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 |
---|---|---|---|---|---|
2022/12/30 | 689 | 695 | 687 | 690 | 7,200 |
2022/12/29 | 682 | 685 | 678 | 685 | 7,000 |
2022/12/28 | 688 | 690 | 677 | 682 | 23,600 |
2022/12/27 | 676 | 688 | 676 | 688 | 11,900 |
2022/12/26 | 691 | 692 | 676 | 676 | 27,700 |
2022/12/23 | 682 | 700 | 680 | 700 | 19,600 |
2022/12/22 | 670 | 680 | 669 | 680 | 12,200 |
2022/12/21 | 670 | 677 | 666 | 668 | 23,500 |
2022/12/20 | 675 | 686 | 664 | 670 | 19,800 |
2022/12/19 | 684 | 690 | 675 | 675 | 18,500 |
2022/12/16 | 712 | 712 | 688 | 688 | 19,500 |
2022/12/15 | 695 | 712 | 691 | 712 | 28,100 |
2022/12/14 | 691 | 695 | 684 | 695 | 18,000 |
2022/12/13 | 682 | 691 | 676 | 691 | 36,200 |
2022/12/12 | 661 | 670 | 661 | 669 | 9,700 |
2022/12/09 | 653 | 665 | 653 | 665 | 17,700 |
2022/12/08 | 662 | 662 | 653 | 653 | 11,300 |
2022/12/07 | 653 | 660 | 652 | 659 | 9,800 |
2022/12/06 | 654 | 657 | 652 | 653 | 9,700 |
2022/12/05 | 649 | 653 | 644 | 651 | 21,900 |
2022/12/02 | 655 | 655 | 647 | 648 | 25,800 |
2022/12/01 | 658 | 658 | 652 | 655 | 12,100 |
2022/11/30 | 659 | 659 | 653 | 653 | 10,500 |
2022/11/29 | 669 | 670 | 660 | 661 | 21,500 |
2022/11/28 | 670 | 672 | 667 | 670 | 22,100 |
2022/11/25 | 660 | 669 | 660 | 664 | 17,300 |
2022/11/24 | 650 | 659 | 650 | 658 | 19,700 |
2022/11/22 | 640 | 649 | 640 | 649 | 18,800 |
2022/11/21 | 636 | 640 | 636 | 636 | 13,000 |
2022/11/18 | 635 | 639 | 635 | 635 | 11,600 |
2022/11/17 | 628 | 638 | 628 | 635 | 7,000 |
2022/11/16 | 633 | 634 | 628 | 628 | 8,800 |
2022/11/15 | 625 | 638 | 625 | 633 | 15,500 |
2022/11/14 | 621 | 630 | 620 | 626 | 12,500 |
2022/11/11 | 616 | 626 | 616 | 626 | 24,400 |
2022/11/10 | 615 | 617 | 612 | 612 | 11,400 |
2022/11/09 | 614 | 615 | 613 | 615 | 7,700 |
2022/11/08 | 605 | 614 | 605 | 614 | 12,300 |
2022/11/07 | 611 | 611 | 600 | 605 | 11,700 |
2022/11/04 | 610 | 610 | 602 | 603 | 16,100 |
2022/11/02 | 613 | 615 | 608 | 610 | 14,900 |
2022/11/01 | 617 | 621 | 612 | 612 | 19,000 |
2022/10/31 | 608 | 614 | 602 | 614 | 36,100 |
2022/10/28 | 601 | 603 | 591 | 591 | 72,200 |
2022/10/27 | 611 | 611 | 602 | 602 | 14,000 |
2022/10/26 | 610 | 613 | 607 | 607 | 18,600 |
2022/10/25 | 607 | 608 | 601 | 607 | 17,200 |
2022/10/24 | 606 | 611 | 601 | 602 | 17,700 |
2022/10/21 | 613 | 615 | 601 | 601 | 25,900 |
2022/10/20 | 620 | 622 | 610 | 610 | 20,500 |
2022/10/19 | 614 | 619 | 612 | 619 | 18,400 |
2022/10/18 | 604 | 619 | 603 | 614 | 29,800 |
2022/10/17 | 612 | 613 | 603 | 603 | 17,100 |
2022/10/14 | 602 | 621 | 602 | 616 | 27,100 |
2022/10/13 | 620 | 621 | 601 | 601 | 39,700 |
2022/10/12 | 633 | 635 | 623 | 625 | 21,100 |
2022/10/11 | 642 | 646 | 634 | 634 | 16,900 |
2022/10/07 | 645 | 656 | 645 | 645 | 18,900 |
2022/10/06 | 650 | 664 | 650 | 664 | 11,100 |
2022/10/05 | 668 | 668 | 653 | 653 | 16,600 |
2022/10/04 | 634 | 662 | 634 | 662 | 16,300 |
2022/10/03 | 643 | 643 | 628 | 631 | 21,100 |
2022/09/30 | 656 | 663 | 644 | 646 | 17,400 |
2022/09/29 | 646 | 663 | 640 | 661 | 37,500 |
2022/09/28 | 641 | 649 | 639 | 649 | 70,900 |
2022/09/27 | 645 | 652 | 643 | 643 | 34,200 |
2022/09/26 | 652 | 653 | 645 | 649 | 51,200 |
2022/09/22 | 658 | 660 | 652 | 656 | 54,400 |
2022/09/21 | 671 | 672 | 660 | 660 | 30,300 |
2022/09/20 | 678 | 684 | 672 | 673 | 29,200 |
2022/09/16 | 686 | 686 | 678 | 678 | 50,100 |
2022/09/15 | 690 | 690 | 687 | 687 | 20,200 |
2022/09/14 | 696 | 696 | 690 | 690 | 19,800 |
2022/09/13 | 699 | 700 | 693 | 698 | 12,000 |
2022/09/12 | 700 | 705 | 695 | 695 | 24,700 |
2022/09/09 | 695 | 703 | 695 | 700 | 25,200 |
2022/09/08 | 692 | 703 | 692 | 698 | 13,400 |
2022/09/07 | 702 | 702 | 690 | 693 | 14,600 |
2022/09/06 | 690 | 701 | 690 | 697 | 20,200 |
2022/09/05 | 692 | 694 | 689 | 691 | 17,400 |
2022/09/02 | 700 | 701 | 688 | 691 | 49,700 |
2022/09/01 | 705 | 711 | 701 | 701 | 24,800 |
2022/08/31 | 710 | 713 | 705 | 706 | 24,500 |
2022/08/30 | 711 | 715 | 710 | 710 | 13,200 |
2022/08/29 | 715 | 715 | 708 | 711 | 20,300 |
2022/08/26 | 720 | 723 | 719 | 720 | 16,600 |
2022/08/25 | 719 | 720 | 711 | 720 | 11,600 |
2022/08/24 | 718 | 719 | 711 | 711 | 16,900 |
2022/08/23 | 720 | 721 | 715 | 716 | 14,400 |
2022/08/22 | 721 | 725 | 718 | 721 | 23,700 |
2022/08/19 | 725 | 725 | 720 | 723 | 5,000 |
2022/08/18 | 720 | 725 | 717 | 723 | 9,300 |
2022/08/17 | 728 | 730 | 723 | 723 | 11,400 |
2022/08/16 | 721 | 727 | 721 | 727 | 9,000 |
2022/08/15 | 725 | 726 | 722 | 725 | 7,200 |
2022/08/12 | 724 | 725 | 716 | 723 | 17,400 |
2022/08/10 | 723 | 723 | 715 | 719 | 13,200 |
2022/08/09 | 724 | 726 | 721 | 721 | 5,700 |
2022/08/08 | 725 | 729 | 723 | 725 | 12,600 |
2022/08/05 | 720 | 728 | 720 | 728 | 14,100 |
2022/08/04 | 726 | 729 | 720 | 720 | 15,600 |
2022/08/03 | 744 | 744 | 725 | 730 | 25,100 |
2022/08/02 | 753 | 753 | 743 | 744 | 7,800 |
2022/08/01 | 751 | 754 | 744 | 753 | 10,600 |
2022/07/29 | 757 | 759 | 747 | 750 | 7,100 |
2022/07/28 | 753 | 761 | 747 | 761 | 12,200 |
2022/07/27 | 754 | 760 | 752 | 752 | 4,300 |
2022/07/26 | 759 | 764 | 754 | 759 | 12,400 |
2022/07/25 | 753 | 764 | 753 | 764 | 6,500 |
2022/07/22 | 759 | 760 | 755 | 757 | 10,800 |
2022/07/21 | 749 | 759 | 749 | 759 | 10,000 |
2022/07/20 | 738 | 752 | 738 | 749 | 12,200 |
2022/07/19 | 732 | 745 | 732 | 744 | 7,500 |
2022/07/15 | 735 | 737 | 732 | 733 | 6,200 |
2022/07/14 | 738 | 741 | 735 | 735 | 5,300 |
2022/07/13 | 735 | 740 | 735 | 737 | 4,600 |
2022/07/12 | 759 | 759 | 738 | 738 | 14,500 |
2022/07/11 | 733 | 764 | 733 | 764 | 17,000 |
2022/07/08 | 735 | 747 | 730 | 731 | 23,300 |
2022/07/07 | 731 | 735 | 728 | 735 | 5,500 |
2022/07/06 | 737 | 737 | 731 | 731 | 7,700 |
2022/07/05 | 734 | 740 | 734 | 737 | 7,200 |
2022/07/04 | 733 | 738 | 732 | 735 | 6,000 |
2022/07/01 | 737 | 737 | 719 | 730 | 20,200 |
2022/06/30 | 735 | 744 | 730 | 733 | 23,200 |
2022/06/29 | 745 | 754 | 731 | 731 | 62,600 |
2022/06/28 | 747 | 749 | 739 | 745 | 20,900 |
2022/06/27 | 757 | 757 | 745 | 748 | 27,100 |
2022/06/24 | 736 | 746 | 736 | 744 | 18,700 |
2022/06/23 | 736 | 743 | 732 | 737 | 10,900 |
2022/06/22 | 732 | 733 | 718 | 733 | 5,800 |
2022/06/21 | 715 | 733 | 715 | 729 | 8,900 |
2022/06/20 | 730 | 730 | 709 | 710 | 17,100 |
2022/06/17 | 727 | 729 | 719 | 722 | 22,000 |
2022/06/16 | 737 | 741 | 729 | 729 | 15,500 |
2022/06/15 | 748 | 749 | 736 | 736 | 9,500 |
2022/06/14 | 761 | 761 | 743 | 747 | 16,000 |
2022/06/13 | 762 | 765 | 754 | 761 | 28,200 |
2022/06/10 | 750 | 756 | 748 | 753 | 14,600 |
2022/06/09 | 758 | 766 | 758 | 761 | 10,400 |
2022/06/08 | 748 | 761 | 748 | 758 | 12,200 |
2022/06/07 | 741 | 756 | 741 | 747 | 12,500 |
2022/06/06 | 738 | 745 | 737 | 739 | 12,300 |
2022/06/03 | 745 | 749 | 738 | 738 | 13,700 |
2022/06/02 | 745 | 745 | 739 | 743 | 19,200 |
2022/06/01 | 750 | 755 | 743 | 745 | 13,400 |
2022/05/31 | 757 | 759 | 745 | 748 | 17,700 |
2022/05/30 | 769 | 771 | 744 | 744 | 68,600 |
2022/05/27 | 766 | 768 | 756 | 768 | 9,800 |
2022/05/26 | 773 | 773 | 757 | 757 | 17,800 |
2022/05/25 | 758 | 769 | 752 | 766 | 11,100 |
2022/05/24 | 768 | 768 | 757 | 760 | 9,400 |
2022/05/23 | 765 | 775 | 764 | 775 | 12,100 |
2022/05/20 | 752 | 766 | 750 | 758 | 14,800 |
2022/05/19 | 752 | 765 | 752 | 752 | 11,400 |
2022/05/18 | 753 | 771 | 753 | 771 | 8,700 |
2022/05/17 | 755 | 755 | 745 | 749 | 6,400 |
2022/05/16 | 750 | 760 | 747 | 751 | 7,300 |
2022/05/13 | 741 | 751 | 741 | 748 | 12,800 |
2022/05/12 | 746 | 748 | 740 | 742 | 18,100 |
2022/05/11 | 754 | 757 | 748 | 748 | 8,500 |
2022/05/10 | 753 | 760 | 747 | 754 | 11,000 |
2022/05/09 | 778 | 778 | 755 | 756 | 17,300 |
2022/05/06 | 788 | 789 | 775 | 778 | 11,200 |
2022/05/02 | 805 | 805 | 779 | 782 | 14,100 |
2022/04/28 | 776 | 794 | 770 | 794 | 14,800 |
2022/04/27 | 805 | 806 | 766 | 771 | 72,400 |
2022/04/26 | 803 | 807 | 796 | 805 | 11,800 |
2022/04/25 | 786 | 803 | 785 | 803 | 12,100 |
2022/04/22 | 779 | 796 | 775 | 786 | 10,500 |
2022/04/21 | 779 | 785 | 774 | 785 | 6,600 |
2022/04/20 | 776 | 784 | 773 | 780 | 5,700 |
2022/04/19 | 777 | 780 | 770 | 772 | 5,800 |
2022/04/18 | 777 | 782 | 766 | 782 | 11,800 |
2022/04/15 | 805 | 805 | 778 | 782 | 12,000 |
2022/04/14 | 779 | 805 | 770 | 805 | 14,300 |
2022/04/13 | 750 | 775 | 750 | 775 | 15,000 |
2022/04/12 | 754 | 758 | 750 | 753 | 13,300 |
2022/04/11 | 763 | 763 | 750 | 757 | 11,400 |
2022/04/08 | 772 | 774 | 753 | 763 | 24,400 |
2022/04/07 | 794 | 794 | 771 | 771 | 24,000 |
2022/04/06 | 804 | 805 | 790 | 802 | 12,200 |
2022/04/05 | 808 | 809 | 793 | 804 | 11,200 |
2022/04/04 | 810 | 815 | 800 | 800 | 15,300 |
2022/04/01 | 795 | 815 | 787 | 812 | 10,700 |
2022/03/31 | 797 | 802 | 790 | 795 | 12,500 |
2022/03/30 | 814 | 820 | 794 | 805 | 28,500 |
2022/03/29 | 803 | 823 | 803 | 823 | 38,800 |
2022/03/28 | 810 | 811 | 804 | 807 | 30,700 |
2022/03/25 | 825 | 825 | 807 | 807 | 27,700 |
2022/03/24 | 801 | 815 | 800 | 815 | 22,900 |
2022/03/23 | 805 | 813 | 799 | 804 | 27,700 |
2022/03/22 | 800 | 805 | 795 | 805 | 19,900 |
2022/03/18 | 792 | 801 | 791 | 801 | 22,200 |
2022/03/17 | 794 | 800 | 782 | 800 | 14,200 |
2022/03/16 | 786 | 792 | 779 | 792 | 9,900 |
2022/03/15 | 775 | 782 | 763 | 782 | 9,500 |
2022/03/14 | 759 | 769 | 752 | 769 | 12,700 |
2022/03/11 | 744 | 762 | 744 | 758 | 23,600 |
2022/03/10 | 749 | 765 | 749 | 765 | 21,500 |
2022/03/09 | 750 | 759 | 735 | 735 | 17,600 |
2022/03/08 | 736 | 760 | 731 | 750 | 19,100 |
2022/03/07 | 762 | 762 | 737 | 737 | 23,400 |
2022/03/04 | 778 | 779 | 760 | 760 | 17,600 |
2022/03/03 | 775 | 781 | 775 | 777 | 5,000 |
2022/03/02 | 781 | 782 | 772 | 772 | 10,000 |
2022/03/01 | 804 | 804 | 780 | 785 | 19,200 |
2022/02/28 | 795 | 808 | 780 | 805 | 20,300 |
2022/02/25 | 755 | 780 | 754 | 780 | 14,700 |
2022/02/24 | 760 | 766 | 753 | 759 | 18,400 |
2022/02/22 | 770 | 775 | 761 | 761 | 38,600 |
2022/02/21 | 795 | 796 | 790 | 792 | 10,900 |
2022/02/18 | 796 | 800 | 795 | 795 | 6,300 |
2022/02/17 | 798 | 801 | 797 | 797 | 2,700 |
2022/02/16 | 797 | 804 | 797 | 799 | 4,000 |
2022/02/15 | 802 | 808 | 796 | 797 | 13,400 |
2022/02/14 | 809 | 811 | 802 | 802 | 10,600 |
2022/02/10 | 802 | 809 | 801 | 809 | 12,000 |
2022/02/09 | 805 | 808 | 801 | 804 | 13,000 |
2022/02/08 | 806 | 813 | 802 | 805 | 8,700 |
2022/02/07 | 807 | 815 | 806 | 806 | 9,800 |
2022/02/04 | 818 | 818 | 807 | 810 | 8,400 |
2022/02/03 | 822 | 822 | 807 | 810 | 8,000 |
2022/02/02 | 805 | 821 | 802 | 818 | 19,500 |
2022/02/01 | 833 | 833 | 805 | 805 | 24,300 |
2022/01/31 | 828 | 841 | 820 | 833 | 32,700 |
2022/01/28 | 845 | 855 | 841 | 850 | 20,900 |
2022/01/27 | 864 | 865 | 837 | 837 | 16,700 |
2022/01/26 | 856 | 863 | 838 | 857 | 18,900 |
2022/01/25 | 848 | 853 | 839 | 850 | 10,300 |
2022/01/24 | 843 | 849 | 839 | 846 | 10,200 |
2022/01/21 | 840 | 847 | 840 | 841 | 9,200 |
2022/01/20 | 842 | 850 | 840 | 840 | 6,100 |
2022/01/19 | 862 | 863 | 844 | 844 | 8,900 |
2022/01/18 | 866 | 867 | 853 | 860 | 5,300 |
2022/01/17 | 869 | 873 | 858 | 866 | 12,900 |
2022/01/14 | 836 | 845 | 835 | 839 | 9,400 |
2022/01/13 | 843 | 843 | 839 | 840 | 6,000 |
2022/01/12 | 846 | 846 | 840 | 840 | 13,100 |
2022/01/11 | 850 | 852 | 840 | 843 | 14,800 |
2022/01/07 | 867 | 870 | 849 | 852 | 15,300 |
2022/01/06 | 872 | 872 | 859 | 859 | 9,600 |
2022/01/05 | 880 | 880 | 872 | 875 | 6,700 |
2022/01/04 | 876 | 881 | 872 | 881 | 12,700 |