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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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