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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,056 | 1,069 | 1,055 | 1,055 | 12,100 |
| 2024/12/27 | 1,060 | 1,063 | 1,037 | 1,048 | 9,200 |
| 2024/12/26 | 1,042 | 1,052 | 1,035 | 1,048 | 6,600 |
| 2024/12/25 | 1,043 | 1,045 | 1,027 | 1,039 | 8,800 |
| 2024/12/24 | 1,035 | 1,035 | 1,015 | 1,027 | 17,700 |
| 2024/12/23 | 1,014 | 1,067 | 1,011 | 1,052 | 51,300 |
| 2024/12/20 | 970 | 1,015 | 964 | 1,007 | 32,200 |
| 2024/12/19 | 968 | 968 | 953 | 965 | 10,800 |
| 2024/12/18 | 956 | 965 | 950 | 965 | 7,100 |
| 2024/12/17 | 967 | 967 | 960 | 967 | 4,900 |
| 2024/12/16 | 961 | 965 | 958 | 965 | 5,100 |
| 2024/12/13 | 951 | 963 | 950 | 960 | 8,800 |
| 2024/12/12 | 962 | 962 | 948 | 960 | 12,600 |
| 2024/12/11 | 951 | 956 | 944 | 950 | 11,000 |
| 2024/12/10 | 955 | 960 | 953 | 956 | 12,700 |
| 2024/12/09 | 958 | 959 | 953 | 955 | 6,400 |
| 2024/12/06 | 950 | 958 | 950 | 958 | 4,400 |
| 2024/12/05 | 960 | 960 | 948 | 955 | 11,600 |
| 2024/12/04 | 947 | 950 | 945 | 945 | 2,600 |
| 2024/12/03 | 954 | 955 | 947 | 947 | 4,200 |
| 2024/12/02 | 950 | 954 | 943 | 950 | 1,400 |
| 2024/11/29 | 948 | 954 | 939 | 954 | 2,600 |
| 2024/11/28 | 942 | 958 | 926 | 948 | 2,000 |
| 2024/11/27 | 946 | 946 | 927 | 945 | 7,000 |
| 2024/11/26 | 957 | 957 | 942 | 946 | 2,800 |
| 2024/11/25 | 967 | 967 | 933 | 947 | 7,700 |
| 2024/11/22 | 948 | 957 | 945 | 956 | 8,000 |
| 2024/11/21 | 934 | 956 | 934 | 948 | 6,000 |
| 2024/11/20 | 930 | 946 | 923 | 933 | 3,600 |
| 2024/11/19 | 928 | 930 | 924 | 924 | 1,800 |
| 2024/11/18 | 923 | 927 | 923 | 927 | 2,100 |
| 2024/11/15 | 921 | 929 | 918 | 925 | 3,700 |
| 2024/11/14 | 929 | 932 | 921 | 921 | 5,500 |
| 2024/11/13 | 927 | 931 | 921 | 930 | 7,100 |
| 2024/11/12 | 934 | 934 | 926 | 926 | 3,300 |
| 2024/11/11 | 922 | 930 | 921 | 930 | 6,000 |
| 2024/11/08 | 920 | 932 | 916 | 932 | 15,700 |
| 2024/11/07 | 926 | 928 | 916 | 924 | 7,800 |
| 2024/11/06 | 931 | 931 | 917 | 924 | 6,600 |
| 2024/11/05 | 921 | 932 | 911 | 932 | 6,000 |
| 2024/11/01 | 924 | 927 | 916 | 921 | 12,400 |
| 2024/10/31 | 981 | 981 | 895 | 926 | 58,100 |
| 2024/10/30 | 950 | 988 | 946 | 980 | 36,900 |
| 2024/10/29 | 930 | 945 | 922 | 940 | 6,400 |
| 2024/10/28 | 920 | 930 | 915 | 929 | 6,200 |
| 2024/10/25 | 930 | 930 | 913 | 920 | 4,500 |
| 2024/10/24 | 915 | 928 | 892 | 928 | 15,000 |
| 2024/10/23 | 905 | 920 | 903 | 920 | 7,000 |
| 2024/10/22 | 918 | 918 | 892 | 905 | 13,900 |
| 2024/10/21 | 904 | 920 | 904 | 918 | 7,900 |
| 2024/10/18 | 906 | 913 | 904 | 909 | 1,600 |
| 2024/10/17 | 907 | 908 | 904 | 906 | 2,000 |
| 2024/10/16 | 904 | 911 | 904 | 905 | 900 |
| 2024/10/15 | 903 | 918 | 901 | 907 | 6,100 |
| 2024/10/11 | 899 | 900 | 898 | 898 | 1,500 |
| 2024/10/10 | 907 | 907 | 898 | 902 | 3,400 |
| 2024/10/09 | 905 | 913 | 905 | 906 | 1,400 |
| 2024/10/08 | 903 | 909 | 903 | 904 | 4,300 |
| 2024/10/07 | 919 | 919 | 909 | 909 | 6,000 |
| 2024/10/04 | 908 | 919 | 908 | 913 | 3,000 |
| 2024/10/03 | 912 | 918 | 906 | 914 | 4,300 |
| 2024/10/02 | 916 | 925 | 885 | 904 | 10,600 |
| 2024/10/01 | 926 | 933 | 909 | 911 | 8,100 |
| 2024/09/30 | 916 | 931 | 910 | 926 | 11,200 |
| 2024/09/27 | 920 | 934 | 913 | 934 | 10,100 |
| 2024/09/26 | 916 | 940 | 916 | 940 | 23,500 |
| 2024/09/25 | 926 | 926 | 915 | 920 | 16,200 |
| 2024/09/24 | 924 | 925 | 916 | 925 | 8,800 |
| 2024/09/20 | 911 | 926 | 910 | 926 | 6,300 |
| 2024/09/19 | 901 | 912 | 901 | 910 | 4,600 |
| 2024/09/18 | 917 | 917 | 902 | 902 | 4,200 |
| 2024/09/17 | 927 | 927 | 876 | 895 | 16,800 |
| 2024/09/13 | 930 | 930 | 907 | 912 | 5,100 |
| 2024/09/12 | 908 | 926 | 908 | 925 | 3,800 |
| 2024/09/11 | 925 | 940 | 872 | 898 | 8,400 |
| 2024/09/10 | 914 | 934 | 911 | 925 | 3,300 |
| 2024/09/09 | 887 | 920 | 878 | 915 | 9,100 |
| 2024/09/06 | 940 | 940 | 893 | 910 | 15,500 |
| 2024/09/05 | 921 | 942 | 915 | 942 | 10,600 |
| 2024/09/04 | 950 | 950 | 916 | 937 | 32,600 |
| 2024/09/03 | 957 | 970 | 957 | 970 | 13,900 |
| 2024/09/02 | 977 | 980 | 952 | 967 | 12,100 |
| 2024/08/30 | 969 | 974 | 951 | 970 | 22,200 |
| 2024/08/29 | 956 | 956 | 941 | 941 | 2,400 |
| 2024/08/28 | 957 | 957 | 946 | 946 | 3,500 |
| 2024/08/27 | 945 | 970 | 943 | 958 | 25,300 |
| 2024/08/26 | 919 | 982 | 914 | 958 | 42,900 |
| 2024/08/23 | 924 | 924 | 912 | 919 | 9,500 |
| 2024/08/22 | 893 | 924 | 892 | 924 | 14,200 |
| 2024/08/21 | 879 | 887 | 876 | 886 | 2,900 |
| 2024/08/20 | 887 | 887 | 876 | 886 | 4,500 |
| 2024/08/19 | 885 | 898 | 884 | 885 | 6,600 |
| 2024/08/16 | 884 | 888 | 857 | 885 | 12,300 |
| 2024/08/15 | 887 | 887 | 876 | 884 | 4,800 |
| 2024/08/14 | 884 | 886 | 880 | 881 | 4,900 |
| 2024/08/13 | 883 | 887 | 870 | 887 | 7,500 |
| 2024/08/09 | 873 | 875 | 860 | 868 | 3,100 |
| 2024/08/08 | 850 | 865 | 847 | 858 | 2,800 |
| 2024/08/07 | 819 | 865 | 819 | 860 | 11,000 |
| 2024/08/06 | 777 | 843 | 777 | 832 | 26,000 |
| 2024/08/05 | 844 | 861 | 728 | 740 | 72,600 |
| 2024/08/02 | 898 | 905 | 870 | 878 | 25,200 |
| 2024/08/01 | 920 | 935 | 919 | 928 | 12,200 |
| 2024/07/31 | 919 | 935 | 901 | 935 | 57,700 |
| 2024/07/30 | 895 | 917 | 895 | 902 | 18,500 |
| 2024/07/29 | 899 | 904 | 892 | 895 | 8,900 |
| 2024/07/26 | 904 | 904 | 876 | 889 | 15,100 |
| 2024/07/25 | 916 | 916 | 888 | 904 | 23,600 |
| 2024/07/24 | 911 | 930 | 911 | 920 | 20,700 |
| 2024/07/23 | 910 | 932 | 910 | 911 | 44,800 |
| 2024/07/22 | 892 | 917 | 892 | 908 | 42,900 |
| 2024/07/19 | 890 | 900 | 886 | 896 | 13,200 |
| 2024/07/18 | 891 | 891 | 884 | 887 | 7,800 |
| 2024/07/17 | 898 | 899 | 890 | 892 | 4,100 |
| 2024/07/16 | 879 | 898 | 879 | 896 | 14,200 |
| 2024/07/12 | 871 | 881 | 871 | 881 | 1,700 |
| 2024/07/11 | 874 | 881 | 871 | 881 | 3,600 |
| 2024/07/10 | 886 | 886 | 864 | 874 | 8,400 |
| 2024/07/09 | 887 | 887 | 876 | 882 | 10,900 |
| 2024/07/08 | 879 | 884 | 872 | 872 | 9,200 |
| 2024/07/05 | 881 | 889 | 877 | 886 | 10,900 |
| 2024/07/04 | 884 | 894 | 883 | 887 | 7,000 |
| 2024/07/03 | 898 | 898 | 880 | 882 | 16,000 |
| 2024/07/02 | 894 | 894 | 883 | 890 | 6,500 |
| 2024/07/01 | 887 | 893 | 877 | 879 | 4,500 |
| 2024/06/28 | 887 | 895 | 876 | 876 | 6,600 |
| 2024/06/27 | 879 | 898 | 878 | 885 | 15,400 |
| 2024/06/26 | 871 | 891 | 866 | 866 | 17,000 |
| 2024/06/25 | 872 | 874 | 826 | 864 | 24,400 |
| 2024/06/24 | 873 | 873 | 851 | 862 | 10,600 |
| 2024/06/21 | 873 | 875 | 866 | 866 | 3,400 |
| 2024/06/20 | 862 | 865 | 857 | 865 | 3,700 |
| 2024/06/19 | 875 | 879 | 866 | 866 | 2,300 |
| 2024/06/18 | 881 | 881 | 856 | 865 | 24,100 |
| 2024/06/17 | 895 | 895 | 870 | 878 | 29,000 |
| 2024/06/14 | 882 | 886 | 871 | 884 | 8,200 |
| 2024/06/13 | 884 | 884 | 868 | 869 | 8,000 |
| 2024/06/12 | 880 | 886 | 869 | 871 | 13,300 |
| 2024/06/11 | 878 | 882 | 867 | 868 | 19,100 |
| 2024/06/10 | 855 | 885 | 847 | 859 | 24,100 |
| 2024/06/07 | 842 | 855 | 830 | 847 | 9,000 |
| 2024/06/06 | 854 | 854 | 840 | 843 | 8,400 |
| 2024/06/05 | 845 | 855 | 841 | 855 | 8,200 |
| 2024/06/04 | 844 | 851 | 844 | 846 | 1,700 |
| 2024/06/03 | 843 | 850 | 843 | 849 | 4,300 |
| 2024/05/31 | 840 | 850 | 839 | 849 | 18,500 |
| 2024/05/30 | 834 | 839 | 826 | 839 | 20,900 |
| 2024/05/29 | 830 | 830 | 819 | 819 | 16,700 |
| 2024/05/28 | 835 | 835 | 830 | 830 | 4,600 |
| 2024/05/27 | 838 | 838 | 831 | 835 | 2,800 |
| 2024/05/24 | 845 | 846 | 840 | 841 | 2,200 |
| 2024/05/23 | 841 | 847 | 841 | 845 | 3,000 |
| 2024/05/22 | 850 | 851 | 842 | 849 | 5,900 |
| 2024/05/21 | 847 | 860 | 847 | 852 | 6,800 |
| 2024/05/20 | 843 | 854 | 842 | 846 | 6,700 |
| 2024/05/17 | 822 | 838 | 822 | 836 | 6,300 |
| 2024/05/16 | 830 | 838 | 821 | 827 | 10,900 |
| 2024/05/15 | 830 | 844 | 825 | 830 | 20,200 |
| 2024/05/14 | 811 | 839 | 806 | 835 | 169,000 |
| 2024/05/13 | 899 | 901 | 883 | 901 | 44,300 |
| 2024/05/10 | 903 | 903 | 896 | 896 | 2,800 |
| 2024/05/09 | 900 | 902 | 897 | 901 | 6,000 |
| 2024/05/08 | 905 | 908 | 898 | 901 | 8,800 |
| 2024/05/07 | 900 | 908 | 889 | 905 | 19,700 |
| 2024/05/02 | 900 | 900 | 892 | 900 | 13,100 |
| 2024/05/01 | 900 | 904 | 892 | 904 | 10,000 |
| 2024/04/30 | 902 | 907 | 894 | 906 | 13,000 |
| 2024/04/26 | 893 | 904 | 893 | 901 | 4,900 |
| 2024/04/25 | 891 | 902 | 889 | 901 | 8,000 |
| 2024/04/24 | 888 | 900 | 887 | 900 | 7,400 |
| 2024/04/23 | 889 | 889 | 880 | 887 | 3,200 |
| 2024/04/22 | 862 | 880 | 862 | 875 | 4,400 |
| 2024/04/19 | 874 | 875 | 850 | 858 | 49,700 |
| 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 |