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 |
---|---|---|---|---|---|
2009/12/28 | 296 | 296 | 296 | 296 | 1,000 |
2009/12/25 | 292 | 292 | 292 | 292 | 4,000 |
2009/12/24 | 290 | 290 | 290 | 290 | 1,000 |
2009/12/21 | 277 | 277 | 277 | 277 | 5,000 |
2009/12/18 | 287 | 287 | 287 | 287 | 4,000 |
2009/12/14 | 309 | 310 | 309 | 310 | 14,000 |
2009/12/11 | 294 | 295 | 294 | 295 | 3,000 |
2009/12/10 | 295 | 296 | 295 | 296 | 3,000 |
2009/12/08 | 291 | 291 | 291 | 291 | 2,000 |
2009/12/04 | 287 | 291 | 287 | 291 | 2,000 |
2009/12/03 | 287 | 287 | 287 | 287 | 1,000 |
2009/11/27 | 280 | 280 | 280 | 280 | 4,000 |
2009/11/25 | 291 | 291 | 291 | 291 | 5,000 |
2009/11/24 | 289 | 294 | 289 | 294 | 2,000 |
2009/11/18 | 283 | 283 | 280 | 280 | 2,000 |
2009/11/12 | 292 | 292 | 288 | 288 | 6,000 |
2009/11/06 | 276 | 276 | 276 | 276 | 10,000 |
2009/11/02 | 286 | 286 | 286 | 286 | 1,000 |
2009/10/23 | 299 | 299 | 299 | 299 | 5,000 |
2009/10/21 | 295 | 295 | 295 | 295 | 3,000 |
2009/10/20 | 300 | 300 | 300 | 300 | 2,000 |
2009/10/15 | 310 | 310 | 310 | 310 | 2,000 |
2009/10/14 | 294 | 310 | 294 | 310 | 7,000 |
2009/10/07 | 285 | 285 | 285 | 285 | 1,000 |
2009/10/01 | 280 | 290 | 280 | 290 | 3,000 |
2009/09/25 | 300 | 300 | 300 | 300 | 4,000 |
2009/09/24 | 295 | 295 | 295 | 295 | 1,000 |
2009/09/10 | 300 | 300 | 300 | 300 | 1,000 |
2009/08/27 | 300 | 300 | 300 | 300 | 1,000 |
2009/08/25 | 299 | 300 | 299 | 300 | 5,000 |
2009/08/24 | 300 | 300 | 300 | 300 | 2,000 |
2009/08/21 | 295 | 295 | 295 | 295 | 3,000 |
2009/08/20 | 300 | 300 | 300 | 300 | 3,000 |
2009/08/19 | 293 | 295 | 293 | 295 | 4,000 |
2009/08/06 | 300 | 300 | 300 | 300 | 1,000 |
2009/07/27 | 310 | 310 | 310 | 310 | 1,000 |
2009/07/24 | 304 | 310 | 304 | 310 | 4,000 |
2009/07/21 | 300 | 300 | 300 | 300 | 2,000 |
2009/07/09 | 315 | 317 | 315 | 317 | 16,000 |
2009/07/08 | 310 | 310 | 308 | 308 | 3,000 |
2009/07/07 | 310 | 310 | 310 | 310 | 3,000 |
2009/07/02 | 310 | 310 | 310 | 310 | 17,000 |
2009/07/01 | 305 | 307 | 305 | 307 | 5,000 |
2009/06/29 | 305 | 305 | 305 | 305 | 2,000 |
2009/06/25 | 301 | 309 | 301 | 309 | 4,000 |
2009/06/24 | 299 | 300 | 299 | 300 | 4,000 |
2009/06/23 | 294 | 298 | 294 | 298 | 3,000 |
2009/06/22 | 296 | 299 | 296 | 299 | 2,000 |
2009/06/18 | 287 | 287 | 286 | 286 | 2,000 |
2009/06/17 | 280 | 280 | 280 | 280 | 1,000 |
2009/06/12 | 280 | 280 | 280 | 280 | 1,000 |
2009/06/10 | 282 | 282 | 282 | 282 | 1,000 |
2009/05/29 | 279 | 279 | 279 | 279 | 3,000 |
2009/05/28 | 279 | 279 | 279 | 279 | 1,000 |
2009/05/27 | 279 | 279 | 279 | 279 | 2,000 |
2009/05/25 | 278 | 279 | 278 | 279 | 6,000 |
2009/05/22 | 277 | 278 | 277 | 278 | 4,000 |
2009/05/21 | 277 | 277 | 277 | 277 | 1,000 |
2009/05/20 | 277 | 277 | 277 | 277 | 1,000 |
2009/05/18 | 273 | 273 | 273 | 273 | 1,000 |
2009/05/12 | 271 | 271 | 271 | 271 | 1,000 |
2009/05/08 | 271 | 271 | 271 | 271 | 2,000 |
2009/05/07 | 273 | 273 | 273 | 273 | 1,000 |
2009/04/24 | 285 | 286 | 285 | 286 | 5,000 |
2009/04/22 | 280 | 280 | 280 | 280 | 2,000 |
2009/04/14 | 280 | 280 | 280 | 280 | 1,000 |
2009/04/07 | 267 | 267 | 267 | 267 | 5,000 |
2009/04/03 | 274 | 275 | 274 | 275 | 2,000 |
2009/04/02 | 274 | 274 | 274 | 274 | 1,000 |
2009/04/01 | 275 | 275 | 275 | 275 | 1,000 |
2009/03/27 | 285 | 285 | 278 | 278 | 3,000 |
2009/03/26 | 275 | 275 | 272 | 272 | 5,000 |
2009/03/25 | 270 | 275 | 268 | 274 | 28,000 |
2009/03/24 | 290 | 290 | 268 | 271 | 25,000 |
2009/03/23 | 290 | 290 | 282 | 284 | 13,000 |
2009/03/19 | 294 | 294 | 294 | 294 | 1,000 |
2009/03/18 | 296 | 296 | 288 | 294 | 6,000 |
2009/03/17 | 299 | 299 | 294 | 294 | 7,000 |
2009/03/13 | 304 | 304 | 304 | 304 | 1,000 |
2009/02/27 | 314 | 314 | 314 | 314 | 1,000 |
2009/02/25 | 310 | 310 | 310 | 310 | 4,000 |
2009/02/23 | 300 | 300 | 300 | 300 | 2,000 |
2009/02/13 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/03 | 295 | 295 | 291 | 291 | 3,000 |
2009/02/02 | 300 | 300 | 300 | 300 | 1,000 |
2009/01/30 | 310 | 310 | 305 | 305 | 2,000 |
2009/01/23 | 317 | 318 | 317 | 318 | 4,000 |
2009/01/21 | 306 | 306 | 306 | 306 | 1,000 |
2009/01/19 | 301 | 320 | 301 | 320 | 2,000 |
2009/01/15 | 310 | 310 | 310 | 310 | 1,000 |