3467 アグレ都市デザイン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,471 | 1,479 | 1,471 | 1,478 | 7,100 | 1,478 |
| 2024-05-01 | 1,469 | 1,472 | 1,466 | 1,466 | 5,800 | 1,466 |
| 2024-04-30 | 1,461 | 1,471 | 1,458 | 1,464 | 9,700 | 1,464 |
| 2024-04-26 | 1,470 | 1,470 | 1,456 | 1,456 | 42,700 | 1,456 |
| 2024-04-25 | 1,483 | 1,483 | 1,472 | 1,472 | 5,700 | 1,472 |
| 2024-04-24 | 1,468 | 1,481 | 1,468 | 1,472 | 8,500 | 1,472 |
| 2024-04-23 | 1,470 | 1,479 | 1,462 | 1,468 | 9,300 | 1,468 |
| 2024-04-22 | 1,458 | 1,470 | 1,452 | 1,470 | 9,700 | 1,470 |
| 2024-04-19 | 1,469 | 1,474 | 1,451 | 1,451 | 20,300 | 1,451 |
| 2024-04-18 | 1,457 | 1,472 | 1,451 | 1,469 | 12,800 | 1,469 |
| 2024-04-17 | 1,462 | 1,462 | 1,446 | 1,446 | 16,500 | 1,446 |
| 2024-04-16 | 1,463 | 1,468 | 1,444 | 1,452 | 67,700 | 1,452 |
| 2024-04-15 | 1,471 | 1,475 | 1,463 | 1,465 | 15,000 | 1,465 |
| 2024-04-12 | 1,488 | 1,490 | 1,476 | 1,476 | 11,900 | 1,476 |
| 2024-04-11 | 1,489 | 1,496 | 1,482 | 1,482 | 18,400 | 1,482 |
| 2024-04-10 | 1,485 | 1,496 | 1,485 | 1,496 | 10,300 | 1,496 |
| 2024-04-09 | 1,479 | 1,490 | 1,476 | 1,485 | 10,100 | 1,485 |
| 2024-04-08 | 1,480 | 1,483 | 1,471 | 1,479 | 48,400 | 1,479 |
| 2024-04-05 | 1,489 | 1,490 | 1,463 | 1,473 | 19,300 | 1,473 |
| 2024-04-04 | 1,495 | 1,497 | 1,472 | 1,489 | 23,300 | 1,489 |
| 2024-04-03 | 1,490 | 1,499 | 1,475 | 1,490 | 76,000 | 1,490 |
| 2024-04-02 | 1,520 | 1,528 | 1,490 | 1,490 | 64,400 | 1,490 |
| 2024-04-01 | 1,558 | 1,558 | 1,503 | 1,511 | 50,200 | 1,511 |
| 2024-03-29 | 1,578 | 1,578 | 1,557 | 1,562 | 40,800 | 1,562 |
| 2024-03-28 | 1,569 | 1,599 | 1,567 | 1,578 | 82,700 | 1,578 |
| 2024-03-27 | 1,690 | 1,701 | 1,682 | 1,695 | 53,500 | 1,695 |
| 2024-03-26 | 1,670 | 1,683 | 1,659 | 1,682 | 40,600 | 1,682 |
| 2024-03-25 | 1,665 | 1,670 | 1,645 | 1,653 | 44,900 | 1,653 |
| 2024-03-22 | 1,661 | 1,664 | 1,645 | 1,658 | 36,800 | 1,658 |
| 2024-03-21 | 1,640 | 1,648 | 1,634 | 1,647 | 34,200 | 1,647 |
| 2024-03-19 | 1,627 | 1,633 | 1,610 | 1,621 | 52,700 | 1,621 |
| 2024-03-18 | 1,635 | 1,664 | 1,617 | 1,627 | 123,400 | 1,627 |
| 2024-03-15 | 1,740 | 1,741 | 1,728 | 1,730 | 17,200 | 1,730 |
| 2024-03-14 | 1,729 | 1,740 | 1,717 | 1,740 | 16,300 | 1,740 |
| 2024-03-13 | 1,746 | 1,746 | 1,706 | 1,715 | 13,500 | 1,715 |
| 2024-03-12 | 1,706 | 1,722 | 1,684 | 1,722 | 28,200 | 1,722 |
| 2024-03-11 | 1,750 | 1,750 | 1,693 | 1,712 | 43,100 | 1,712 |
| 2024-03-08 | 1,720 | 1,739 | 1,714 | 1,735 | 23,200 | 1,735 |
| 2024-03-07 | 1,705 | 1,739 | 1,705 | 1,733 | 44,100 | 1,733 |
| 2024-03-06 | 1,672 | 1,695 | 1,669 | 1,688 | 27,700 | 1,688 |
| 2024-03-05 | 1,658 | 1,669 | 1,645 | 1,669 | 9,800 | 1,669 |
| 2024-03-04 | 1,673 | 1,677 | 1,655 | 1,658 | 19,900 | 1,658 |
| 2024-03-01 | 1,684 | 1,685 | 1,665 | 1,672 | 15,400 | 1,672 |
| 2024-02-29 | 1,692 | 1,698 | 1,679 | 1,687 | 30,900 | 1,687 |
| 2024-02-28 | 1,663 | 1,689 | 1,663 | 1,689 | 23,400 | 1,689 |
| 2024-02-27 | 1,634 | 1,662 | 1,634 | 1,662 | 17,700 | 1,662 |
| 2024-02-26 | 1,658 | 1,664 | 1,635 | 1,635 | 18,600 | 1,635 |
| 2024-02-22 | 1,649 | 1,655 | 1,635 | 1,645 | 12,900 | 1,645 |
| 2024-02-21 | 1,637 | 1,650 | 1,635 | 1,646 | 14,100 | 1,646 |
| 2024-02-20 | 1,635 | 1,638 | 1,623 | 1,634 | 10,000 | 1,634 |
| 2024-02-19 | 1,598 | 1,634 | 1,598 | 1,634 | 21,800 | 1,634 |
| 2024-02-16 | 1,574 | 1,598 | 1,574 | 1,594 | 9,500 | 1,594 |
| 2024-02-15 | 1,585 | 1,585 | 1,571 | 1,571 | 11,000 | 1,571 |
| 2024-02-14 | 1,590 | 1,594 | 1,583 | 1,585 | 13,200 | 1,585 |
| 2024-02-13 | 1,595 | 1,599 | 1,580 | 1,586 | 16,300 | 1,586 |
| 2024-02-09 | 1,611 | 1,614 | 1,591 | 1,594 | 11,400 | 1,594 |
| 2024-02-08 | 1,620 | 1,632 | 1,604 | 1,613 | 13,100 | 1,613 |
| 2024-02-07 | 1,607 | 1,630 | 1,607 | 1,620 | 19,400 | 1,620 |
| 2024-02-06 | 1,644 | 1,644 | 1,585 | 1,607 | 60,600 | 1,607 |
| 2024-02-05 | 1,624 | 1,624 | 1,570 | 1,579 | 72,800 | 1,579 |
| 2024-02-02 | 1,620 | 1,633 | 1,618 | 1,626 | 11,400 | 1,626 |
| 2024-02-01 | 1,625 | 1,630 | 1,616 | 1,623 | 14,100 | 1,623 |
| 2024-01-31 | 1,626 | 1,628 | 1,614 | 1,626 | 12,300 | 1,626 |
| 2024-01-30 | 1,641 | 1,641 | 1,612 | 1,612 | 45,800 | 1,612 |
| 2024-01-29 | 1,630 | 1,639 | 1,628 | 1,639 | 11,600 | 1,639 |
| 2024-01-26 | 1,628 | 1,634 | 1,626 | 1,626 | 9,200 | 1,626 |
| 2024-01-25 | 1,618 | 1,631 | 1,613 | 1,628 | 12,300 | 1,628 |
| 2024-01-24 | 1,615 | 1,625 | 1,605 | 1,618 | 17,400 | 1,618 |
| 2024-01-23 | 1,615 | 1,627 | 1,606 | 1,616 | 19,100 | 1,616 |
| 2024-01-22 | 1,605 | 1,616 | 1,605 | 1,614 | 12,100 | 1,614 |
| 2024-01-19 | 1,600 | 1,604 | 1,590 | 1,599 | 13,400 | 1,599 |
| 2024-01-18 | 1,585 | 1,600 | 1,585 | 1,596 | 11,000 | 1,596 |
| 2024-01-17 | 1,587 | 1,600 | 1,580 | 1,580 | 15,700 | 1,580 |
| 2024-01-16 | 1,591 | 1,595 | 1,585 | 1,586 | 12,800 | 1,586 |
| 2024-01-15 | 1,573 | 1,592 | 1,573 | 1,582 | 16,800 | 1,582 |
| 2024-01-12 | 1,587 | 1,587 | 1,567 | 1,573 | 14,500 | 1,573 |
| 2024-01-11 | 1,589 | 1,591 | 1,583 | 1,589 | 11,500 | 1,589 |
| 2024-01-10 | 1,582 | 1,588 | 1,580 | 1,588 | 13,100 | 1,588 |
| 2024-01-09 | 1,582 | 1,590 | 1,572 | 1,585 | 14,300 | 1,585 |
| 2024-01-05 | 1,562 | 1,575 | 1,552 | 1,563 | 21,000 | 1,563 |
| 2024-01-04 | 1,550 | 1,562 | 1,545 | 1,562 | 18,600 | 1,562 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-09-28]1株→3株
