日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エージェントＩＧホールディングス(377A)の株価時系列情報

エージェントＩＧホールディングス(377A)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
2026/09/10 1,015 1,020 1,008 1,020 900
2026/09/09 1,025 1,025 1,015 1,015 800
2026/09/08 1,020 1,030 1,020 1,030 800
2026/09/07 1,015 1,020 1,011 1,020 1,800
2026/09/04 1,015 1,015 1,015 1,015 100
2026/09/03 1,006 1,006 1,006 1,006 400
2026/09/02 1,043 1,043 1,013 1,026 800
2026/09/01 998 1,020 998 1,020 900
2026/08/31 1,002 1,005 995 995 2,100
2026/08/28 1,019 1,019 998 1,001 4,300
2026/08/27 1,031 1,036 1,023 1,023 2,100
2026/08/26 1,037 1,037 1,023 1,031 900
2026/08/25 1,032 1,044 1,032 1,038 900
2026/08/24 1,050 1,050 1,039 1,048 800
2026/08/21 1,061 1,063 1,021 1,058 1,200
2026/08/20 1,070 1,072 1,050 1,066 3,200
2026/08/19 1,077 1,077 1,065 1,068 1,100
2026/08/18 1,099 1,099 1,080 1,080 1,000
2026/08/17 1,108 1,112 1,095 1,102 1,000
2026/08/14 1,109 1,119 1,097 1,108 1,100
2026/08/13 1,100 1,119 1,099 1,119 1,600
2026/08/12 1,110 1,119 1,098 1,110 1,400
2026/08/10 1,100 1,112 1,100 1,112 500
2026/08/07 1,091 1,117 1,091 1,117 200
2026/08/06 1,101 1,121 1,100 1,121 600
2026/08/05 1,129 1,134 1,101 1,128 1,400
2026/08/04 1,139 1,152 1,119 1,129 1,500
2026/08/03 1,149 1,153 1,120 1,153 2,600
2026/07/31 1,135 1,150 1,135 1,150 500
2026/07/30 1,165 1,165 1,140 1,164 600
2026/07/29 1,210 1,210 1,135 1,165 400
2026/07/28 1,180 1,180 1,180 1,180 1,100
2026/07/27 1,122 1,155 1,122 1,124 300
2026/07/24 1,140 1,149 1,140 1,149 200
2026/07/23 1,138 1,156 1,138 1,156 200
2026/07/22 1,139 1,157 1,139 1,157 400
2026/07/21 1,170 1,170 1,169 1,169 500
2026/07/17 1,150 1,200 1,140 1,170 600
2026/07/16 1,139 1,158 1,135 1,158 800
2026/07/15 1,150 1,178 1,120 1,169 1,400
2026/07/14 1,209 1,209 1,209 1,209 300
2026/07/13 1,215 1,215 1,149 1,209 1,400
2026/07/10 1,130 1,218 1,130 1,216 1,800
2026/07/09 1,129 1,130 1,129 1,130 300
2026/07/08 1,199 1,199 1,199 1,199 400
2026/07/07 1,197 1,199 1,197 1,199 400
2026/07/06 1,130 1,200 1,102 1,197 900
2026/07/03 1,199 1,199 1,089 1,095 1,800
2026/07/02 1,199 1,199 1,189 1,190 300
2026/07/01 1,197 1,197 1,146 1,146 200
2026/06/30 1,218 1,218 1,218 1,218 100
2026/06/29 1,216 1,216 1,159 1,190 2,000
2026/06/26 1,218 1,246 1,155 1,162 1,600
2026/06/25 1,239 1,249 1,239 1,248 1,300
2026/06/24 1,221 1,238 1,199 1,221 1,300
2026/06/23 1,198 1,238 1,197 1,227 1,300
2026/06/22 1,210 1,238 1,168 1,198 1,800
2026/06/19 1,150 1,180 1,135 1,180 5,900
2026/06/18 1,128 1,150 1,128 1,150 1,400
2026/06/17 1,126 1,138 1,066 1,128 1,500
2026/06/16 1,118 1,137 1,077 1,107 1,000
2026/06/15 1,090 1,090 1,088 1,088 400
2026/06/12 1,099 1,099 1,099 1,099 300
2026/06/11 1,050 1,050 1,031 1,031 300
2026/06/10 1,086 1,086 1,086 1,086 100
2026/06/09 1,040 1,070 1,028 1,056 1,500
2026/06/08 1,060 1,060 1,025 1,025 900
2026/06/05 1,048 1,069 1,048 1,051 600
2026/06/04 1,130 1,138 1,130 1,138 300
2026/06/03 1,100 1,100 1,100 1,100 200
2026/06/02 1,088 1,088 1,087 1,087 300
2026/06/01 1,051 1,068 1,039 1,068 1,100
2026/05/29 1,070 1,079 1,047 1,079 1,300
2026/05/28 1,070 1,070 1,070 1,070 100
2026/05/27 1,089 1,089 1,070 1,070 1,300
2026/05/26 1,090 1,090 1,080 1,089 300
2026/05/25 1,090 1,090 1,080 1,090 1,000
2026/05/22 1,085 1,090 1,085 1,090 1,000
2026/05/21 1,075 1,089 1,050 1,085 1,100
2026/05/20 1,189 1,189 1,050 1,050 2,800
2026/05/19 1,055 1,070 1,040 1,070 1,900
2026/05/18 1,055 1,055 1,055 1,055 5,000
2026/05/15 958 958 905 905 2,300
2026/05/14 958 958 958 958 100
2026/05/13 951 951 951 951 200
2026/05/12 962 962 951 951 800
2026/05/08 975 975 975 975 200
2026/05/07 956 990 956 990 1,400
2026/05/01 1,000 1,000 1,000 1,000 200
2026/04/30 1,000 1,029 1,000 1,029 200
2026/04/28 1,030 1,030 1,030 1,030 1,100
2026/04/27 1,002 1,030 1,002 1,030 200
2026/04/24 1,026 1,032 1,009 1,032 400
2026/04/23 1,028 1,028 978 1,008 500
2026/04/20 972 1,028 972 1,028 500
2026/04/16 1,030 1,030 1,030 1,030 100
2026/04/10 1,011 1,030 1,011 1,030 300
2026/04/07 996 996 996 996 100
2026/04/03 996 996 989 996 600
2026/04/02 1,008 1,008 1,000 1,000 300
2026/03/27 1,033 1,033 1,033 1,033 1,100
2026/03/26 1,020 1,020 990 1,003 800
2026/03/25 1,020 1,020 1,020 1,020 100
2026/03/24 975 995 975 995 300
2026/03/23 1,018 1,018 960 960 3,700
2026/03/19 1,018 1,018 1,018 1,018 200
2026/03/18 1,017 1,017 1,017 1,017 400
2026/03/17 1,050 1,050 1,030 1,030 800
2026/03/16 1,080 1,080 1,080 1,080 100
2026/03/10 1,080 1,080 1,080 1,080 100
2026/03/09 1,040 1,040 1,037 1,037 600
2026/03/05 1,070 1,080 1,010 1,080 300
2026/03/03 1,070 1,070 1,070 1,070 200
2026/03/02 1,015 1,015 1,015 1,015 100
2026/02/27 1,036 1,036 1,036 1,036 1,800
2026/02/26 1,010 1,030 988 988 1,600
2026/02/25 1,045 1,045 1,040 1,040 600
2026/02/24 1,070 1,075 1,070 1,075 700
2026/02/20 1,113 1,113 1,062 1,062 300
2026/02/19 1,114 1,114 1,113 1,113 200
2026/02/18 1,083 1,113 1,083 1,113 200
2026/02/17 1,120 1,120 1,060 1,104 4,300
2026/02/16 1,272 1,272 1,105 1,105 21,800
2026/02/13 1,295 1,300 1,289 1,289 800
2026/02/12 1,279 1,279 1,279 1,279 100
2026/02/09 1,277 1,278 1,277 1,278 600
2026/02/06 1,299 1,300 1,299 1,300 400
2026/02/04 1,279 1,306 1,279 1,306 200
2026/02/02 1,274 1,274 1,274 1,274 200
2026/01/28 1,309 1,309 1,304 1,304 300
2026/01/27 1,330 1,330 1,309 1,309 1,100
2026/01/26 1,309 1,310 1,309 1,310 200
2026/01/23 1,303 1,310 1,303 1,310 200
2026/01/22 1,300 1,300 1,300 1,300 100
2026/01/21 1,300 1,300 1,300 1,300 400
2026/01/20 1,286 1,299 1,285 1,299 1,300
2026/01/15 1,286 1,286 1,286 1,286 100
2026/01/14 1,285 1,285 1,285 1,285 300
2026/01/13 1,300 1,320 1,285 1,285 2,300
2026/01/09 1,284 1,284 1,284 1,284 800
2026/01/08 1,281 1,281 1,281 1,281 300
2026/01/07 1,303 1,303 1,303 1,303 200
2026/01/06 1,302 1,302 1,300 1,300 800
2026/01/05 1,306 1,306 1,306 1,306 600

このページの先頭へ