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
2022/12/30 737 737 732 735 2,800
2022/12/29 731 744 730 735 3,700
2022/12/28 745 745 737 745 3,400
2022/12/27 729 751 729 747 8,600
2022/12/26 717 724 715 724 3,300
2022/12/23 754 754 720 720 16,500
2022/12/22 724 727 714 726 3,100
2022/12/21 715 731 714 718 9,000
2022/12/20 746 769 686 715 44,200
2022/12/19 755 755 749 751 6,100
2022/12/16 750 758 747 756 4,300
2022/12/15 756 757 750 750 4,100
2022/12/14 768 769 755 755 8,300
2022/12/13 761 768 758 763 7,900
2022/12/12 756 768 752 765 9,400
2022/12/09 746 769 746 765 14,300
2022/12/08 730 746 730 746 4,600
2022/12/07 717 726 716 726 7,400
2022/12/06 726 729 722 723 9,400
2022/12/05 753 753 730 735 17,500
2022/12/02 751 751 742 745 7,200
2022/12/01 757 757 751 751 3,100
2022/11/30 758 758 752 752 5,800
2022/11/29 744 758 741 758 9,500
2022/11/28 751 751 744 745 5,800
2022/11/25 754 755 751 751 10,100
2022/11/24 758 760 751 760 16,000
2022/11/22 748 759 744 759 30,900
2022/11/21 749 758 739 740 51,000
2022/11/18 778 780 772 779 4,300
2022/11/17 750 769 745 769 11,500
2022/11/16 768 768 740 750 3,600
2022/11/15 735 755 730 753 4,600
2022/11/14 755 762 737 740 9,600
2022/11/11 767 768 752 755 7,300
2022/11/10 769 769 760 762 3,400
2022/11/09 779 780 766 767 5,700
2022/11/08 761 787 761 783 9,000
2022/11/07 790 790 767 767 13,900
2022/11/04 816 816 790 792 16,000
2022/11/02 837 837 817 817 6,100
2022/11/01 835 841 830 832 4,900
2022/10/31 821 843 821 830 12,000
2022/10/28 858 858 815 816 44,000
2022/10/27 870 870 854 858 12,700
2022/10/26 846 868 835 868 24,500
2022/10/25 850 853 827 843 29,200
2022/10/24 863 871 850 858 14,000
2022/10/21 870 875 860 863 14,000
2022/10/20 842 876 842 870 25,400
2022/10/19 809 840 803 835 13,800
2022/10/18 805 819 796 807 14,500
2022/10/17 849 869 801 805 34,900
2022/10/14 889 889 832 849 35,600
2022/10/13 893 895 853 867 42,300
2022/10/12 785 891 785 851 112,400
2022/10/11 792 948 778 785 304,500
2022/10/07 736 830 736 798 41,300
2022/10/06 735 735 711 730 22,100
2022/10/05 716 734 710 734 9,800
2022/10/04 695 718 691 718 22,800
2022/10/03 686 695 678 687 15,100
2022/09/30 721 730 679 696 24,800
2022/09/29 704 736 693 736 32,600
2022/09/28 700 703 673 685 24,500
2022/09/27 706 709 687 690 8,000
2022/09/26 717 719 672 696 41,100
2022/09/22 679 714 678 714 24,600
2022/09/21 690 693 667 680 13,700
2022/09/20 677 690 672 680 24,500
2022/09/16 682 693 664 667 40,000
2022/09/15 661 715 651 682 56,300
2022/09/14 647 660 639 651 9,000
2022/09/13 639 645 629 643 19,100
2022/09/12 616 625 616 623 8,200
2022/09/09 614 619 607 616 4,300
2022/09/08 610 618 610 614 8,000
2022/09/07 618 618 606 609 7,000
2022/09/06 612 618 609 612 8,100
2022/09/05 604 611 595 606 8,100
2022/09/02 600 609 590 595 29,100
2022/09/01 574 595 574 591 10,100
2022/08/31 580 582 569 572 7,000
2022/08/30 580 580 569 571 19,300
2022/08/29 574 635 559 572 51,300
2022/08/26 581 585 574 578 3,600
2022/08/25 594 594 576 582 8,000
2022/08/24 584 585 576 585 1,800
2022/08/23 561 580 561 575 16,500
2022/08/22 560 565 555 560 7,000
2022/08/19 573 573 560 560 6,500
2022/08/18 562 562 553 557 2,100
2022/08/17 558 563 550 557 10,200
2022/08/16 557 562 555 556 4,900
2022/08/15 554 563 551 560 6,600
2022/08/12 560 562 554 560 9,700
2022/08/10 564 564 557 562 1,300
2022/08/09 554 564 552 563 27,800
2022/08/08 569 573 555 573 7,900
2022/08/05 570 583 570 573 6,200
2022/08/04 580 580 574 574 1,000
2022/08/03 574 580 574 580 800
2022/08/02 583 583 574 574 5,000
2022/08/01 574 593 571 584 5,300
2022/07/29 576 583 572 572 3,200
2022/07/28 576 580 574 579 2,600
2022/07/27 573 582 567 571 1,900
2022/07/26 580 583 580 583 700
2022/07/25 578 594 578 580 7,400
2022/07/22 578 588 571 586 5,400
2022/07/21 560 599 558 578 34,700
2022/07/20 565 592 547 563 15,900
2022/07/19 554 560 543 560 4,700
2022/07/15 554 562 554 562 2,100
2022/07/14 558 558 550 557 1,600
2022/07/13 554 558 552 558 1,600
2022/07/12 563 563 552 557 7,400
2022/07/11 554 564 554 555 2,000
2022/07/08 552 577 552 556 9,900
2022/07/07 551 567 548 550 4,400
2022/07/06 557 564 551 555 1,200
2022/07/05 585 585 560 567 11,300
2022/07/04 550 560 549 555 6,900
2022/07/01 553 555 546 555 5,300
2022/06/30 556 567 556 560 4,200
2022/06/29 560 560 551 556 1,700
2022/06/28 554 570 548 563 7,800
2022/06/27 547 554 547 548 3,000
2022/06/24 556 556 550 550 3,300
2022/06/23 555 557 549 557 2,300
2022/06/22 556 560 545 557 2,400
2022/06/21 556 570 545 556 4,100
2022/06/20 552 572 550 555 6,400
2022/06/17 562 576 545 565 8,600
2022/06/16 567 588 563 563 3,300
2022/06/15 577 597 567 567 7,200
2022/06/14 578 587 564 581 10,800
2022/06/13 592 600 582 582 15,100
2022/06/10 594 614 592 605 3,100
2022/06/09 611 612 601 604 2,000
2022/06/08 611 615 607 610 4,300
2022/06/07 617 617 600 602 4,200
2022/06/06 609 629 606 617 10,700
2022/06/03 603 618 601 610 17,000
2022/06/02 606 606 591 600 2,800
2022/06/01 590 608 590 600 11,800
2022/05/31 620 620 590 600 8,800
2022/05/30 605 625 597 606 11,700
2022/05/27 586 640 568 595 102,500
2022/05/26 561 575 549 549 3,000
2022/05/25 571 571 558 558 3,200
2022/05/24 574 574 555 569 5,600
2022/05/23 540 569 540 569 1,500
2022/05/20 548 550 544 544 900
2022/05/19 527 548 527 548 1,900
2022/05/18 538 541 537 537 1,100
2022/05/17 536 543 536 538 3,700
2022/05/16 542 542 535 535 1,600
2022/05/13 543 544 540 540 800
2022/05/12 546 552 530 531 2,100
2022/05/11 553 553 545 545 800
2022/05/10 560 561 551 554 6,800
2022/05/09 569 573 566 573 3,500
2022/05/06 567 568 554 562 2,200
2022/05/02 542 575 542 554 5,800
2022/04/28 535 554 527 552 9,700
2022/04/27 530 530 525 525 1,700
2022/04/26 533 533 533 533 200
2022/04/25 528 538 528 538 3,200
2022/04/22 545 548 527 537 18,000
2022/04/21 564 635 540 560 102,000
2022/04/20 554 622 544 546 55,100
2022/04/19 555 555 555 555 200
2022/04/15 530 549 530 549 800
2022/04/14 554 554 534 550 1,900
2022/04/13 552 552 552 552 200
2022/04/12 555 555 547 547 1,200
2022/04/11 547 548 545 545 300
2022/04/07 548 548 546 546 1,600
2022/04/06 547 553 547 553 2,000
2022/04/05 550 550 534 548 1,800
2022/04/04 529 554 529 550 900
2022/04/01 530 539 530 534 1,000
2022/03/31 552 554 533 539 600
2022/03/30 562 562 536 545 1,400
2022/03/29 555 555 539 539 600
2022/03/28 533 541 533 535 1,600
2022/03/25 562 563 548 552 2,100
2022/03/24 550 550 542 542 1,500
2022/03/23 549 549 545 545 800
2022/03/22 535 545 535 540 1,100
2022/03/18 542 542 532 535 1,500
2022/03/17 539 544 539 544 500
2022/03/16 542 548 521 521 2,000
2022/03/15 520 538 520 538 1,400
2022/03/14 543 543 513 530 1,600
2022/03/11 555 555 545 545 200
2022/03/10 505 563 491 545 3,200
2022/03/09 495 500 495 497 1,000
2022/03/08 528 528 490 493 2,400
2022/03/07 519 528 518 518 1,300
2022/03/04 524 535 515 515 1,100
2022/03/03 551 551 543 543 400
2022/03/02 551 551 537 537 300
2022/03/01 570 570 551 551 200
2022/02/25 556 568 546 568 3,200
2022/02/24 537 545 536 536 2,400
2022/02/22 568 568 563 567 1,200
2022/02/21 579 579 568 568 1,800
2022/02/18 547 579 547 579 600
2022/02/17 575 585 565 576 1,800
2022/02/16 555 570 555 565 1,700
2022/02/15 565 566 546 555 1,100
2022/02/14 555 555 555 555 900
2022/02/10 559 559 559 559 300
2022/02/09 562 562 555 560 1,200
2022/02/08 543 549 543 544 700
2022/02/07 545 568 545 560 5,500
2022/02/04 531 548 531 538 1,800
2022/02/03 525 525 520 520 200
2022/02/02 537 539 525 525 1,100
2022/02/01 516 518 516 518 1,300
2022/01/31 527 527 526 526 1,200
2022/01/28 513 516 507 509 4,100
2022/01/27 513 523 500 516 2,400
2022/01/26 514 517 514 515 1,400
2022/01/25 529 529 524 524 2,200
2022/01/24 513 526 513 526 2,000
2022/01/21 520 520 520 520 100
2022/01/20 509 512 509 512 700
2022/01/19 509 518 509 514 2,600
2022/01/18 509 519 509 519 1,700
2022/01/17 520 520 514 519 3,500
2022/01/14 532 533 522 522 1,500
2022/01/13 537 537 536 537 900
2022/01/12 549 549 528 534 2,900
2022/01/11 554 554 547 551 1,300
2022/01/07 534 550 533 540 2,400
2022/01/06 535 546 534 534 2,700
2022/01/05 559 559 543 559 3,000
2022/01/04 559 560 554 560 1,800

このページの先頭へ