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 |
---|---|---|---|---|---|
2024/04/18 | 872 | 882 | 872 | 874 | 12,000 |
2024/04/17 | 878 | 878 | 863 | 871 | 11,100 |
2024/04/16 | 905 | 905 | 879 | 879 | 60,900 |
2024/04/15 | 898 | 898 | 891 | 896 | 7,200 |
2024/04/12 | 898 | 907 | 893 | 900 | 12,600 |
2024/04/11 | 890 | 893 | 889 | 889 | 4,600 |
2024/04/10 | 890 | 897 | 890 | 892 | 7,400 |
2024/04/09 | 894 | 895 | 888 | 888 | 6,200 |
2024/04/08 | 884 | 892 | 881 | 892 | 13,400 |
2024/04/05 | 869 | 879 | 869 | 875 | 12,000 |
2024/04/04 | 883 | 883 | 872 | 881 | 3,400 |
2024/04/03 | 870 | 882 | 868 | 874 | 11,300 |
2024/04/02 | 889 | 889 | 875 | 875 | 6,800 |
2024/04/01 | 890 | 892 | 881 | 885 | 13,300 |
2024/03/29 | 887 | 893 | 886 | 888 | 6,400 |
2024/03/28 | 880 | 891 | 875 | 888 | 26,200 |
2024/03/27 | 896 | 904 | 895 | 897 | 18,100 |
2024/03/26 | 900 | 900 | 890 | 896 | 18,600 |
2024/03/25 | 904 | 915 | 894 | 902 | 27,200 |
2024/03/22 | 912 | 913 | 897 | 902 | 46,500 |
2024/03/21 | 908 | 916 | 908 | 908 | 35,100 |
2024/03/19 | 932 | 932 | 899 | 911 | 35,600 |
2024/03/18 | 908 | 934 | 902 | 934 | 73,200 |
2024/03/15 | 895 | 908 | 894 | 905 | 22,100 |
2024/03/14 | 891 | 907 | 889 | 897 | 5,500 |
2024/03/13 | 897 | 901 | 888 | 891 | 7,300 |
2024/03/12 | 890 | 902 | 890 | 895 | 3,300 |
2024/03/11 | 898 | 904 | 894 | 895 | 8,100 |
2024/03/08 | 901 | 910 | 901 | 904 | 4,500 |
2024/03/07 | 903 | 908 | 898 | 900 | 9,100 |
2024/03/06 | 893 | 904 | 892 | 900 | 47,200 |
2024/03/05 | 890 | 901 | 887 | 894 | 5,800 |
2024/03/04 | 906 | 907 | 890 | 891 | 7,200 |
2024/03/01 | 905 | 907 | 899 | 906 | 2,500 |
2024/02/29 | 910 | 911 | 900 | 900 | 13,300 |
2024/02/28 | 898 | 909 | 896 | 909 | 8,600 |
2024/02/27 | 908 | 909 | 898 | 898 | 14,700 |
2024/02/26 | 906 | 912 | 902 | 908 | 28,300 |
2024/02/22 | 918 | 918 | 906 | 906 | 15,100 |
2024/02/21 | 898 | 919 | 897 | 918 | 20,000 |
2024/02/20 | 904 | 907 | 897 | 897 | 15,300 |
2024/02/19 | 902 | 906 | 893 | 903 | 11,000 |
2024/02/16 | 898 | 905 | 890 | 896 | 17,400 |
2024/02/15 | 892 | 894 | 881 | 894 | 14,500 |
2024/02/14 | 894 | 894 | 885 | 885 | 8,000 |
2024/02/13 | 886 | 896 | 882 | 886 | 20,800 |
2024/02/09 | 894 | 894 | 880 | 884 | 16,100 |
2024/02/08 | 894 | 900 | 889 | 889 | 13,100 |
2024/02/07 | 892 | 900 | 888 | 894 | 11,300 |
2024/02/06 | 888 | 896 | 888 | 892 | 13,900 |
2024/02/05 | 911 | 911 | 890 | 892 | 31,200 |
2024/02/02 | 899 | 913 | 892 | 900 | 36,100 |
2024/02/01 | 903 | 904 | 882 | 882 | 45,200 |
2024/01/31 | 902 | 914 | 865 | 908 | 185,200 |
2024/01/30 | 934 | 939 | 909 | 921 | 142,100 |
2024/01/29 | 913 | 932 | 902 | 923 | 51,900 |
2024/01/26 | 910 | 918 | 898 | 916 | 16,200 |
2024/01/25 | 919 | 934 | 900 | 905 | 36,900 |
2024/01/24 | 870 | 913 | 870 | 903 | 37,300 |
2024/01/23 | 861 | 898 | 861 | 877 | 50,700 |
2024/01/22 | 867 | 867 | 852 | 861 | 24,400 |
2024/01/19 | 856 | 856 | 844 | 848 | 21,100 |
2024/01/18 | 845 | 846 | 840 | 844 | 6,500 |
2024/01/17 | 844 | 845 | 839 | 844 | 7,100 |
2024/01/16 | 847 | 849 | 838 | 840 | 8,400 |
2024/01/15 | 849 | 853 | 841 | 845 | 10,300 |
2024/01/12 | 854 | 855 | 843 | 844 | 7,400 |
2024/01/11 | 858 | 859 | 842 | 853 | 13,500 |
2024/01/10 | 857 | 865 | 850 | 858 | 18,600 |
2024/01/09 | 847 | 856 | 838 | 856 | 26,300 |
2024/01/05 | 836 | 845 | 836 | 836 | 11,700 |
2024/01/04 | 820 | 838 | 819 | 837 | 18,500 |
2023/12/29 | 830 | 830 | 825 | 825 | 5,800 |
2023/12/28 | 822 | 829 | 822 | 826 | 4,400 |
2023/12/27 | 823 | 824 | 820 | 821 | 5,800 |
2023/12/26 | 815 | 818 | 810 | 818 | 15,200 |
2023/12/25 | 816 | 819 | 815 | 817 | 6,200 |
2023/12/22 | 825 | 825 | 815 | 820 | 5,700 |
2023/12/21 | 818 | 823 | 813 | 818 | 4,000 |
2023/12/20 | 834 | 834 | 819 | 819 | 7,300 |
2023/12/19 | 834 | 834 | 821 | 831 | 9,000 |
2023/12/18 | 817 | 834 | 812 | 834 | 26,200 |
2023/12/15 | 802 | 817 | 802 | 809 | 9,500 |
2023/12/14 | 812 | 814 | 802 | 808 | 6,000 |
2023/12/13 | 808 | 817 | 803 | 814 | 6,000 |
2023/12/12 | 806 | 806 | 795 | 805 | 8,800 |
2023/12/11 | 795 | 797 | 790 | 793 | 4,200 |
2023/12/08 | 799 | 799 | 780 | 786 | 7,800 |
2023/12/07 | 813 | 818 | 800 | 800 | 15,700 |
2023/12/06 | 820 | 820 | 808 | 811 | 7,900 |
2023/12/05 | 816 | 820 | 802 | 805 | 8,100 |
2023/12/04 | 817 | 821 | 813 | 814 | 5,400 |
2023/12/01 | 811 | 820 | 811 | 817 | 4,100 |
2023/11/30 | 808 | 820 | 804 | 808 | 10,100 |
2023/11/29 | 804 | 812 | 799 | 805 | 7,000 |
2023/11/28 | 799 | 805 | 799 | 800 | 3,900 |
2023/11/27 | 808 | 810 | 797 | 799 | 10,800 |
2023/11/24 | 801 | 807 | 795 | 807 | 10,400 |
2023/11/22 | 786 | 793 | 784 | 790 | 4,100 |
2023/11/21 | 794 | 798 | 784 | 786 | 5,700 |
2023/11/20 | 784 | 796 | 778 | 794 | 11,500 |
2023/11/17 | 761 | 784 | 761 | 784 | 11,400 |
2023/11/16 | 769 | 769 | 752 | 762 | 8,000 |
2023/11/15 | 773 | 775 | 767 | 767 | 9,000 |
2023/11/14 | 750 | 768 | 741 | 768 | 24,700 |
2023/11/13 | 768 | 774 | 740 | 749 | 48,200 |
2023/11/10 | 798 | 799 | 759 | 764 | 61,900 |
2023/11/09 | 800 | 804 | 792 | 804 | 10,300 |
2023/11/08 | 817 | 820 | 789 | 792 | 43,900 |
2023/11/07 | 813 | 831 | 813 | 817 | 31,400 |
2023/11/06 | 818 | 819 | 808 | 812 | 24,900 |
2023/11/02 | 821 | 826 | 801 | 811 | 17,500 |
2023/11/01 | 829 | 829 | 810 | 821 | 32,100 |
2023/10/31 | 825 | 847 | 816 | 825 | 61,700 |
2023/10/30 | 880 | 928 | 874 | 895 | 28,500 |
2023/10/27 | 851 | 870 | 848 | 870 | 4,700 |
2023/10/26 | 851 | 861 | 846 | 851 | 4,000 |
2023/10/25 | 870 | 870 | 855 | 865 | 6,700 |
2023/10/24 | 864 | 864 | 805 | 855 | 36,000 |
2023/10/23 | 874 | 874 | 863 | 864 | 7,700 |
2023/10/20 | 866 | 893 | 866 | 880 | 10,900 |
2023/10/19 | 877 | 881 | 864 | 881 | 9,300 |
2023/10/18 | 865 | 870 | 860 | 867 | 4,900 |
2023/10/17 | 876 | 876 | 851 | 865 | 8,300 |
2023/10/16 | 886 | 886 | 858 | 858 | 9,900 |
2023/10/13 | 889 | 898 | 878 | 878 | 3,200 |
2023/10/12 | 891 | 903 | 887 | 895 | 4,000 |
2023/10/11 | 896 | 900 | 885 | 891 | 3,100 |
2023/10/10 | 883 | 905 | 883 | 899 | 3,100 |
2023/10/06 | 882 | 895 | 882 | 895 | 5,800 |
2023/10/05 | 857 | 888 | 856 | 879 | 10,600 |
2023/10/04 | 868 | 876 | 851 | 856 | 19,500 |
2023/10/03 | 923 | 923 | 894 | 894 | 12,400 |
2023/10/02 | 919 | 932 | 913 | 920 | 6,400 |
2023/09/29 | 928 | 932 | 922 | 922 | 6,700 |
2023/09/28 | 927 | 942 | 923 | 928 | 10,900 |
2023/09/27 | 926 | 935 | 915 | 935 | 11,500 |
2023/09/26 | 945 | 945 | 911 | 927 | 6,200 |
2023/09/25 | 945 | 954 | 914 | 939 | 11,400 |
2023/09/22 | 915 | 930 | 910 | 930 | 9,200 |
2023/09/21 | 924 | 928 | 913 | 928 | 7,300 |
2023/09/20 | 942 | 943 | 922 | 925 | 11,700 |
2023/09/19 | 942 | 949 | 936 | 940 | 18,700 |
2023/09/15 | 921 | 938 | 918 | 927 | 31,600 |
2023/09/14 | 901 | 901 | 888 | 900 | 11,300 |
2023/09/13 | 891 | 897 | 888 | 895 | 4,900 |
2023/09/12 | 900 | 900 | 891 | 894 | 43,900 |
2023/09/11 | 910 | 911 | 888 | 896 | 9,000 |
2023/09/08 | 900 | 900 | 891 | 897 | 600 |
2023/09/07 | 910 | 910 | 891 | 900 | 6,200 |
2023/09/06 | 905 | 910 | 901 | 910 | 5,800 |
2023/09/05 | 896 | 905 | 890 | 899 | 10,000 |
2023/09/04 | 896 | 906 | 888 | 896 | 12,800 |
2023/09/01 | 885 | 910 | 885 | 897 | 19,900 |
2023/08/31 | 891 | 891 | 884 | 884 | 5,900 |
2023/08/30 | 891 | 891 | 880 | 880 | 3,200 |
2023/08/29 | 889 | 891 | 883 | 891 | 2,900 |
2023/08/28 | 882 | 890 | 878 | 881 | 8,800 |
2023/08/25 | 882 | 886 | 874 | 878 | 5,200 |
2023/08/24 | 875 | 888 | 875 | 881 | 9,600 |
2023/08/23 | 859 | 878 | 857 | 874 | 12,800 |
2023/08/22 | 860 | 864 | 859 | 859 | 4,800 |
2023/08/21 | 865 | 871 | 860 | 860 | 8,500 |
2023/08/18 | 878 | 878 | 865 | 865 | 3,700 |
2023/08/17 | 888 | 888 | 862 | 878 | 6,900 |
2023/08/16 | 876 | 889 | 872 | 883 | 14,500 |
2023/08/15 | 892 | 892 | 870 | 881 | 12,500 |
2023/08/14 | 889 | 894 | 873 | 884 | 9,200 |
2023/08/10 | 857 | 881 | 857 | 876 | 15,300 |
2023/08/09 | 864 | 867 | 856 | 858 | 7,100 |
2023/08/08 | 869 | 869 | 855 | 859 | 12,400 |
2023/08/07 | 879 | 879 | 866 | 869 | 4,400 |
2023/08/04 | 864 | 881 | 864 | 872 | 11,500 |
2023/08/03 | 858 | 858 | 845 | 855 | 11,000 |
2023/08/02 | 850 | 864 | 850 | 850 | 17,000 |
2023/08/01 | 885 | 885 | 838 | 855 | 57,000 |
2023/07/31 | 875 | 909 | 866 | 870 | 119,700 |
2023/07/28 | 950 | 952 | 917 | 943 | 58,200 |
2023/07/27 | 937 | 954 | 934 | 938 | 32,200 |
2023/07/26 | 946 | 946 | 921 | 933 | 18,500 |
2023/07/25 | 943 | 943 | 925 | 933 | 12,400 |
2023/07/24 | 912 | 935 | 912 | 929 | 13,700 |
2023/07/21 | 910 | 911 | 904 | 908 | 11,000 |
2023/07/20 | 927 | 938 | 916 | 916 | 9,900 |
2023/07/19 | 903 | 930 | 903 | 930 | 33,700 |
2023/07/18 | 900 | 905 | 900 | 901 | 6,100 |
2023/07/14 | 904 | 904 | 891 | 899 | 6,800 |
2023/07/13 | 902 | 906 | 890 | 906 | 9,200 |
2023/07/12 | 905 | 908 | 894 | 903 | 12,700 |
2023/07/11 | 905 | 905 | 886 | 905 | 11,000 |
2023/07/10 | 886 | 897 | 878 | 897 | 14,600 |
2023/07/07 | 884 | 896 | 882 | 888 | 4,900 |
2023/07/06 | 909 | 909 | 888 | 890 | 12,300 |
2023/07/05 | 916 | 916 | 896 | 911 | 23,400 |
2023/07/04 | 906 | 906 | 895 | 901 | 17,000 |
2023/07/03 | 900 | 910 | 899 | 906 | 25,500 |
2023/06/30 | 893 | 900 | 890 | 897 | 5,200 |
2023/06/29 | 906 | 906 | 896 | 896 | 12,500 |
2023/06/28 | 905 | 910 | 905 | 905 | 7,800 |
2023/06/27 | 890 | 905 | 888 | 905 | 23,600 |