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 |
---|---|---|---|---|---|
2021/12/30 | 880 | 881 | 873 | 878 | 4,100 |
2021/12/29 | 874 | 889 | 870 | 880 | 16,300 |
2021/12/28 | 876 | 876 | 867 | 876 | 26,900 |
2021/12/27 | 873 | 875 | 864 | 867 | 30,400 |
2021/12/24 | 860 | 866 | 858 | 866 | 15,200 |
2021/12/23 | 868 | 868 | 858 | 861 | 8,300 |
2021/12/22 | 862 | 868 | 857 | 861 | 14,700 |
2021/12/21 | 877 | 877 | 860 | 860 | 11,700 |
2021/12/20 | 880 | 884 | 866 | 866 | 6,000 |
2021/12/17 | 877 | 884 | 873 | 880 | 9,900 |
2021/12/16 | 880 | 889 | 875 | 887 | 11,000 |
2021/12/15 | 876 | 878 | 866 | 866 | 7,600 |
2021/12/14 | 873 | 888 | 873 | 888 | 7,200 |
2021/12/13 | 887 | 888 | 866 | 873 | 19,200 |
2021/12/10 | 878 | 878 | 868 | 870 | 8,900 |
2021/12/09 | 860 | 869 | 860 | 868 | 5,200 |
2021/12/08 | 850 | 860 | 850 | 860 | 12,000 |
2021/12/07 | 850 | 857 | 845 | 856 | 11,100 |
2021/12/06 | 845 | 851 | 836 | 836 | 11,900 |
2021/12/03 | 830 | 849 | 830 | 841 | 10,500 |
2021/12/02 | 830 | 845 | 829 | 829 | 16,700 |
2021/12/01 | 831 | 839 | 824 | 830 | 12,400 |
2021/11/30 | 840 | 860 | 821 | 821 | 17,600 |
2021/11/29 | 853 | 855 | 835 | 836 | 14,800 |
2021/11/26 | 878 | 878 | 859 | 859 | 10,500 |
2021/11/25 | 864 | 874 | 864 | 874 | 3,300 |
2021/11/24 | 873 | 880 | 860 | 860 | 10,300 |
2021/11/22 | 869 | 875 | 866 | 872 | 4,200 |
2021/11/19 | 873 | 873 | 868 | 869 | 2,500 |
2021/11/18 | 873 | 874 | 865 | 873 | 3,400 |
2021/11/17 | 875 | 875 | 870 | 870 | 2,200 |
2021/11/16 | 874 | 876 | 870 | 872 | 5,000 |
2021/11/15 | 876 | 876 | 868 | 871 | 3,100 |
2021/11/12 | 857 | 879 | 857 | 872 | 6,800 |
2021/11/11 | 878 | 878 | 856 | 863 | 5,300 |
2021/11/10 | 870 | 878 | 865 | 878 | 7,700 |
2021/11/09 | 883 | 885 | 871 | 871 | 7,800 |
2021/11/08 | 905 | 905 | 885 | 885 | 5,500 |
2021/11/05 | 910 | 910 | 899 | 906 | 4,200 |
2021/11/04 | 925 | 927 | 911 | 920 | 16,700 |
2021/11/02 | 931 | 931 | 916 | 920 | 7,300 |
2021/11/01 | 900 | 931 | 891 | 931 | 26,300 |
2021/10/29 | 937 | 945 | 894 | 945 | 27,300 |
2021/10/28 | 902 | 934 | 902 | 922 | 19,800 |
2021/10/27 | 904 | 911 | 900 | 900 | 6,000 |
2021/10/26 | 909 | 914 | 895 | 901 | 12,300 |
2021/10/25 | 895 | 899 | 893 | 897 | 7,500 |
2021/10/22 | 876 | 899 | 875 | 892 | 7,700 |
2021/10/21 | 903 | 903 | 878 | 878 | 5,200 |
2021/10/20 | 904 | 905 | 902 | 903 | 3,100 |
2021/10/19 | 907 | 908 | 899 | 904 | 2,300 |
2021/10/18 | 899 | 908 | 890 | 908 | 8,700 |
2021/10/15 | 892 | 899 | 882 | 899 | 8,400 |
2021/10/14 | 868 | 888 | 865 | 886 | 8,400 |
2021/10/13 | 866 | 878 | 866 | 866 | 6,700 |
2021/10/12 | 894 | 894 | 870 | 871 | 6,200 |
2021/10/11 | 878 | 888 | 878 | 888 | 3,500 |
2021/10/08 | 867 | 874 | 867 | 871 | 4,400 |
2021/10/07 | 879 | 885 | 862 | 866 | 10,900 |
2021/10/06 | 879 | 884 | 872 | 878 | 10,000 |
2021/10/05 | 879 | 879 | 860 | 868 | 13,600 |
2021/10/04 | 915 | 915 | 889 | 889 | 11,100 |
2021/10/01 | 931 | 931 | 906 | 915 | 23,100 |
2021/09/30 | 943 | 948 | 940 | 940 | 10,000 |
2021/09/29 | 925 | 950 | 925 | 943 | 40,500 |
2021/09/28 | 940 | 957 | 930 | 957 | 74,800 |
2021/09/27 | 951 | 951 | 945 | 949 | 46,900 |
2021/09/24 | 968 | 969 | 940 | 950 | 56,700 |
2021/09/22 | 990 | 990 | 953 | 953 | 30,200 |
2021/09/21 | 962 | 998 | 962 | 994 | 39,100 |
2021/09/17 | 951 | 982 | 951 | 982 | 45,500 |
2021/09/16 | 955 | 955 | 937 | 948 | 17,600 |
2021/09/15 | 932 | 957 | 932 | 957 | 18,400 |
2021/09/14 | 921 | 947 | 916 | 947 | 25,200 |
2021/09/13 | 908 | 920 | 905 | 920 | 16,200 |
2021/09/10 | 898 | 908 | 898 | 908 | 32,900 |
2021/09/09 | 889 | 899 | 889 | 899 | 12,600 |
2021/09/08 | 895 | 900 | 895 | 900 | 11,900 |
2021/09/07 | 888 | 897 | 887 | 897 | 13,300 |
2021/09/06 | 885 | 892 | 885 | 892 | 17,500 |
2021/09/03 | 880 | 897 | 880 | 887 | 19,200 |
2021/09/02 | 894 | 896 | 884 | 884 | 7,300 |
2021/09/01 | 893 | 896 | 892 | 894 | 9,300 |
2021/08/31 | 892 | 900 | 892 | 896 | 11,900 |
2021/08/30 | 890 | 895 | 888 | 892 | 4,400 |
2021/08/27 | 879 | 892 | 879 | 890 | 7,800 |
2021/08/26 | 895 | 895 | 889 | 894 | 11,800 |
2021/08/25 | 888 | 890 | 884 | 890 | 7,900 |
2021/08/24 | 878 | 885 | 878 | 884 | 9,900 |
2021/08/23 | 871 | 878 | 871 | 878 | 6,200 |
2021/08/20 | 870 | 873 | 868 | 871 | 5,900 |
2021/08/19 | 869 | 869 | 867 | 867 | 2,400 |
2021/08/18 | 872 | 872 | 866 | 867 | 3,300 |
2021/08/17 | 868 | 876 | 868 | 871 | 3,600 |
2021/08/16 | 870 | 876 | 867 | 867 | 6,000 |
2021/08/13 | 875 | 877 | 869 | 871 | 4,100 |
2021/08/12 | 865 | 871 | 865 | 871 | 6,300 |
2021/08/11 | 868 | 868 | 864 | 867 | 3,100 |
2021/08/10 | 867 | 870 | 864 | 865 | 6,800 |
2021/08/06 | 866 | 870 | 866 | 867 | 1,500 |
2021/08/05 | 869 | 874 | 866 | 866 | 3,000 |
2021/08/04 | 876 | 876 | 868 | 870 | 5,500 |
2021/08/03 | 880 | 880 | 868 | 868 | 3,400 |
2021/08/02 | 875 | 885 | 861 | 882 | 26,200 |
2021/07/30 | 888 | 889 | 880 | 880 | 8,500 |
2021/07/29 | 883 | 890 | 879 | 888 | 8,200 |
2021/07/28 | 885 | 886 | 879 | 879 | 11,500 |
2021/07/27 | 894 | 894 | 889 | 893 | 6,700 |
2021/07/26 | 890 | 894 | 887 | 887 | 11,300 |
2021/07/21 | 873 | 887 | 873 | 887 | 7,700 |
2021/07/20 | 873 | 876 | 869 | 869 | 9,100 |
2021/07/19 | 878 | 878 | 869 | 873 | 8,600 |
2021/07/16 | 880 | 880 | 878 | 878 | 6,600 |
2021/07/15 | 886 | 886 | 880 | 880 | 7,500 |
2021/07/14 | 889 | 889 | 883 | 886 | 3,300 |
2021/07/13 | 884 | 890 | 880 | 890 | 7,800 |
2021/07/12 | 875 | 884 | 875 | 883 | 7,800 |
2021/07/09 | 878 | 880 | 865 | 865 | 19,400 |
2021/07/08 | 884 | 888 | 879 | 879 | 9,400 |
2021/07/07 | 885 | 887 | 884 | 884 | 6,400 |
2021/07/06 | 885 | 889 | 885 | 886 | 5,300 |
2021/07/05 | 886 | 888 | 883 | 885 | 6,300 |
2021/07/02 | 884 | 888 | 884 | 886 | 4,700 |
2021/07/01 | 890 | 891 | 884 | 884 | 10,300 |
2021/06/30 | 892 | 895 | 889 | 889 | 8,900 |
2021/06/29 | 889 | 896 | 887 | 893 | 13,800 |
2021/06/28 | 886 | 891 | 884 | 891 | 38,300 |
2021/06/25 | 874 | 884 | 873 | 884 | 28,400 |
2021/06/24 | 870 | 875 | 869 | 871 | 10,300 |
2021/06/23 | 873 | 877 | 865 | 868 | 7,800 |
2021/06/22 | 850 | 873 | 846 | 873 | 10,300 |
2021/06/21 | 840 | 845 | 840 | 840 | 11,400 |
2021/06/18 | 852 | 854 | 845 | 845 | 7,800 |
2021/06/17 | 850 | 854 | 850 | 850 | 2,900 |
2021/06/16 | 850 | 855 | 850 | 850 | 6,800 |
2021/06/15 | 855 | 860 | 851 | 851 | 5,900 |
2021/06/14 | 871 | 875 | 853 | 855 | 9,100 |
2021/06/11 | 868 | 871 | 865 | 870 | 11,100 |
2021/06/10 | 859 | 872 | 854 | 872 | 27,700 |
2021/06/09 | 844 | 847 | 844 | 845 | 2,800 |
2021/06/08 | 842 | 848 | 842 | 844 | 6,100 |
2021/06/07 | 840 | 845 | 840 | 840 | 8,100 |
2021/06/04 | 841 | 842 | 839 | 841 | 4,500 |
2021/06/03 | 840 | 843 | 840 | 841 | 4,000 |
2021/06/02 | 843 | 843 | 840 | 840 | 6,600 |
2021/06/01 | 845 | 848 | 845 | 846 | 7,100 |
2021/05/31 | 849 | 852 | 846 | 846 | 9,100 |
2021/05/28 | 847 | 853 | 846 | 853 | 11,200 |
2021/05/27 | 852 | 852 | 848 | 848 | 7,200 |
2021/05/26 | 853 | 853 | 848 | 852 | 14,800 |
2021/05/25 | 850 | 853 | 849 | 851 | 8,600 |
2021/05/24 | 840 | 847 | 840 | 846 | 9,200 |
2021/05/21 | 839 | 842 | 838 | 838 | 10,300 |
2021/05/20 | 831 | 838 | 830 | 835 | 10,400 |
2021/05/19 | 823 | 838 | 823 | 831 | 17,600 |
2021/05/18 | 815 | 822 | 815 | 822 | 7,600 |
2021/05/17 | 810 | 822 | 810 | 815 | 22,600 |
2021/05/14 | 800 | 820 | 799 | 809 | 45,100 |
2021/05/13 | 790 | 799 | 789 | 789 | 4,000 |
2021/05/12 | 794 | 800 | 789 | 789 | 4,900 |
2021/05/11 | 805 | 808 | 794 | 794 | 10,400 |
2021/05/10 | 802 | 807 | 802 | 805 | 1,200 |
2021/05/07 | 806 | 807 | 802 | 802 | 3,500 |
2021/05/06 | 808 | 813 | 800 | 800 | 5,900 |
2021/04/30 | 809 | 815 | 802 | 803 | 10,400 |
2021/04/28 | 822 | 824 | 809 | 809 | 9,400 |
2021/04/27 | 826 | 826 | 820 | 820 | 2,600 |
2021/04/26 | 839 | 839 | 827 | 827 | 7,700 |
2021/04/23 | 830 | 835 | 828 | 830 | 2,600 |
2021/04/22 | 827 | 834 | 827 | 830 | 2,700 |
2021/04/21 | 822 | 829 | 821 | 821 | 4,900 |
2021/04/20 | 826 | 834 | 825 | 825 | 7,100 |
2021/04/19 | 828 | 835 | 828 | 833 | 3,300 |
2021/04/16 | 827 | 833 | 827 | 833 | 2,700 |
2021/04/15 | 825 | 829 | 823 | 829 | 2,600 |
2021/04/14 | 830 | 830 | 822 | 825 | 2,500 |
2021/04/13 | 830 | 831 | 825 | 825 | 3,400 |
2021/04/12 | 834 | 834 | 823 | 830 | 2,300 |
2021/04/09 | 822 | 828 | 822 | 828 | 4,400 |
2021/04/08 | 826 | 832 | 825 | 825 | 4,400 |
2021/04/07 | 820 | 830 | 820 | 830 | 7,000 |
2021/04/06 | 838 | 838 | 821 | 824 | 8,300 |
2021/04/05 | 836 | 840 | 830 | 838 | 9,100 |
2021/04/02 | 830 | 834 | 824 | 824 | 4,500 |
2021/04/01 | 846 | 846 | 822 | 822 | 8,800 |
2021/03/31 | 856 | 856 | 842 | 842 | 8,100 |
2021/03/30 | 887 | 887 | 867 | 867 | 33,400 |
2021/03/29 | 875 | 900 | 871 | 900 | 56,400 |
2021/03/26 | 872 | 878 | 864 | 870 | 30,700 |
2021/03/25 | 856 | 865 | 852 | 865 | 12,200 |
2021/03/24 | 864 | 866 | 851 | 851 | 18,200 |
2021/03/23 | 866 | 866 | 861 | 864 | 10,100 |
2021/03/22 | 858 | 868 | 852 | 868 | 20,400 |
2021/03/19 | 848 | 862 | 846 | 862 | 24,500 |
2021/03/18 | 851 | 851 | 845 | 851 | 18,400 |
2021/03/17 | 845 | 851 | 834 | 851 | 10,700 |
2021/03/16 | 835 | 843 | 832 | 843 | 9,100 |
2021/03/15 | 830 | 833 | 827 | 833 | 12,800 |
2021/03/12 | 826 | 833 | 825 | 833 | 27,000 |
2021/03/11 | 830 | 834 | 826 | 834 | 10,300 |
2021/03/10 | 828 | 831 | 822 | 827 | 8,500 |
2021/03/09 | 820 | 828 | 820 | 828 | 14,400 |
2021/03/08 | 831 | 833 | 820 | 827 | 14,300 |
2021/03/05 | 820 | 826 | 810 | 826 | 27,500 |
2021/03/04 | 826 | 836 | 821 | 826 | 18,300 |
2021/03/03 | 831 | 837 | 827 | 837 | 10,700 |
2021/03/02 | 852 | 852 | 829 | 834 | 20,200 |
2021/03/01 | 843 | 864 | 836 | 864 | 21,900 |
2021/02/26 | 833 | 841 | 830 | 830 | 23,800 |
2021/02/25 | 837 | 842 | 832 | 833 | 12,800 |
2021/02/24 | 840 | 840 | 835 | 837 | 3,900 |
2021/02/22 | 831 | 839 | 830 | 835 | 5,300 |
2021/02/19 | 840 | 840 | 825 | 831 | 11,800 |
2021/02/18 | 854 | 854 | 840 | 841 | 7,300 |
2021/02/17 | 846 | 852 | 841 | 848 | 6,900 |
2021/02/16 | 857 | 857 | 842 | 852 | 3,200 |
2021/02/15 | 834 | 856 | 834 | 855 | 12,600 |
2021/02/12 | 867 | 867 | 860 | 864 | 5,300 |
2021/02/10 | 849 | 863 | 845 | 858 | 10,600 |
2021/02/09 | 841 | 846 | 836 | 846 | 6,700 |
2021/02/08 | 833 | 840 | 833 | 837 | 9,300 |
2021/02/05 | 825 | 833 | 825 | 833 | 7,400 |
2021/02/04 | 825 | 830 | 824 | 825 | 5,500 |
2021/02/03 | 834 | 834 | 822 | 826 | 5,900 |
2021/02/02 | 822 | 830 | 822 | 825 | 4,600 |
2021/02/01 | 845 | 846 | 822 | 822 | 10,800 |
2021/01/29 | 840 | 846 | 835 | 840 | 9,900 |
2021/01/28 | 827 | 842 | 827 | 840 | 50,300 |
2021/01/27 | 821 | 841 | 821 | 822 | 17,100 |
2021/01/26 | 829 | 830 | 820 | 830 | 15,400 |
2021/01/25 | 842 | 842 | 820 | 831 | 18,100 |
2021/01/22 | 832 | 849 | 832 | 843 | 11,700 |
2021/01/21 | 826 | 833 | 822 | 831 | 12,300 |
2021/01/20 | 842 | 849 | 830 | 830 | 20,700 |
2021/01/19 | 837 | 852 | 837 | 846 | 8,400 |
2021/01/18 | 834 | 845 | 834 | 836 | 7,300 |
2021/01/15 | 839 | 845 | 829 | 834 | 13,900 |
2021/01/14 | 865 | 871 | 842 | 843 | 11,300 |
2021/01/13 | 879 | 881 | 860 | 865 | 7,100 |
2021/01/12 | 895 | 900 | 867 | 879 | 17,300 |
2021/01/08 | 849 | 900 | 843 | 900 | 16,000 |
2021/01/07 | 843 | 850 | 830 | 850 | 15,000 |
2021/01/06 | 833 | 842 | 818 | 828 | 13,200 |
2021/01/05 | 862 | 878 | 833 | 833 | 15,900 |
2021/01/04 | 924 | 924 | 864 | 877 | 17,900 |