/09/23 | 909 | 926 | 900 | 926 | 33,800 |
2020/09/18 | 900 | 910 | 898 | 910 | 34,000 |
2020/09/17 | 888 | 895 | 880 | 895 | 22,300 |
2020/09/16 | 859 | 877 | 854 | 877 | 18,800 |
2020/09/15 | 842 | 872 | 842 | 848 | 22,700 |
2020/09/14 | 861 | 869 | 861 | 869 | 10,700 |
2020/09/11 | 855 | 862 | 855 | 861 | 24,700 |
2020/09/10 | 839 | 850 | 836 | 842 | 11,700 |
2020/09/09 | 842 | 847 | 832 | 836 | 11,700 |
2020/09/08 | 829 | 850 | 825 | 850 | 8,400 |
2020/09/07 | 821 | 833 | 820 | 825 | 7,600 |
2020/09/04 | 833 | 841 | 815 | 816 | 16,600 |
2020/09/03 | 850 | 854 | 831 | 844 | 8,900 |
2020/09/02 | 841 | 848 | 835 | 847 | 7,400 |
2020/09/01 | 821 | 847 | 817 | 833 | 9,700 |
2020/08/31 | 810 | 819 | 808 | 819 | 9,200 |
2020/08/28 | 806 | 812 | 800 | 809 | 13,200 |
2020/08/27 | 812 | 812 | 800 | 806 | 5,000 |
2020/08/26 | 810 | 815 | 802 | 802 | 11,800 |
2020/08/25 | 824 | 824 | 807 | 822 | 9,400 |
2020/08/24 | 818 | 819 | 811 | 812 | 4,400 |
2020/08/21 | 812 | 815 | 811 | 815 | 4,100 |
2020/08/20 | 812 | 815 | 811 | 811 | 2,500 |
2020/08/19 | 820 | 820 | 813 | 816 | 2,800 |
2020/08/18 | 828 | 828 | 816 | 820 | 4,000 |
2020/08/17 | 849 | 849 | 828 | 828 | 4,300 |
2020/08/14 | 850 | 850 | 842 | 850 | 7,000 |
2020/08/13 | 835 | 846 | 834 | 846 | 7,300 |
2020/08/12 | 808 | 835 | 808 | 833 | 6,600 |
2020/08/11 | 796 | 817 | 796 | 807 | 9,900 |
2020/08/07 | 790 | 798 | 780 | 796 | 3,000 |
2020/08/06 | 794 | 794 | 785 | 793 | 1,800 |
2020/08/05 | 793 | 798 | 788 | 798 | 2,300 |
2020/08/04 | 791 | 813 | 780 | 799 | 9,800 |
2020/08/03 | 801 | 801 | 789 | 795 | 7,200 |
2020/07/31 | 784 | 819 | 784 | 806 | 14,400 |
2020/07/30 | 832 | 852 | 785 | 852 | 11,900 |
2020/07/29 | 853 | 859 | 824 | 825 | 7,300 |
2020/07/28 | 859 | 860 | 854 | 857 | 2,600 |
2020/07/27 | 860 | 863 | 854 | 860 | 13,900 |
2020/07/22 | 855 | 865 | 836 | 854 | 10,500 |
2020/07/21 | 819 | 864 | 811 | 864 | 10,300 |
2020/07/20 | 820 | 820 | 797 | 816 | 5,900 |
2020/07/17 | 810 | 818 | 800 | 810 | 3,900 |
2020/07/16 | 802 | 809 | 802 | 809 | 3,200 |
2020/07/15 | 783 | 806 | 778 | 806 | 5,700 |
2020/07/14 | 785 | 785 | 779 | 779 | 5,400 |
2020/07/13 | 779 | 784 | 772 | 777 | 6,700 |
2020/07/10 | 791 | 796 | 757 | 763 | 10,800 |
2020/07/09 | 801 | 820 | 792 | 792 | 5,000 |
2020/07/08 | 811 | 815 | 790 | 801 | 4,900 |
2020/07/07 | 826 | 826 | 815 | 815 | 2,700 |
2020/07/06 | 829 | 837 | 800 | 818 | 12,300 |
2020/07/03 | 823 | 823 | 811 | 817 | 5,700 |
2020/07/02 | 840 | 843 | 816 | 816 | 6,700 |
2020/07/01 | 851 | 851 | 831 | 832 | 8,500 |
2020/06/30 | 866 | 867 | 840 | 840 | 12,600 |
2020/06/29 | 870 | 870 | 833 | 866 | 12,700 |
2020/06/26 | 874 | 874 | 851 | 870 | 32,700 |
2020/06/25 | 828 | 867 | 823 | 864 | 17,700 |
2020/06/24 | 845 | 865 | 841 | 841 | 18,500 |
2020/06/23 | 830 | 840 | 827 | 840 | 13,400 |
2020/06/22 | 830 | 830 | 825 | 825 | 3,500 |
2020/06/19 | 822 | 830 | 813 | 830 | 4,200 |
2020/06/18 | 820 | 820 | 810 | 817 | 3,300 |
2020/06/17 | 817 | 829 | 807 | 821 | 5,600 |
2020/06/16 | 813 | 817 | 798 | 817 | 5,900 |
2020/06/15 | 811 | 812 | 791 | 791 | 2,800 |
2020/06/12 | 809 | 814 | 785 | 800 | 13,900 |
2020/06/11 | 830 | 833 | 818 | 832 | 22,900 |
2020/06/10 | 809 | 814 | 809 | 814 | 5,000 |
2020/06/09 | 815 | 815 | 810 | 814 | 4,500 |
2020/06/08 | 815 | 820 | 809 | 815 | 8,700 |
2020/06/05 | 828 | 828 | 802 | 811 | 11,400 |
2020/06/04 | 828 | 828 | 816 | 824 | 7,200 |
2020/06/03 | 852 | 853 | 815 | 822 | 21,200 |
2020/06/02 | 845 | 849 | 834 | 843 | 8,200 |
2020/06/01 | 847 | 850 | 838 | 845 | 11,100 |
2020/05/29 | 849 | 860 | 849 | 851 | 24,000 |
2020/05/28 | 824 | 844 | 824 | 844 | 19,300 |
2020/05/27 | 816 | 816 | 803 | 814 | 6,000 |
2020/05/26 | 801 | 817 | 801 | 816 | 19,500 |
2020/05/25 | 795 | 797 | 781 | 797 | 9,200 |
2020/05/22 | 780 | 797 | 780 | 785 | 13,400 |
2020/05/21 | 770 | 770 | 763 | 769 | 4,200 |
2020/05/20 | 775 | 777 | 765 | 770 | 14,700 |
2020/05/19 | 730 | 788 | 727 | 788 | 9,600 |
2020/05/18 | 720 | 723 | 717 | 723 | 5,700 |
2020/05/15 | 750 | 764 | 710 | 723 | 11,100 |
2020/05/14 | 792 | 792 | 760 | 760 | 3,700 |
2020/05/13 | 751 | 798 | 745 | 792 | 5,500 |
2020/05/12 | 750 | 753 | 749 | 751 | 3,100 |
2020/05/11 | 770 | 777 | 752 | 752 | 8,100 |
2020/05/08 | 778 | 783 | 760 | 766 | 5,700 |
2020/05/07 | 760 | 767 | 753 | 763 | 6,300 |
2020/05/01 | 789 | 789 | 760 | 760 | 7,500 |
2020/04/30 | 806 | 810 | 786 | 793 | 9,700 |
2020/04/28 | 793 | 797 | 780 | 797 | 7,400 |
2020/04/27 | 777 | 784 | 771 | 780 | 18,500 |
2020/04/24 | 741 | 777 | 732 | 777 | 13,300 |
2020/04/23 | 753 | 753 | 738 | 743 | 5,900 |
2020/04/22 | 745 | 757 | 742 | 742 | 4,200 |
2020/04/21 | 741 | 750 | 741 | 750 | 2,300 |
2020/04/20 | 750 | 762 | 740 | 750 | 7,200 |
2020/04/17 | 749 | 767 | 747 | 750 | 5,300 |
2020/04/16 | 720 | 748 | 720 | 748 | 9,300 |
2020/04/15 | 738 | 738 | 724 | 729 | 6,600 |
2020/04/14 | 722 | 741 | 722 | 741 | 5,500 |
2020/04/13 | 755 | 755 | 722 | 722 | 5,900 |
2020/04/10 | 762 | 765 | 753 | 755 | 6,300 |
2020/04/09 | 764 | 764 | 752 | 756 | 4,800 |
2020/04/08 | 730 | 793 | 730 | 768 | 12,800 |
2020/04/07 | 719 | 749 | 704 | 745 | 7,700 |
2020/04/06 | 662 | 732 | 662 | 727 | 9,700 |
2020/04/03 | 680 | 694 | 662 | 662 | 13,000 |
2020/04/02 | 709 | 710 | 680 | 682 | 13,000 |
2020/04/01 | 797 | 797 | 716 | 716 | 19,800 |
2020/03/31 | 796 | 801 | 776 | 801 | 12,500 |
2020/03/30 | 798 | 802 | 739 | 797 | 34,100 |
2020/03/27 | 802 | 839 | 787 | 832 | 67,400 |
2020/03/26 | 754 | 794 | 738 | 794 | 34,100 |
2020/03/25 | 710 | 740 | 685 | 740 | 19,300 |
2020/03/24 | 695 | 695 | 659 | 692 | 19,400 |
2020/03/23 | 606 | 667 | 605 | 665 | 16,600 |
2020/03/19 | 597 | 615 | 570 | 602 | 13,900 |
2020/03/18 | 572 | 613 | 561 | 598 | 17,100 |
2020/03/17 | 530 | 575 | 524 | 571 | 22,000 |
2020/03/16 | 537 | 550 | 535 | 538 | 12,800 |
2020/03/13 | 513 | 532 | 502 | 524 | 28,300 |
2020/03/12 | 580 | 583 | 560 | 560 | 14,700 |
2020/03/11 | 596 | 606 | 583 | 586 | 10,400 |
2020/03/10 | 560 | 600 | 552 | 600 | 16,000 |
2020/03/09 | 638 | 644 | 600 | 600 | 18,000 |
2020/03/06 | 660 | 663 | 651 | 651 | 17,600 |
2020/03/05 | 687 | 691 | 673 | 675 | 10,900 |
2020/03/04 | 675 | 698 | 667 | 667 | 19,800 |
2020/03/03 | 715 | 715 | 680 | 680 | 14,900 |
2020/03/02 | 659 | 707 | 659 | 699 | 25,600 |
2020/02/28 | 685 | 692 | 656 | 656 | 23,600 |
2020/02/27 | 747 | 750 | 725 | 725 | 16,800 |
2020/02/26 | 750 | 756 | 744 | 747 | 23,600 |
2020/02/25 | 765 | 776 | 753 | 753 | 20,800 |
2020/02/21 | 791 | 802 | 784 | 790 | 11,300 |
2020/02/20 | 799 | 799 | 791 | 792 | 4,800 |
2020/02/19 | 793 | 793 | 781 | 788 | 5,700 |
2020/02/18 | 804 | 804 | 783 | 785 | 10,800 |
2020/02/17 | 822 | 822 | 800 | 800 | 8,400 |
2020/02/14 | 824 | 835 | 818 | 835 | 10,100 |
2020/02/13 | 825 | 825 | 815 | 824 | 3,100 |
2020/02/12 | 834 | 849 | 813 | 813 | 12,500 |
2020/02/10 | 855 | 860 | 841 | 841 | 7,700 |
2020/02/07 | 866 | 866 | 846 | 853 | 7,500 |
2020/02/06 | 855 | 867 | 851 | 867 | 18,200 |
2020/02/05 | 865 | 865 | 840 | 847 | 12,000 |
2020/02/04 | 814 | 850 | 814 | 850 | 16,200 |
2020/02/03 | 791 | 802 | 786 | 802 | 10,700 |
2020/01/31 | 783 | 806 | 783 | 800 | 26,400 |
2020/01/30 | 782 | 782 | 742 | 768 | 23,600 |
2020/01/29 | 814 | 814 | 764 | 788 | 17,900 |
2020/01/28 | 810 | 813 | 801 | 806 | 12,200 |
2020/01/27 | 842 | 844 | 812 | 815 | 17,400 |
2020/01/24 | 857 | 857 | 847 | 851 | 7,600 |
2020/01/23 | 857 | 860 | 854 | 854 | 5,500 |
2020/01/22 | 860 | 860 | 851 | 857 | 7,300 |
2020/01/21 | 869 | 869 | 840 | 865 | 21,900 |
2020/01/20 | 855 | 869 | 855 | 861 | 14,400 |
2020/01/17 | 850 | 850 | 843 | 848 | 14,200 |
2020/01/16 | 848 | 848 | 840 | 840 | 6,900 |
2020/01/15 | 824 | 849 | 824 | 838 | 12,600 |
2020/01/14 | 826 | 827 | 820 | 824 | 10,100 |
2020/01/10 | 828 | 829 | 822 | 826 | 2,300 |
2020/01/09 | 817 | 827 | 813 | 826 | 4,400 |
2020/01/08 | 836 | 836 | 805 | 813 | 9,200 |
2020/01/07 | 827 | 835 | 822 | 833 | 8,900 |
2020/01/06 | 831 | 833 | 821 | 827 | 11,000 |