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 |
---|---|---|---|---|---|
2023/12/29 | 822 | 837 | 822 | 833 | 6,500 |
2023/12/28 | 836 | 842 | 827 | 835 | 5,800 |
2023/12/27 | 834 | 847 | 834 | 839 | 21,600 |
2023/12/26 | 849 | 849 | 828 | 839 | 30,900 |
2023/12/25 | 838 | 845 | 827 | 845 | 15,800 |
2023/12/22 | 805 | 829 | 800 | 827 | 26,800 |
2023/12/21 | 797 | 804 | 795 | 800 | 10,400 |
2023/12/20 | 799 | 799 | 793 | 798 | 4,200 |
2023/12/19 | 799 | 800 | 782 | 796 | 9,200 |
2023/12/18 | 780 | 790 | 770 | 790 | 7,400 |
2023/12/15 | 779 | 783 | 766 | 779 | 12,400 |
2023/12/14 | 798 | 798 | 774 | 783 | 11,800 |
2023/12/13 | 801 | 806 | 787 | 787 | 28,500 |
2023/12/12 | 778 | 794 | 778 | 786 | 23,200 |
2023/12/11 | 760 | 777 | 760 | 776 | 9,600 |
2023/12/08 | 755 | 769 | 755 | 760 | 12,100 |
2023/12/07 | 765 | 768 | 760 | 766 | 7,700 |
2023/12/06 | 760 | 769 | 756 | 761 | 14,400 |
2023/12/05 | 751 | 759 | 751 | 755 | 10,000 |
2023/12/04 | 748 | 760 | 748 | 759 | 12,600 |
2023/12/01 | 755 | 755 | 745 | 746 | 13,300 |
2023/11/30 | 735 | 750 | 730 | 750 | 11,300 |
2023/11/29 | 728 | 756 | 727 | 742 | 22,500 |
2023/11/28 | 722 | 730 | 720 | 730 | 7,800 |
2023/11/27 | 722 | 725 | 719 | 723 | 10,500 |
2023/11/24 | 720 | 722 | 718 | 722 | 8,700 |
2023/11/22 | 712 | 720 | 712 | 717 | 5,000 |
2023/11/21 | 711 | 714 | 710 | 712 | 3,200 |
2023/11/20 | 714 | 717 | 711 | 711 | 7,200 |
2023/11/17 | 716 | 718 | 714 | 715 | 2,500 |
2023/11/16 | 718 | 718 | 714 | 718 | 3,200 |
2023/11/15 | 717 | 717 | 712 | 714 | 5,000 |
2023/11/14 | 710 | 716 | 710 | 713 | 5,300 |
2023/11/13 | 706 | 714 | 706 | 710 | 11,500 |
2023/11/10 | 703 | 708 | 698 | 706 | 10,000 |
2023/11/09 | 707 | 709 | 696 | 703 | 13,900 |
2023/11/08 | 711 | 714 | 698 | 700 | 13,800 |
2023/11/07 | 708 | 712 | 703 | 703 | 11,500 |
2023/11/06 | 708 | 716 | 708 | 708 | 14,900 |
2023/11/02 | 708 | 717 | 695 | 707 | 29,100 |
2023/11/01 | 724 | 725 | 702 | 710 | 41,000 |
2023/10/31 | 738 | 747 | 707 | 717 | 145,500 |
2023/10/30 | 683 | 689 | 658 | 658 | 104,300 |
2023/10/27 | 670 | 683 | 670 | 683 | 11,600 |
2023/10/26 | 680 | 683 | 671 | 671 | 14,800 |
2023/10/25 | 670 | 682 | 670 | 679 | 10,900 |
2023/10/24 | 673 | 675 | 661 | 670 | 15,100 |
2023/10/23 | 676 | 679 | 670 | 670 | 8,600 |
2023/10/20 | 681 | 681 | 671 | 675 | 8,500 |
2023/10/19 | 684 | 689 | 681 | 681 | 5,100 |
2023/10/18 | 678 | 684 | 676 | 684 | 5,500 |
2023/10/17 | 683 | 683 | 677 | 678 | 4,700 |
2023/10/16 | 680 | 694 | 676 | 680 | 9,800 |
2023/10/13 | 691 | 692 | 682 | 683 | 9,700 |
2023/10/12 | 694 | 699 | 690 | 691 | 7,200 |
2023/10/11 | 704 | 705 | 695 | 700 | 6,300 |
2023/10/10 | 694 | 705 | 694 | 700 | 6,700 |
2023/10/06 | 694 | 714 | 693 | 693 | 10,000 |
2023/10/05 | 679 | 690 | 679 | 685 | 7,400 |
2023/10/04 | 690 | 693 | 679 | 679 | 12,700 |
2023/10/03 | 692 | 697 | 691 | 692 | 7,200 |
2023/10/02 | 709 | 709 | 695 | 695 | 12,600 |
2023/09/29 | 717 | 719 | 703 | 709 | 14,000 |
2023/09/28 | 725 | 726 | 711 | 712 | 25,700 |
2023/09/27 | 730 | 733 | 725 | 732 | 40,200 |
2023/09/26 | 732 | 732 | 726 | 729 | 20,700 |
2023/09/25 | 729 | 734 | 729 | 733 | 11,900 |
2023/09/22 | 733 | 737 | 729 | 730 | 13,200 |
2023/09/21 | 734 | 738 | 733 | 733 | 7,000 |
2023/09/20 | 736 | 739 | 734 | 734 | 7,700 |
2023/09/19 | 738 | 740 | 734 | 740 | 6,700 |
2023/09/15 | 735 | 736 | 731 | 733 | 7,800 |
2023/09/14 | 732 | 736 | 731 | 735 | 5,900 |
2023/09/13 | 733 | 738 | 731 | 736 | 4,400 |
2023/09/12 | 737 | 743 | 733 | 736 | 5,800 |
2023/09/11 | 737 | 742 | 734 | 736 | 4,400 |
2023/09/08 | 736 | 744 | 736 | 736 | 7,500 |
2023/09/07 | 737 | 743 | 737 | 741 | 6,300 |
2023/09/06 | 736 | 738 | 735 | 738 | 5,100 |
2023/09/05 | 735 | 736 | 731 | 736 | 6,000 |
2023/09/04 | 722 | 734 | 722 | 734 | 12,300 |
2023/09/01 | 720 | 724 | 717 | 721 | 8,700 |
2023/08/31 | 720 | 720 | 714 | 720 | 9,100 |
2023/08/30 | 721 | 724 | 719 | 719 | 7,100 |
2023/08/29 | 726 | 726 | 720 | 723 | 2,900 |
2023/08/28 | 724 | 725 | 717 | 723 | 14,300 |
2023/08/25 | 720 | 725 | 719 | 725 | 5,500 |
2023/08/24 | 719 | 723 | 719 | 720 | 4,100 |
2023/08/23 | 719 | 720 | 713 | 716 | 7,600 |
2023/08/22 | 720 | 720 | 710 | 714 | 5,200 |
2023/08/21 | 707 | 725 | 707 | 721 | 13,400 |
2023/08/18 | 697 | 720 | 696 | 716 | 19,600 |
2023/08/17 | 695 | 704 | 695 | 701 | 4,100 |
2023/08/16 | 694 | 704 | 694 | 699 | 8,900 |
2023/08/15 | 700 | 700 | 693 | 696 | 11,100 |
2023/08/14 | 698 | 707 | 698 | 701 | 7,100 |
2023/08/10 | 698 | 702 | 690 | 702 | 9,900 |
2023/08/09 | 694 | 696 | 692 | 692 | 7,900 |
2023/08/08 | 712 | 712 | 692 | 699 | 21,300 |
2023/08/07 | 717 | 717 | 709 | 712 | 5,400 |
2023/08/04 | 711 | 721 | 711 | 717 | 4,200 |
2023/08/03 | 727 | 730 | 712 | 714 | 16,400 |
2023/08/02 | 740 | 742 | 726 | 728 | 9,200 |
2023/08/01 | 750 | 750 | 740 | 743 | 8,400 |
2023/07/31 | 770 | 770 | 736 | 756 | 20,000 |
2023/07/28 | 751 | 751 | 720 | 721 | 68,900 |
2023/07/27 | 758 | 758 | 744 | 748 | 6,800 |
2023/07/26 | 766 | 766 | 749 | 753 | 16,100 |
2023/07/25 | 741 | 766 | 739 | 766 | 17,100 |
2023/07/24 | 735 | 740 | 735 | 740 | 3,000 |
2023/07/21 | 730 | 735 | 730 | 733 | 4,200 |
2023/07/20 | 730 | 730 | 725 | 727 | 4,200 |
2023/07/19 | 727 | 734 | 725 | 725 | 8,900 |
2023/07/18 | 722 | 730 | 722 | 727 | 3,200 |
2023/07/14 | 717 | 730 | 714 | 726 | 7,300 |
2023/07/13 | 720 | 723 | 717 | 718 | 6,700 |
2023/07/12 | 729 | 732 | 720 | 720 | 11,400 |
2023/07/11 | 730 | 738 | 729 | 729 | 8,000 |
2023/07/10 | 742 | 744 | 734 | 734 | 11,100 |
2023/07/07 | 753 | 753 | 735 | 736 | 15,800 |
2023/07/06 | 759 | 764 | 753 | 753 | 6,300 |
2023/07/05 | 770 | 770 | 756 | 759 | 9,100 |
2023/07/04 | 769 | 773 | 768 | 770 | 7,200 |
2023/07/03 | 764 | 775 | 764 | 775 | 11,400 |
2023/06/30 | 762 | 763 | 758 | 763 | 5,500 |
2023/06/29 | 758 | 762 | 753 | 762 | 6,600 |
2023/06/28 | 757 | 764 | 757 | 764 | 19,400 |
2023/06/27 | 759 | 761 | 756 | 758 | 7,600 |
2023/06/26 | 764 | 764 | 745 | 757 | 29,400 |
2023/06/23 | 748 | 759 | 742 | 759 | 15,600 |
2023/06/22 | 741 | 745 | 741 | 741 | 5,500 |
2023/06/21 | 738 | 748 | 736 | 745 | 7,100 |
2023/06/20 | 739 | 739 | 736 | 739 | 6,300 |
2023/06/19 | 746 | 746 | 739 | 742 | 6,600 |
2023/06/16 | 731 | 747 | 731 | 746 | 17,200 |
2023/06/15 | 735 | 735 | 731 | 731 | 3,300 |
2023/06/14 | 730 | 737 | 728 | 737 | 11,500 |
2023/06/13 | 725 | 728 | 724 | 728 | 24,900 |
2023/06/12 | 715 | 719 | 712 | 717 | 7,300 |
2023/06/09 | 713 | 719 | 711 | 719 | 14,600 |
2023/06/08 | 707 | 709 | 704 | 705 | 6,600 |
2023/06/07 | 709 | 712 | 708 | 709 | 8,500 |
2023/06/06 | 702 | 712 | 701 | 709 | 7,500 |
2023/06/05 | 699 | 706 | 698 | 704 | 9,900 |
2023/06/02 | 688 | 696 | 688 | 690 | 8,700 |
2023/06/01 | 689 | 693 | 687 | 687 | 9,600 |
2023/05/31 | 690 | 693 | 689 | 689 | 11,000 |
2023/05/30 | 692 | 699 | 692 | 695 | 7,300 |
2023/05/29 | 704 | 706 | 692 | 692 | 17,600 |
2023/05/26 | 714 | 716 | 704 | 704 | 14,300 |
2023/05/25 | 706 | 713 | 706 | 713 | 8,500 |
2023/05/24 | 711 | 715 | 705 | 705 | 15,300 |
2023/05/23 | 718 | 723 | 710 | 711 | 14,200 |
2023/05/22 | 717 | 727 | 716 | 721 | 10,700 |
2023/05/19 | 722 | 722 | 714 | 718 | 9,800 |
2023/05/18 | 718 | 721 | 718 | 720 | 3,200 |
2023/05/17 | 723 | 726 | 716 | 722 | 5,000 |
2023/05/16 | 726 | 726 | 719 | 720 | 3,400 |
2023/05/15 | 726 | 726 | 725 | 725 | 4,300 |
2023/05/12 | 722 | 728 | 715 | 726 | 11,200 |
2023/05/11 | 723 | 729 | 722 | 726 | 10,100 |
2023/05/10 | 724 | 724 | 719 | 720 | 4,900 |
2023/05/09 | 718 | 727 | 718 | 724 | 12,400 |
2023/05/08 | 717 | 721 | 717 | 719 | 4,700 |
2023/05/02 | 720 | 720 | 716 | 717 | 6,200 |
2023/05/01 | 719 | 720 | 717 | 720 | 8,900 |
2023/04/28 | 706 | 717 | 704 | 717 | 12,500 |
2023/04/27 | 702 | 703 | 691 | 691 | 84,900 |
2023/04/26 | 700 | 705 | 697 | 702 | 31,500 |
2023/04/25 | 717 | 719 | 716 | 719 | 11,200 |
2023/04/24 | 714 | 717 | 713 | 714 | 5,500 |
2023/04/21 | 716 | 716 | 713 | 713 | 4,400 |
2023/04/20 | 709 | 718 | 709 | 716 | 5,400 |
2023/04/19 | 712 | 714 | 705 | 709 | 10,200 |
2023/04/18 | 715 | 715 | 711 | 713 | 6,500 |
2023/04/17 | 710 | 714 | 706 | 714 | 5,000 |
2023/04/14 | 710 | 713 | 706 | 710 | 11,100 |
2023/04/13 | 702 | 708 | 701 | 708 | 5,400 |
2023/04/12 | 701 | 709 | 699 | 709 | 11,500 |
2023/04/11 | 702 | 705 | 698 | 704 | 12,400 |
2023/04/10 | 681 | 704 | 681 | 702 | 13,000 |
2023/04/07 | 689 | 690 | 681 | 681 | 12,600 |
2023/04/06 | 696 | 696 | 690 | 690 | 12,200 |
2023/04/05 | 697 | 700 | 695 | 696 | 7,400 |
2023/04/04 | 707 | 707 | 699 | 699 | 13,900 |
2023/04/03 | 700 | 707 | 699 | 707 | 10,100 |
2023/03/31 | 692 | 700 | 692 | 696 | 9,000 |
2023/03/30 | 700 | 704 | 696 | 704 | 12,200 |
2023/03/29 | 695 | 720 | 695 | 720 | 49,600 |
2023/03/28 | 702 | 702 | 696 | 699 | 6,200 |
2023/03/27 | 701 | 704 | 700 | 700 | 11,400 |
2023/03/24 | 695 | 698 | 695 | 698 | 9,400 |
2023/03/23 | 692 | 698 | 692 | 697 | 5,200 |
2023/03/22 | 686 | 694 | 686 | 694 | 6,400 |
2023/03/20 | 683 | 689 | 682 | 682 | 12,600 |
2023/03/17 | 684 | 687 | 684 | 685 | 3,800 |
2023/03/16 | 688 | 688 | 683 | 685 | 13,700 |
2023/03/15 | 691 | 693 | 690 | 690 | 8,900 |
2023/03/14 | 700 | 701 | 690 | 691 | 16,500 |
2023/03/13 | 703 | 703 | 696 | 700 | 13,600 |
2023/03/10 | 712 | 713 | 709 | 709 | 18,000 |
2023/03/09 | 710 | 713 | 709 | 713 | 6,500 |
2023/03/08 | 704 | 710 | 704 | 708 | 8,200 |
2023/03/07 | 700 | 707 | 700 | 705 | 10,000 |
2023/03/06 | 701 | 703 | 699 | 703 | 7,000 |
2023/03/03 | 700 | 703 | 699 | 702 | 10,100 |
2023/03/02 | 702 | 703 | 699 | 700 | 6,100 |
2023/03/01 | 701 | 702 | 701 | 702 | 7,500 |
2023/02/28 | 703 | 703 | 701 | 702 | 4,200 |
2023/02/27 | 702 | 706 | 699 | 703 | 14,700 |
2023/02/24 | 690 | 699 | 690 | 699 | 7,800 |
2023/02/22 | 695 | 704 | 692 | 692 | 8,600 |
2023/02/21 | 707 | 707 | 696 | 696 | 8,600 |
2023/02/20 | 701 | 703 | 695 | 703 | 10,400 |
2023/02/17 | 692 | 696 | 687 | 695 | 9,500 |
2023/02/16 | 690 | 693 | 689 | 692 | 4,100 |
2023/02/15 | 690 | 690 | 684 | 685 | 4,900 |
2023/02/14 | 686 | 693 | 685 | 693 | 6,600 |
2023/02/13 | 688 | 688 | 677 | 677 | 11,800 |
2023/02/10 | 685 | 685 | 681 | 682 | 3,400 |
2023/02/09 | 681 | 691 | 680 | 685 | 8,000 |
2023/02/08 | 683 | 683 | 679 | 681 | 3,500 |
2023/02/07 | 682 | 687 | 679 | 679 | 8,400 |
2023/02/06 | 688 | 689 | 681 | 682 | 9,900 |
2023/02/03 | 690 | 693 | 688 | 688 | 2,800 |
2023/02/02 | 699 | 704 | 690 | 690 | 7,500 |
2023/02/01 | 715 | 718 | 698 | 700 | 9,900 |
2023/01/31 | 682 | 710 | 682 | 710 | 15,100 |
2023/01/30 | 712 | 717 | 689 | 691 | 75,500 |
2023/01/27 | 714 | 714 | 705 | 705 | 7,600 |
2023/01/26 | 722 | 723 | 710 | 713 | 15,900 |
2023/01/25 | 707 | 721 | 706 | 721 | 13,500 |
2023/01/24 | 701 | 706 | 699 | 704 | 10,600 |
2023/01/23 | 688 | 701 | 688 | 698 | 9,000 |
2023/01/20 | 689 | 698 | 687 | 687 | 11,100 |
2023/01/19 | 688 | 697 | 688 | 689 | 9,900 |
2023/01/18 | 676 | 690 | 676 | 688 | 8,500 |
2023/01/17 | 674 | 675 | 672 | 673 | 5,800 |
2023/01/16 | 670 | 674 | 669 | 673 | 7,700 |
2023/01/13 | 670 | 675 | 666 | 666 | 10,300 |
2023/01/12 | 686 | 686 | 670 | 672 | 13,200 |
2023/01/11 | 678 | 687 | 678 | 686 | 7,600 |
2023/01/10 | 671 | 681 | 671 | 678 | 6,000 |
2023/01/06 | 665 | 672 | 664 | 671 | 9,100 |
2023/01/05 | 683 | 683 | 669 | 669 | 6,700 |
2023/01/04 | 699 | 699 | 676 | 676 | 12,500 |