エージーピー(9377)の株価時系列情報
エージーピー(9377)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,537 | 1,542 | 1,517 | 1,530 | 59,400 |
| 2025/06/12 | 1,535 | 1,543 | 1,530 | 1,536 | 34,300 |
| 2025/06/11 | 1,530 | 1,533 | 1,527 | 1,528 | 6,000 |
| 2025/06/10 | 1,525 | 1,538 | 1,523 | 1,534 | 18,200 |
| 2025/06/09 | 1,544 | 1,544 | 1,521 | 1,523 | 67,600 |
| 2025/06/06 | 1,581 | 1,591 | 1,581 | 1,590 | 31,800 |
| 2025/06/05 | 1,581 | 1,598 | 1,558 | 1,590 | 61,700 |
| 2025/06/04 | 1,547 | 1,550 | 1,540 | 1,550 | 44,700 |
| 2025/06/03 | 1,547 | 1,551 | 1,541 | 1,550 | 34,200 |
| 2025/06/02 | 1,542 | 1,547 | 1,538 | 1,547 | 30,800 |
| 2025/05/30 | 1,517 | 1,530 | 1,517 | 1,521 | 5,600 |
| 2025/05/29 | 1,516 | 1,539 | 1,506 | 1,533 | 13,700 |
| 2025/05/28 | 1,514 | 1,523 | 1,513 | 1,515 | 13,400 |
| 2025/05/27 | 1,511 | 1,521 | 1,493 | 1,511 | 78,100 |
| 2025/05/26 | 1,528 | 1,547 | 1,437 | 1,485 | 167,500 |
| 2025/05/23 | 1,541 | 1,541 | 1,527 | 1,527 | 18,200 |
| 2025/05/22 | 1,548 | 1,548 | 1,535 | 1,536 | 7,300 |
| 2025/05/21 | 1,532 | 1,612 | 1,528 | 1,550 | 166,500 |
| 2025/05/20 | 1,535 | 1,539 | 1,530 | 1,539 | 3,900 |
| 2025/05/19 | 1,530 | 1,545 | 1,526 | 1,545 | 38,200 |
| 2025/05/16 | 1,527 | 1,545 | 1,527 | 1,529 | 61,900 |
| 2025/05/15 | 1,528 | 1,531 | 1,526 | 1,527 | 35,800 |
| 2025/05/14 | 1,529 | 1,533 | 1,522 | 1,529 | 110,000 |
| 2025/05/13 | 1,528 | 1,529 | 1,526 | 1,528 | 28,400 |
| 2025/05/12 | 1,530 | 1,531 | 1,527 | 1,528 | 15,300 |
| 2025/05/09 | 1,527 | 1,532 | 1,527 | 1,532 | 32,700 |
| 2025/05/08 | 1,532 | 1,535 | 1,525 | 1,530 | 74,300 |
| 2025/05/07 | 1,534 | 1,540 | 1,528 | 1,534 | 115,600 |
| 2025/05/02 | 1,535 | 1,539 | 1,532 | 1,536 | 61,600 |
| 2025/05/01 | 1,534 | 1,540 | 1,529 | 1,539 | 130,500 |
| 2025/04/30 | 1,535 | 1,550 | 1,518 | 1,537 | 341,100 |
| 2025/04/28 | 1,413 | 1,413 | 1,413 | 1,413 | 4,400 |
| 2025/04/25 | 1,128 | 1,130 | 1,109 | 1,113 | 2,900 |
| 2025/04/24 | 1,109 | 1,129 | 1,085 | 1,113 | 4,600 |
| 2025/04/23 | 1,096 | 1,110 | 1,096 | 1,105 | 5,200 |
| 2025/04/22 | 1,067 | 1,099 | 1,067 | 1,094 | 8,300 |
| 2025/04/21 | 1,134 | 1,220 | 1,003 | 1,085 | 161,600 |
| 2025/04/18 | 1,087 | 1,130 | 1,087 | 1,130 | 8,100 |
| 2025/04/17 | 1,077 | 1,091 | 1,076 | 1,090 | 1,200 |
| 2025/04/16 | 1,101 | 1,101 | 1,080 | 1,080 | 1,400 |
| 2025/04/15 | 1,083 | 1,098 | 1,076 | 1,098 | 4,100 |
| 2025/04/14 | 1,074 | 1,098 | 1,057 | 1,080 | 4,700 |
| 2025/04/11 | 1,067 | 1,077 | 1,040 | 1,076 | 9,800 |
| 2025/04/10 | 1,103 | 1,121 | 1,078 | 1,078 | 7,000 |
| 2025/04/09 | 1,017 | 1,024 | 995 | 998 | 8,800 |
| 2025/04/08 | 998 | 1,075 | 985 | 1,034 | 18,200 |
| 2025/04/07 | 950 | 1,002 | 926 | 968 | 35,000 |
| 2025/04/04 | 1,101 | 1,101 | 974 | 1,021 | 85,500 |
| 2025/04/03 | 1,130 | 1,150 | 1,100 | 1,109 | 17,300 |
| 2025/04/02 | 1,156 | 1,169 | 1,130 | 1,160 | 11,500 |
| 2025/04/01 | 1,176 | 1,199 | 1,160 | 1,161 | 10,100 |
| 2025/03/31 | 1,193 | 1,204 | 1,180 | 1,188 | 7,500 |
| 2025/03/28 | 1,225 | 1,225 | 1,184 | 1,196 | 5,600 |
| 2025/03/27 | 1,225 | 1,240 | 1,218 | 1,220 | 5,900 |
| 2025/03/26 | 1,238 | 1,240 | 1,220 | 1,231 | 8,100 |
| 2025/03/25 | 1,232 | 1,232 | 1,216 | 1,217 | 4,900 |
| 2025/03/24 | 1,202 | 1,234 | 1,201 | 1,218 | 10,800 |
| 2025/03/21 | 1,207 | 1,230 | 1,191 | 1,200 | 17,100 |
| 2025/03/19 | 1,228 | 1,234 | 1,203 | 1,225 | 9,800 |
| 2025/03/18 | 1,236 | 1,236 | 1,228 | 1,230 | 3,000 |
| 2025/03/17 | 1,226 | 1,238 | 1,226 | 1,228 | 4,300 |
| 2025/03/14 | 1,250 | 1,250 | 1,228 | 1,228 | 1,000 |
| 2025/03/13 | 1,254 | 1,255 | 1,223 | 1,230 | 12,400 |
| 2025/03/12 | 1,249 | 1,265 | 1,239 | 1,239 | 10,500 |
| 2025/03/11 | 1,219 | 1,257 | 1,185 | 1,232 | 21,400 |
| 2025/03/10 | 1,195 | 1,239 | 1,172 | 1,238 | 28,600 |
| 2025/03/07 | 1,216 | 1,216 | 1,187 | 1,194 | 8,100 |
| 2025/03/06 | 1,215 | 1,228 | 1,211 | 1,219 | 8,700 |
| 2025/03/05 | 1,175 | 1,241 | 1,175 | 1,203 | 14,400 |
| 2025/03/04 | 1,211 | 1,211 | 1,169 | 1,185 | 16,600 |
| 2025/03/03 | 1,212 | 1,220 | 1,181 | 1,208 | 14,500 |
| 2025/02/28 | 1,177 | 1,209 | 1,167 | 1,182 | 27,200 |
| 2025/02/27 | 1,159 | 1,207 | 1,159 | 1,194 | 20,900 |
| 2025/02/26 | 1,190 | 1,206 | 1,183 | 1,189 | 12,900 |
| 2025/02/25 | 1,193 | 1,222 | 1,170 | 1,196 | 22,200 |
| 2025/02/21 | 1,264 | 1,264 | 1,195 | 1,205 | 21,000 |
| 2025/02/20 | 1,258 | 1,272 | 1,235 | 1,249 | 26,900 |
| 2025/02/19 | 1,258 | 1,282 | 1,250 | 1,270 | 15,500 |
| 2025/02/18 | 1,277 | 1,295 | 1,231 | 1,254 | 37,200 |
| 2025/02/17 | 1,279 | 1,285 | 1,261 | 1,277 | 15,000 |
| 2025/02/14 | 1,248 | 1,285 | 1,248 | 1,279 | 14,200 |
| 2025/02/13 | 1,273 | 1,273 | 1,241 | 1,253 | 12,800 |
| 2025/02/12 | 1,279 | 1,297 | 1,259 | 1,260 | 26,400 |
| 2025/02/10 | 1,205 | 1,258 | 1,205 | 1,257 | 28,800 |
| 2025/02/07 | 1,220 | 1,220 | 1,203 | 1,204 | 12,500 |
| 2025/02/06 | 1,225 | 1,232 | 1,195 | 1,205 | 29,600 |
| 2025/02/05 | 1,234 | 1,240 | 1,204 | 1,211 | 29,600 |
| 2025/02/04 | 1,199 | 1,240 | 1,178 | 1,240 | 40,600 |
| 2025/02/03 | 1,185 | 1,191 | 1,155 | 1,171 | 20,600 |
| 2025/01/31 | 1,165 | 1,193 | 1,104 | 1,193 | 61,300 |
| 2025/01/30 | 1,167 | 1,197 | 1,144 | 1,174 | 43,400 |
| 2025/01/29 | 1,174 | 1,174 | 1,155 | 1,166 | 11,300 |
| 2025/01/28 | 1,140 | 1,174 | 1,140 | 1,155 | 16,000 |
| 2025/01/27 | 1,170 | 1,170 | 1,128 | 1,140 | 24,700 |
| 2025/01/24 | 1,200 | 1,200 | 1,168 | 1,168 | 30,000 |
| 2025/01/23 | 1,164 | 1,206 | 1,151 | 1,205 | 43,400 |
| 2025/01/22 | 1,145 | 1,199 | 1,134 | 1,157 | 52,400 |
| 2025/01/21 | 1,148 | 1,148 | 1,121 | 1,126 | 11,900 |
| 2025/01/20 | 1,149 | 1,154 | 1,138 | 1,147 | 17,200 |
| 2025/01/17 | 1,084 | 1,120 | 1,077 | 1,120 | 23,100 |
| 2025/01/16 | 1,075 | 1,092 | 1,073 | 1,081 | 9,100 |
| 2025/01/15 | 1,091 | 1,091 | 1,070 | 1,072 | 11,200 |
| 2025/01/14 | 1,100 | 1,102 | 1,052 | 1,090 | 28,000 |
| 2025/01/10 | 1,087 | 1,097 | 1,087 | 1,095 | 12,400 |
| 2025/01/09 | 1,085 | 1,092 | 1,056 | 1,087 | 19,200 |
| 2025/01/08 | 1,088 | 1,095 | 1,087 | 1,089 | 15,000 |
| 2025/01/07 | 1,095 | 1,095 | 1,082 | 1,088 | 11,100 |
| 2025/01/06 | 1,070 | 1,097 | 1,066 | 1,075 | 21,600 |
| 2024/12/30 | 1,056 | 1,069 | 1,055 | 1,055 | 12,100 |
| 2024/12/27 | 1,060 | 1,063 | 1,037 | 1,048 | 9,200 |
| 2024/12/26 | 1,042 | 1,052 | 1,035 | 1,048 | 6,600 |
| 2024/12/25 | 1,043 | 1,045 | 1,027 | 1,039 | 8,800 |
| 2024/12/24 | 1,035 | 1,035 | 1,015 | 1,027 | 17,700 |
| 2024/12/23 | 1,014 | 1,067 | 1,011 | 1,052 | 51,300 |
| 2024/12/20 | 970 | 1,015 | 964 | 1,007 | 32,200 |
| 2024/12/19 | 968 | 968 | 953 | 965 | 10,800 |
| 2024/12/18 | 956 | 965 | 950 | 965 | 7,100 |
| 2024/12/17 | 967 | 967 | 960 | 967 | 4,900 |
| 2024/12/16 | 961 | 965 | 958 | 965 | 5,100 |
| 2024/12/13 | 951 | 963 | 950 | 960 | 8,800 |
| 2024/12/12 | 962 | 962 | 948 | 960 | 12,600 |
| 2024/12/11 | 951 | 956 | 944 | 950 | 11,000 |
| 2024/12/10 | 955 | 960 | 953 | 956 | 12,700 |
| 2024/12/09 | 958 | 959 | 953 | 955 | 6,400 |
| 2024/12/06 | 950 | 958 | 950 | 958 | 4,400 |
| 2024/12/05 | 960 | 960 | 948 | 955 | 11,600 |
| 2024/12/04 | 947 | 950 | 945 | 945 | 2,600 |
| 2024/12/03 | 954 | 955 | 947 | 947 | 4,200 |
| 2024/12/02 | 950 | 954 | 943 | 950 | 1,400 |
| 2024/11/29 | 948 | 954 | 939 | 954 | 2,600 |
| 2024/11/28 | 942 | 958 | 926 | 948 | 2,000 |
| 2024/11/27 | 946 | 946 | 927 | 945 | 7,000 |
| 2024/11/26 | 957 | 957 | 942 | 946 | 2,800 |
| 2024/11/25 | 967 | 967 | 933 | 947 | 7,700 |
| 2024/11/22 | 948 | 957 | 945 | 956 | 8,000 |
| 2024/11/21 | 934 | 956 | 934 | 948 | 6,000 |
| 2024/11/20 | 930 | 946 | 923 | 933 | 3,600 |
| 2024/11/19 | 928 | 930 | 924 | 924 | 1,800 |
| 2024/11/18 | 923 | 927 | 923 | 927 | 2,100 |
| 2024/11/15 | 921 | 929 | 918 | 925 | 3,700 |
| 2024/11/14 | 929 | 932 | 921 | 921 | 5,500 |
| 2024/11/13 | 927 | 931 | 921 | 930 | 7,100 |
| 2024/11/12 | 934 | 934 | 926 | 926 | 3,300 |
| 2024/11/11 | 922 | 930 | 921 | 930 | 6,000 |
| 2024/11/08 | 920 | 932 | 916 | 932 | 15,700 |
| 2024/11/07 | 926 | 928 | 916 | 924 | 7,800 |
| 2024/11/06 | 931 | 931 | 917 | 924 | 6,600 |
| 2024/11/05 | 921 | 932 | 911 | 932 | 6,000 |
| 2024/11/01 | 924 | 927 | 916 | 921 | 12,400 |
| 2024/10/31 | 981 | 981 | 895 | 926 | 58,100 |
| 2024/10/30 | 950 | 988 | 946 | 980 | 36,900 |
| 2024/10/29 | 930 | 945 | 922 | 940 | 6,400 |
| 2024/10/28 | 920 | 930 | 915 | 929 | 6,200 |
| 2024/10/25 | 930 | 930 | 913 | 920 | 4,500 |
| 2024/10/24 | 915 | 928 | 892 | 928 | 15,000 |
| 2024/10/23 | 905 | 920 | 903 | 920 | 7,000 |
| 2024/10/22 | 918 | 918 | 892 | 905 | 13,900 |
| 2024/10/21 | 904 | 920 | 904 | 918 | 7,900 |
| 2024/10/18 | 906 | 913 | 904 | 909 | 1,600 |
| 2024/10/17 | 907 | 908 | 904 | 906 | 2,000 |
| 2024/10/16 | 904 | 911 | 904 | 905 | 900 |
| 2024/10/15 | 903 | 918 | 901 | 907 | 6,100 |
| 2024/10/11 | 899 | 900 | 898 | 898 | 1,500 |
| 2024/10/10 | 907 | 907 | 898 | 902 | 3,400 |
| 2024/10/09 | 905 | 913 | 905 | 906 | 1,400 |
| 2024/10/08 | 903 | 909 | 903 | 904 | 4,300 |
| 2024/10/07 | 919 | 919 | 909 | 909 | 6,000 |
| 2024/10/04 | 908 | 919 | 908 | 913 | 3,000 |
| 2024/10/03 | 912 | 918 | 906 | 914 | 4,300 |
| 2024/10/02 | 916 | 925 | 885 | 904 | 10,600 |
| 2024/10/01 | 926 | 933 | 909 | 911 | 8,100 |
| 2024/09/30 | 916 | 931 | 910 | 926 | 11,200 |
| 2024/09/27 | 920 | 934 | 913 | 934 | 10,100 |
| 2024/09/26 | 916 | 940 | 916 | 940 | 23,500 |
| 2024/09/25 | 926 | 926 | 915 | 920 | 16,200 |
| 2024/09/24 | 924 | 925 | 916 | 925 | 8,800 |
| 2024/09/20 | 911 | 926 | 910 | 926 | 6,300 |
| 2024/09/19 | 901 | 912 | 901 | 910 | 4,600 |
| 2024/09/18 | 917 | 917 | 902 | 902 | 4,200 |
| 2024/09/17 | 927 | 927 | 876 | 895 | 16,800 |
| 2024/09/13 | 930 | 930 | 907 | 912 | 5,100 |
| 2024/09/12 | 908 | 926 | 908 | 925 | 3,800 |
| 2024/09/11 | 925 | 940 | 872 | 898 | 8,400 |
| 2024/09/10 | 914 | 934 | 911 | 925 | 3,300 |
| 2024/09/09 | 887 | 920 | 878 | 915 | 9,100 |
| 2024/09/06 | 940 | 940 | 893 | 910 | 15,500 |
| 2024/09/05 | 921 | 942 | 915 | 942 | 10,600 |
| 2024/09/04 | 950 | 950 | 916 | 937 | 32,600 |
| 2024/09/03 | 957 | 970 | 957 | 970 | 13,900 |
| 2024/09/02 | 977 | 980 | 952 | 967 | 12,100 |
| 2024/08/30 | 969 | 974 | 951 | 970 | 22,200 |
| 2024/08/29 | 956 | 956 | 941 | 941 | 2,400 |
| 2024/08/28 | 957 | 957 | 946 | 946 | 3,500 |
| 2024/08/27 | 945 | 970 | 943 | 958 | 25,300 |
| 2024/08/26 | 919 | 982 | 914 | 958 | 42,900 |
| 2024/08/23 | 924 | 924 | 912 | 919 | 9,500 |
| 2024/08/22 | 893 | 924 | 892 | 924 | 14,200 |
| 2024/08/21 | 879 | 887 | 876 | 886 | 2,900 |
| 2024/08/20 | 887 | 887 | 876 | 886 | 4,500 |
| 2024/08/19 | 885 | 898 | 884 | 885 | 6,600 |