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
2018/12/28 793 794 779 780 1,300
2018/12/27 777 794 777 794 200
2018/12/26 733 740 732 734 1,000
2018/12/25 813 813 734 734 3,700
2018/12/21 766 802 750 778 6,500
2018/12/20 801 802 793 793 1,000
2018/12/19 788 810 788 810 400
2018/12/18 789 793 766 768 3,500
2018/12/17 805 820 803 817 8,900
2018/12/14 821 821 810 810 2,700
2018/12/13 824 828 823 827 1,100
2018/12/12 840 840 825 826 4,100
2018/12/11 836 840 826 835 7,500
2018/12/10 838 838 826 835 1,800
2018/12/07 830 839 827 838 2,300
2018/12/06 829 838 828 828 6,300
2018/12/05 829 833 825 829 3,200
2018/12/04 835 836 828 829 1,100
2018/12/03 841 841 823 837 9,400
2018/11/30 841 851 840 843 5,100
2018/11/29 840 845 840 841 3,300
2018/11/28 840 845 840 840 800
2018/11/27 839 840 835 840 1,600
2018/11/26 835 862 835 854 7,800
2018/11/22 855 855 841 845 1,600
2018/11/21 837 861 834 853 9,500
2018/11/20 901 903 873 882 2,300
2018/11/19 911 911 905 905 300
2018/11/16 908 908 906 906 400
2018/11/15 913 913 912 912 200
2018/11/14 914 914 903 912 700
2018/11/13 900 914 891 914 1,600
2018/11/12 904 904 896 903 2,000
2018/11/09 890 904 885 904 2,900
2018/11/08 890 890 890 890 200
2018/11/07 890 895 877 885 1,700
2018/11/06 880 890 880 887 1,500
2018/11/05 894 897 894 894 500
2018/11/02 899 914 874 889 10,900
2018/11/01 900 930 885 901 3,500
2018/10/31 865 900 838 900 10,100
2018/10/30 831 937 831 910 6,600
2018/10/29 885 889 855 876 2,400
2018/10/26 903 903 877 886 1,400
2018/10/25 921 921 856 895 12,200
2018/10/24 907 910 907 907 1,100
2018/10/23 908 910 907 907 400
2018/10/22 901 910 901 905 1,300
2018/10/19 899 903 891 896 4,300
2018/10/18 883 909 883 909 5,300
2018/10/17 882 889 882 883 900
2018/10/16 883 890 883 885 500
2018/10/15 895 895 882 882 1,300
2018/10/12 897 910 896 899 1,900
2018/10/11 901 930 892 912 6,400
2018/10/10 907 928 904 904 5,000
2018/10/09 924 924 902 902 600
2018/10/05 922 927 922 924 1,900
2018/10/04 922 923 914 923 5,700
2018/10/03 915 920 914 920 3,100
2018/10/02 914 919 910 915 4,000
2018/10/01 965 965 902 909 29,700
2018/09/28 952 965 952 965 1,600
2018/09/27 955 964 952 952 4,300
2018/09/26 950 956 949 955 1,000
2018/09/25 967 967 954 954 1,800
2018/09/21 950 955 946 954 4,600
2018/09/20 957 959 951 951 1,600
2018/09/19 957 967 957 966 1,700
2018/09/18 952 963 932 957 5,600
2018/09/14 954 956 931 931 13,700
2018/09/13 955 970 955 956 3,500
2018/09/12 1,017 1,017 965 965 7,700
2018/09/11 1,028 1,028 1,000 1,019 2,300
2018/09/10 1,020 1,020 990 1,019 2,500
2018/09/07 998 1,010 988 1,010 3,300
2018/09/06 1,006 1,006 997 998 4,200
2018/09/05 1,007 1,024 970 1,011 20,100
2018/09/04 1,009 1,010 1,000 1,005 8,600
2018/09/03 1,007 1,008 997 1,007 2,700
2018/08/31 995 1,008 992 998 2,500
2018/08/30 1,002 1,005 985 994 8,200
2018/08/29 1,000 1,010 997 997 27,700
2018/08/28 988 1,009 988 995 6,300
2018/08/27 990 1,020 972 1,012 6,100
2018/08/24 995 995 963 972 18,300
2018/08/23 984 990 977 990 1,000
2018/08/22 980 994 961 984 8,800
2018/08/21 980 980 970 974 2,500
2018/08/20 981 981 968 976 4,400
2018/08/17 984 988 975 975 3,600
2018/08/16 983 984 970 984 2,500
2018/08/15 984 985 972 983 1,100
2018/08/14 971 996 971 985 1,000
2018/08/13 991 1,000 970 970 4,800
2018/08/10 974 979 971 977 2,200
2018/08/09 969 974 969 974 2,200
2018/08/08 978 978 969 969 3,800
2018/08/07 982 982 972 982 2,900
2018/08/06 983 983 980 982 700
2018/08/03 985 1,001 971 988 6,900
2018/08/02 996 998 988 988 1,400
2018/08/01 1,003 1,003 994 998 4,200
2018/07/31 1,000 1,005 985 998 8,400
2018/07/30 1,000 1,002 992 1,002 5,200
2018/07/27 997 1,010 990 991 11,900
2018/07/26 1,004 1,004 995 995 700
2018/07/25 1,010 1,010 995 1,001 10,400
2018/07/24 1,005 1,012 1,005 1,007 800
2018/07/23 1,001 1,019 1,000 1,004 4,300
2018/07/20 1,019 1,019 1,019 1,019 100
2018/07/19 1,010 1,011 999 1,001 6,400
2018/07/18 1,011 1,018 1,010 1,010 2,400
2018/07/17 1,023 1,028 1,021 1,021 1,300
2018/07/13 1,047 1,052 1,026 1,030 6,100
2018/07/12 1,033 1,095 1,031 1,052 5,000
2018/07/11 1,036 1,036 1,024 1,033 1,300
2018/07/10 1,045 1,046 1,036 1,046 1,100
2018/07/09 1,055 1,056 1,041 1,055 2,000
2018/07/06 1,041 1,051 1,022 1,030 6,700
2018/07/05 1,087 1,087 1,041 1,055 3,700
2018/07/04 1,086 1,100 1,062 1,100 2,800
2018/07/03 1,175 1,175 1,104 1,104 12,900
2018/07/02 1,117 1,120 1,102 1,106 5,900
2018/06/29 1,120 1,120 1,094 1,094 4,100
2018/06/28 1,133 1,147 1,115 1,129 4,700
2018/06/27 1,142 1,144 1,123 1,139 3,700
2018/06/26 1,147 1,150 1,134 1,143 6,800
2018/06/25 1,169 1,169 1,132 1,150 4,800
2018/06/22 1,118 1,160 1,103 1,160 6,500
2018/06/21 1,118 1,127 1,102 1,118 7,300
2018/06/20 1,121 1,124 1,070 1,118 14,600
2018/06/19 1,129 1,150 1,120 1,150 5,000
2018/06/18 1,170 1,170 1,130 1,149 3,900
2018/06/15 1,200 1,202 1,170 1,171 7,000
2018/06/14 1,185 1,209 1,185 1,205 5,700
2018/06/13 1,181 1,192 1,181 1,185 2,500
2018/06/12 1,188 1,195 1,187 1,195 1,400
2018/06/11 1,180 1,196 1,117 1,189 2,200
2018/06/08 1,166 1,189 1,166 1,183 1,700
2018/06/07 1,185 1,191 1,182 1,190 1,800
2018/06/06 1,198 1,198 1,174 1,187 5,200
2018/06/05 1,169 1,182 1,161 1,181 4,400
2018/06/04 1,193 1,196 1,180 1,196 4,400
2018/06/01 1,189 1,194 1,185 1,193 1,100
2018/05/31 1,185 1,194 1,181 1,190 1,600
2018/05/30 1,176 1,200 1,176 1,178 5,500
2018/05/29 1,179 1,201 1,178 1,199 9,100
2018/05/28 1,180 1,192 1,177 1,189 3,400
2018/05/25 1,206 1,208 1,191 1,195 3,300
2018/05/24 1,206 1,214 1,188 1,212 9,200
2018/05/23 1,215 1,225 1,205 1,225 11,200
2018/05/22 1,232 1,234 1,211 1,216 3,700
2018/05/21 1,200 1,240 1,198 1,231 12,400
2018/05/18 1,181 1,198 1,177 1,193 4,300
2018/05/17 1,192 1,196 1,166 1,185 7,500
2018/05/16 1,190 1,205 1,190 1,197 15,700
2018/05/15 1,181 1,219 1,170 1,208 12,100
2018/05/14 1,225 1,230 1,192 1,192 7,900
2018/05/11 1,200 1,240 1,150 1,220 33,400
2018/05/10 1,200 1,268 1,194 1,268 28,100
2018/05/09 1,179 1,221 1,153 1,205 20,300
2018/05/08 1,173 1,178 1,130 1,171 11,400
2018/05/07 1,220 1,220 1,160 1,162 15,800
2018/05/02 1,200 1,217 1,192 1,200 19,700
2018/05/01 1,181 1,246 1,175 1,202 25,300
2018/04/27 1,155 1,304 1,155 1,211 98,500
2018/04/26 1,115 1,149 1,108 1,149 39,400
2018/04/25 1,049 1,088 1,049 1,087 20,600
2018/04/24 1,021 1,049 1,018 1,025 11,900
2018/04/23 1,017 1,029 1,010 1,010 6,600
2018/04/20 1,014 1,029 1,009 1,017 4,700
2018/04/19 1,008 1,008 997 999 4,500
2018/04/18 999 1,015 999 1,010 2,500
2018/04/17 1,000 1,011 992 999 12,100
2018/04/16 1,023 1,023 1,000 1,000 10,400
2018/04/13 1,021 1,036 1,014 1,028 7,800
2018/04/12 1,002 1,037 1,000 1,026 13,000
2018/04/11 1,021 1,035 990 995 20,300
2018/04/10 1,008 1,039 1,000 1,033 12,100
2018/04/09 1,012 1,018 1,000 1,003 19,000
2018/04/06 1,055 1,057 1,014 1,027 13,300
2018/04/05 1,099 1,099 1,045 1,045 22,500
2018/04/04 1,105 1,139 1,034 1,043 38,200
2018/04/03 1,150 1,158 1,100 1,100 23,800
2018/04/02 1,178 1,192 1,154 1,154 10,700
2018/03/30 1,171 1,188 1,158 1,178 10,300
2018/03/29 1,205 1,205 1,171 1,171 8,500
2018/03/28 1,190 1,192 1,150 1,175 18,900
2018/03/27 1,186 1,238 1,186 1,211 33,100
2018/03/26 1,180 1,220 1,130 1,172 33,100
2018/03/23 1,228 1,253 1,198 1,228 55,900
2018/03/22 1,227 1,372 1,227 1,307 110,300
2018/03/20 1,251 1,289 1,215 1,215 46,400
2018/03/19 1,382 1,437 1,303 1,311 83,000
2018/03/16 1,427 1,479 1,324 1,371 163,700
2018/03/15 1,227 1,509 1,216 1,471 316,700
2018/03/14 1,230 1,230 1,181 1,209 24,200
2018/03/13 1,250 1,266 1,191 1,217 64,200
2018/03/12 1,237 1,238 1,141 1,190 45,100
2018/03/09 1,263 1,343 1,156 1,192 238,200
2018/03/08 993 1,143 991 1,143 36,900
2018/03/07 978 1,000 962 993 9,200
2018/03/06 969 985 969 978 1,200
2018/03/05 987 1,010 958 961 15,000
2018/03/02 1,001 1,011 983 1,004 16,700
2018/03/01 1,035 1,050 1,011 1,011 6,700
2018/02/28 1,080 1,080 1,049 1,052 11,200
2018/02/27 1,004 1,080 991 1,061 21,800
2018/02/26 985 990 985 989 1,400
2018/02/23 1,004 1,004 985 985 3,800
2018/02/22 980 992 975 989 6,200
2018/02/21 977 986 977 981 1,700
2018/02/20 975 984 974 976 2,600
2018/02/19 985 988 976 982 4,800
2018/02/16 970 978 956 970 4,100
2018/02/15 953 985 934 964 8,300
2018/02/14 1,014 1,014 948 954 10,900
2018/02/13 989 997 931 931 39,100
2018/02/09 940 995 931 990 21,500
2018/02/08 956 998 924 986 39,500
2018/02/07 1,043 1,049 966 966 31,400
2018/02/06 1,029 1,071 934 998 54,000
2018/02/05 1,134 1,154 1,125 1,149 21,000
2018/02/02 1,149 1,180 1,139 1,155 37,100
2018/02/01 1,130 1,148 1,130 1,140 24,100
2018/01/31 1,031 1,138 1,030 1,136 68,200
2018/01/30 1,084 1,088 1,057 1,061 25,000
2018/01/29 1,076 1,097 1,070 1,088 24,600
2018/01/26 1,075 1,079 1,062 1,076 7,000
2018/01/25 1,062 1,083 1,062 1,080 8,000
2018/01/24 1,056 1,084 1,056 1,076 9,300
2018/01/23 1,063 1,066 1,056 1,064 6,100
2018/01/22 1,074 1,080 1,050 1,062 11,200
2018/01/19 1,041 1,068 1,019 1,049 23,900
2018/01/18 1,000 1,050 998 1,041 21,900
2018/01/17 992 1,005 992 999 18,900
2018/01/16 1,001 1,008 996 996 4,900
2018/01/15 1,000 1,025 1,000 1,000 6,600
2018/01/12 1,000 1,004 992 1,000 13,500
2018/01/11 986 1,010 982 1,000 18,400
2018/01/10 991 997 988 994 3,200
2018/01/09 989 1,000 977 995 14,100
2018/01/05 990 1,000 978 991 21,400
2018/01/04 1,004 1,004 993 995 8,100

このページの先頭へ