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
2002/12/30 300 300 300 300 1,000
2002/12/25 265 295 265 295 17,000
2002/12/24 330 330 330 330 3,000
2002/12/20 330 330 330 330 3,000
2002/12/19 330 330 330 330 1,000
2002/12/12 340 340 340 340 20,000
2002/12/11 316 316 316 316 2,000
2002/12/10 316 316 316 316 2,000
2002/11/25 327 327 326 327 28,000
2002/11/22 317 325 317 325 3,000
2002/11/21 322 322 322 322 1,000
2002/11/20 322 322 322 322 3,000
2002/11/19 322 322 318 318 6,000
2002/11/18 323 323 323 323 2,000
2002/11/15 325 325 324 324 3,000
2002/11/14 321 325 321 325 2,000
2002/11/12 325 325 325 325 3,000
2002/11/11 328 328 321 321 3,000
2002/11/08 327 327 327 327 1,000
2002/11/01 320 320 316 316 3,000
2002/10/25 336 336 329 336 36,000
2002/10/23 330 334 330 334 4,000
2002/10/22 334 334 334 334 3,000
2002/10/18 321 330 321 330 6,000
2002/10/17 317 320 317 320 6,000
2002/10/16 317 317 317 317 1,000
2002/10/09 311 311 311 311 2,000
2002/10/08 315 315 310 310 5,000
2002/10/07 318 318 316 316 2,000
2002/10/04 320 320 318 318 2,000
2002/10/03 326 326 320 320 3,000
2002/09/30 329 329 329 329 2,000
2002/09/25 339 342 338 342 36,000
2002/09/24 331 339 331 339 5,000
2002/09/20 331 335 330 330 5,000
2002/09/19 335 335 335 335 2,000
2002/09/13 316 316 316 316 1,000
2002/09/11 316 316 315 315 3,000
2002/09/09 316 316 316 316 1,000
2002/09/06 316 316 316 316 2,000
2002/09/05 320 320 320 320 1,000
2002/09/02 316 316 315 315 3,000
2002/08/29 320 320 320 320 1,000
2002/08/28 321 321 321 321 1,000
2002/08/27 330 330 326 326 7,000
2002/08/23 345 350 330 330 36,000
2002/08/22 333 343 333 343 5,000
2002/08/21 330 330 330 330 1,000
2002/08/20 330 330 330 330 1,000
2002/08/19 330 330 330 330 2,000
2002/08/08 320 320 320 320 2,000
2002/08/06 335 335 330 335 20,000
2002/08/05 320 320 315 315 3,000
2002/08/01 310 311 310 311 2,000
2002/07/25 334 335 334 335 36,000
2002/07/24 328 334 328 334 2,000
2002/07/22 301 301 301 301 2,000
2002/07/19 310 310 310 310 2,000
2002/07/18 310 310 310 310 4,000
2002/07/17 320 320 310 310 5,000
2002/07/15 329 329 328 328 12,000
2002/07/12 302 302 301 301 2,000
2002/07/11 307 307 302 302 8,000
2002/07/09 309 309 309 309 2,000
2002/07/03 305 305 305 305 1,000
2002/06/27 300 300 300 300 3,000
2002/06/26 310 310 300 300 2,000
2002/06/25 320 320 315 320 37,000
2002/06/24 301 301 300 300 2,000
2002/06/21 300 300 300 300 1,000
2002/06/20 300 300 300 300 1,000
2002/06/19 300 300 300 300 2,000
2002/06/18 300 300 300 300 2,000
2002/06/17 310 310 295 300 7,000
2002/06/14 315 315 310 310 3,000
2002/06/13 315 315 315 315 4,000
2002/06/12 315 315 313 313 5,000
2002/06/11 318 318 315 315 3,000
2002/06/10 316 316 316 316 1,000
2002/06/07 315 315 315 315 1,000
2002/06/05 336 336 310 310 15,000
2002/06/03 325 325 325 325 2,000
2002/05/31 330 330 325 325 10,000
2002/05/30 340 340 330 330 5,000
2002/05/29 340 340 340 340 1,000
2002/05/28 348 348 348 348 2,000
2002/05/27 348 348 348 348 1,000
2002/05/24 348 350 341 348 44,000
2002/05/23 340 346 330 346 20,000
2002/05/22 335 336 331 336 4,000
2002/05/21 345 351 330 330 19,000
2002/05/20 341 341 341 341 1,000
2002/05/17 340 340 340 340 1,000
2002/05/16 330 330 327 327 2,000
2002/05/15 325 325 321 325 3,000
2002/05/14 355 355 345 345 3,000
2002/05/13 353 355 346 350 17,000
2002/05/10 355 355 353 353 3,000
2002/05/09 355 355 354 354 13,000
2002/05/08 355 355 353 355 7,000
2002/05/07 355 355 353 355 8,000
2002/05/02 350 355 350 355 15,000
2002/05/01 360 365 355 365 6,000
2002/04/30 355 355 350 350 8,000
2002/04/26 355 355 350 355 12,000
2002/04/25 375 375 350 350 50,000
2002/04/24 355 370 350 370 10,000
2002/04/23 350 355 350 355 4,000
2002/04/22 351 351 350 350 6,000
2002/04/19 350 350 350 350 3,000
2002/04/18 350 350 350 350 2,000
2002/04/17 360 360 350 350 3,000
2002/04/16 350 365 350 365 8,000
2002/04/15 355 355 350 350 5,000
2002/04/12 350 350 350 350 7,000
2002/04/11 350 350 350 350 2,000
2002/04/10 350 355 350 355 8,000
2002/04/09 358 358 355 355 4,000
2002/04/08 368 368 355 355 4,000
2002/04/05 368 368 358 358 4,000
2002/04/04 350 351 350 351 2,000
2002/04/03 370 370 350 350 4,000
2002/04/02 360 370 360 370 5,000
2002/04/01 350 370 345 345 23,000
2002/03/29 342 343 340 340 5,000
2002/03/28 350 350 350 350 1,000
2002/03/27 355 355 340 350 5,000
2002/03/26 380 380 355 355 4,000
2002/03/25 403 403 384 390 48,000
2002/03/22 373 385 370 378 40,000
2002/03/20 355 370 352 365 50,000
2002/03/19 340 350 340 350 18,000
2002/03/18 340 345 340 340 6,000
2002/03/15 340 345 340 340 4,000
2002/03/14 338 345 338 345 5,000
2002/03/13 330 335 330 335 19,000
2002/03/12 320 330 320 330 9,000
2002/03/11 320 320 320 320 9,000
2002/03/08 330 330 320 320 21,000
2002/03/07 330 330 330 330 1,000
2002/03/06 330 330 320 330 17,000
2002/03/05 335 335 330 330 4,000
2002/03/04 350 350 340 340 8,000
2002/03/01 345 350 338 350 16,000
2002/02/28 350 350 350 350 2,000
2002/02/27 365 365 352 355 3,000
2002/02/26 372 372 350 368 12,000
2002/02/25 375 375 341 372 64,000
2002/02/22 350 350 344 344 3,000
2002/02/21 340 340 330 331 5,000
2002/02/20 330 350 330 345 25,000
2002/02/19 340 350 340 350 11,000
2002/02/18 322 344 322 340 18,000
2002/02/15 350 360 350 350 19,000
2002/02/14 340 358 340 358 41,000
2002/02/13 320 341 320 340 23,000
2002/02/12 322 322 316 316 11,000
2002/02/08 356 356 321 321 15,000
2002/02/07 330 350 330 350 38,000
2002/02/06 305 340 301 330 25,000
2002/02/05 312 312 301 309 18,000
2002/02/04 314 318 312 313 23,000
2002/02/01 310 315 305 315 20,000
2002/01/31 311 311 308 308 24,000
2002/01/30 320 320 310 310 37,000
2002/01/29 320 320 315 320 19,000
2002/01/28 330 340 320 320 20,000
2002/01/25 350 350 310 315 52,000
2002/01/24 340 340 315 315 19,000
2002/01/23 350 350 335 350 31,000
2002/01/22 355 361 349 350 53,000
2002/01/21 365 365 355 360 26,000
2002/01/18 360 365 350 361 65,000
2002/01/17 372 380 341 359 71,000
2002/01/16 335 380 335 370 127,000
2002/01/15 374 374 330 331 108,000
2002/01/11 386 390 352 373 102,000
2002/01/10 386 419 381 381 177,000
2002/01/09 430 430 385 385 305,000
2002/01/08 363 440 340 428 889,000
2002/01/07 286 363 286 363 695,000
2002/01/04 281 283 265 283 105,000

このページの先頭へ