3467 アグレ都市デザイン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,889 | 1,889 | 1,865 | 1,885 | 8,000 | 1,885 |
| 2025-06-30 | 1,879 | 1,894 | 1,875 | 1,875 | 6,800 | 1,875 |
| 2025-06-27 | 1,887 | 1,887 | 1,863 | 1,863 | 5,500 | 1,863 |
| 2025-06-26 | 1,870 | 1,885 | 1,864 | 1,869 | 3,000 | 1,869 |
| 2025-06-25 | 1,863 | 1,880 | 1,863 | 1,870 | 2,300 | 1,870 |
| 2025-06-24 | 1,886 | 1,898 | 1,862 | 1,862 | 5,000 | 1,862 |
| 2025-06-23 | 1,893 | 1,898 | 1,881 | 1,885 | 3,400 | 1,885 |
| 2025-06-20 | 1,899 | 1,930 | 1,880 | 1,898 | 11,000 | 1,898 |
| 2025-06-19 | 1,914 | 1,914 | 1,892 | 1,899 | 5,600 | 1,899 |
| 2025-06-18 | 1,858 | 1,920 | 1,858 | 1,913 | 16,600 | 1,913 |
| 2025-06-17 | 1,863 | 1,865 | 1,851 | 1,862 | 6,300 | 1,862 |
| 2025-06-16 | 1,861 | 1,866 | 1,850 | 1,850 | 10,400 | 1,850 |
| 2025-06-13 | 1,896 | 1,896 | 1,860 | 1,864 | 8,400 | 1,864 |
| 2025-06-12 | 1,896 | 1,896 | 1,882 | 1,882 | 4,000 | 1,882 |
| 2025-06-11 | 1,908 | 1,908 | 1,872 | 1,882 | 14,300 | 1,882 |
| 2025-06-10 | 1,911 | 1,929 | 1,901 | 1,908 | 19,900 | 1,908 |
| 2025-06-09 | 1,875 | 1,928 | 1,860 | 1,892 | 55,500 | 1,892 |
| 2025-06-06 | 1,805 | 1,825 | 1,805 | 1,820 | 8,600 | 1,820 |
| 2025-06-05 | 1,801 | 1,809 | 1,798 | 1,807 | 6,000 | 1,807 |
| 2025-06-04 | 1,775 | 1,792 | 1,771 | 1,791 | 6,000 | 1,791 |
| 2025-06-03 | 1,764 | 1,780 | 1,763 | 1,780 | 3,600 | 1,780 |
| 2025-06-02 | 1,766 | 1,775 | 1,761 | 1,775 | 5,400 | 1,775 |
| 2025-05-30 | 1,769 | 1,820 | 1,750 | 1,766 | 14,100 | 1,766 |
| 2025-05-29 | 1,772 | 1,778 | 1,767 | 1,773 | 6,100 | 1,773 |
| 2025-05-28 | 1,786 | 1,786 | 1,773 | 1,776 | 5,700 | 1,776 |
| 2025-05-27 | 1,791 | 1,791 | 1,778 | 1,786 | 2,700 | 1,786 |
| 2025-05-26 | 1,783 | 1,789 | 1,775 | 1,788 | 8,100 | 1,788 |
| 2025-05-23 | 1,775 | 1,780 | 1,765 | 1,767 | 6,300 | 1,767 |
| 2025-05-22 | 1,779 | 1,786 | 1,775 | 1,775 | 7,400 | 1,775 |
| 2025-05-21 | 1,784 | 1,800 | 1,784 | 1,786 | 8,300 | 1,786 |
| 2025-05-20 | 1,806 | 1,829 | 1,782 | 1,790 | 8,300 | 1,790 |
| 2025-05-19 | 1,830 | 1,839 | 1,806 | 1,806 | 14,400 | 1,806 |
| 2025-05-16 | 1,774 | 1,827 | 1,773 | 1,827 | 15,500 | 1,827 |
| 2025-05-15 | 1,790 | 1,798 | 1,767 | 1,771 | 11,900 | 1,771 |
| 2025-05-14 | 1,799 | 1,839 | 1,770 | 1,780 | 81,200 | 1,780 |
| 2025-05-13 | 1,801 | 1,805 | 1,770 | 1,799 | 133,100 | 1,799 |
| 2025-05-12 | 1,687 | 1,715 | 1,675 | 1,709 | 53,600 | 1,709 |
| 2025-05-09 | 1,656 | 1,678 | 1,645 | 1,651 | 13,500 | 1,651 |
| 2025-05-08 | 1,665 | 1,666 | 1,650 | 1,651 | 6,300 | 1,651 |
| 2025-05-07 | 1,645 | 1,684 | 1,645 | 1,665 | 10,600 | 1,665 |
| 2025-05-02 | 1,645 | 1,670 | 1,643 | 1,646 | 13,200 | 1,646 |
| 2025-05-01 | 1,681 | 1,685 | 1,640 | 1,645 | 12,500 | 1,645 |
| 2025-04-30 | 1,672 | 1,679 | 1,650 | 1,671 | 14,100 | 1,671 |
| 2025-04-28 | 1,693 | 1,699 | 1,653 | 1,663 | 17,300 | 1,663 |
| 2025-04-25 | 1,657 | 1,684 | 1,657 | 1,684 | 9,700 | 1,684 |
| 2025-04-24 | 1,662 | 1,669 | 1,653 | 1,653 | 4,600 | 1,653 |
| 2025-04-23 | 1,667 | 1,671 | 1,654 | 1,658 | 3,000 | 1,658 |
| 2025-04-22 | 1,655 | 1,667 | 1,652 | 1,652 | 3,200 | 1,652 |
| 2025-04-21 | 1,669 | 1,683 | 1,655 | 1,657 | 7,800 | 1,657 |
| 2025-04-18 | 1,651 | 1,669 | 1,651 | 1,666 | 4,700 | 1,666 |
| 2025-04-17 | 1,619 | 1,651 | 1,619 | 1,651 | 3,500 | 1,651 |
| 2025-04-16 | 1,642 | 1,656 | 1,636 | 1,636 | 6,200 | 1,636 |
| 2025-04-15 | 1,643 | 1,647 | 1,619 | 1,642 | 10,700 | 1,642 |
| 2025-04-14 | 1,695 | 1,695 | 1,643 | 1,643 | 17,500 | 1,643 |
| 2025-04-11 | 1,598 | 1,669 | 1,568 | 1,669 | 15,800 | 1,669 |
| 2025-04-10 | 1,653 | 1,671 | 1,621 | 1,623 | 16,800 | 1,623 |
| 2025-04-09 | 1,583 | 1,598 | 1,524 | 1,571 | 15,800 | 1,571 |
| 2025-04-08 | 1,545 | 1,625 | 1,545 | 1,601 | 31,100 | 1,601 |
| 2025-04-07 | 1,456 | 1,513 | 1,430 | 1,475 | 40,700 | 1,475 |
| 2025-04-04 | 1,571 | 1,584 | 1,500 | 1,575 | 47,800 | 1,575 |
| 2025-04-03 | 1,636 | 1,660 | 1,590 | 1,623 | 51,500 | 1,623 |
| 2025-04-02 | 1,677 | 1,715 | 1,664 | 1,691 | 23,800 | 1,691 |
| 2025-04-01 | 1,710 | 1,713 | 1,673 | 1,681 | 31,800 | 1,681 |
| 2025-03-31 | 1,750 | 1,768 | 1,707 | 1,711 | 37,900 | 1,711 |
| 2025-03-28 | 1,803 | 1,824 | 1,771 | 1,779 | 60,200 | 1,779 |
| 2025-03-27 | 1,900 | 1,930 | 1,896 | 1,928 | 26,800 | 1,928 |
| 2025-03-26 | 1,893 | 1,910 | 1,888 | 1,894 | 20,000 | 1,894 |
| 2025-03-25 | 1,898 | 1,912 | 1,888 | 1,888 | 14,200 | 1,888 |
| 2025-03-24 | 1,900 | 1,902 | 1,872 | 1,889 | 22,100 | 1,889 |
| 2025-03-21 | 1,868 | 1,910 | 1,848 | 1,890 | 26,400 | 1,890 |
| 2025-03-19 | 1,833 | 1,877 | 1,830 | 1,868 | 29,900 | 1,868 |
| 2025-03-18 | 1,842 | 1,860 | 1,825 | 1,830 | 67,800 | 1,830 |
| 2025-03-17 | 1,779 | 1,787 | 1,779 | 1,782 | 5,900 | 1,782 |
| 2025-03-14 | 1,773 | 1,787 | 1,773 | 1,777 | 11,700 | 1,777 |
| 2025-03-13 | 1,779 | 1,779 | 1,764 | 1,764 | 6,400 | 1,764 |
| 2025-03-12 | 1,755 | 1,776 | 1,755 | 1,774 | 4,900 | 1,774 |
| 2025-03-11 | 1,745 | 1,779 | 1,735 | 1,755 | 6,000 | 1,755 |
| 2025-03-10 | 1,783 | 1,792 | 1,722 | 1,764 | 23,400 | 1,764 |
| 2025-03-07 | 1,787 | 1,794 | 1,776 | 1,794 | 6,900 | 1,794 |
| 2025-03-06 | 1,794 | 1,794 | 1,780 | 1,794 | 9,600 | 1,794 |
| 2025-03-05 | 1,799 | 1,799 | 1,785 | 1,797 | 8,400 | 1,797 |
| 2025-03-04 | 1,790 | 1,800 | 1,782 | 1,800 | 10,400 | 1,800 |
| 2025-03-03 | 1,772 | 1,795 | 1,764 | 1,795 | 21,000 | 1,795 |
| 2025-02-28 | 1,743 | 1,795 | 1,740 | 1,772 | 25,900 | 1,772 |
| 2025-02-27 | 1,732 | 1,750 | 1,732 | 1,743 | 13,300 | 1,743 |
| 2025-02-26 | 1,725 | 1,732 | 1,718 | 1,732 | 6,400 | 1,732 |
| 2025-02-25 | 1,718 | 1,733 | 1,718 | 1,725 | 7,300 | 1,725 |
| 2025-02-21 | 1,735 | 1,735 | 1,724 | 1,725 | 2,600 | 1,725 |
| 2025-02-20 | 1,732 | 1,733 | 1,724 | 1,726 | 3,800 | 1,726 |
| 2025-02-19 | 1,730 | 1,733 | 1,722 | 1,733 | 4,700 | 1,733 |
| 2025-02-18 | 1,733 | 1,733 | 1,716 | 1,730 | 7,600 | 1,730 |
| 2025-02-17 | 1,725 | 1,737 | 1,725 | 1,725 | 12,400 | 1,725 |
| 2025-02-14 | 1,732 | 1,742 | 1,727 | 1,727 | 7,000 | 1,727 |
| 2025-02-13 | 1,730 | 1,736 | 1,721 | 1,732 | 7,400 | 1,732 |
| 2025-02-12 | 1,735 | 1,735 | 1,724 | 1,730 | 3,600 | 1,730 |
| 2025-02-10 | 1,730 | 1,733 | 1,721 | 1,733 | 7,600 | 1,733 |
| 2025-02-07 | 1,738 | 1,740 | 1,728 | 1,728 | 4,000 | 1,728 |
| 2025-02-06 | 1,733 | 1,744 | 1,727 | 1,735 | 8,000 | 1,735 |
| 2025-02-05 | 1,740 | 1,746 | 1,728 | 1,733 | 19,700 | 1,733 |
| 2025-02-04 | 1,699 | 1,738 | 1,683 | 1,730 | 80,300 | 1,730 |
| 2025-02-03 | 1,655 | 1,673 | 1,644 | 1,668 | 30,100 | 1,668 |
| 2025-01-31 | 1,620 | 1,656 | 1,616 | 1,649 | 13,600 | 1,649 |
| 2025-01-30 | 1,647 | 1,657 | 1,590 | 1,590 | 60,300 | 1,590 |
| 2025-01-29 | 1,664 | 1,666 | 1,657 | 1,657 | 5,100 | 1,657 |
| 2025-01-28 | 1,658 | 1,665 | 1,653 | 1,660 | 4,300 | 1,660 |
| 2025-01-27 | 1,655 | 1,660 | 1,645 | 1,651 | 5,100 | 1,651 |
| 2025-01-24 | 1,643 | 1,660 | 1,641 | 1,645 | 5,800 | 1,645 |
| 2025-01-23 | 1,649 | 1,650 | 1,640 | 1,648 | 2,200 | 1,648 |
| 2025-01-22 | 1,631 | 1,648 | 1,627 | 1,648 | 5,000 | 1,648 |
| 2025-01-21 | 1,617 | 1,630 | 1,617 | 1,624 | 4,300 | 1,624 |
| 2025-01-20 | 1,612 | 1,630 | 1,591 | 1,617 | 7,900 | 1,617 |
| 2025-01-17 | 1,596 | 1,633 | 1,573 | 1,583 | 15,400 | 1,583 |
| 2025-01-16 | 1,633 | 1,633 | 1,592 | 1,599 | 16,200 | 1,599 |
| 2025-01-15 | 1,650 | 1,650 | 1,632 | 1,632 | 5,000 | 1,632 |
| 2025-01-14 | 1,647 | 1,657 | 1,640 | 1,640 | 7,400 | 1,640 |
| 2025-01-10 | 1,669 | 1,669 | 1,650 | 1,652 | 5,200 | 1,652 |
| 2025-01-09 | 1,660 | 1,665 | 1,650 | 1,650 | 5,600 | 1,650 |
| 2025-01-08 | 1,670 | 1,678 | 1,657 | 1,659 | 8,300 | 1,659 |
| 2025-01-07 | 1,660 | 1,670 | 1,657 | 1,670 | 8,700 | 1,670 |
| 2025-01-06 | 1,643 | 1,656 | 1,643 | 1,656 | 11,400 | 1,656 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-09-28]1株→3株