3648 AGS(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	912	914	901	902	34,500	902
2017-12-28	935	935	910	915	47,000	915
2017-12-27	914	940	914	936	23,800	936
2017-12-26	941	941	910	919	67,300	919
2017-12-25	937	940	922	935	54,200	935
2017-12-22	904	946	904	920	113,900	920
2017-12-21	891	908	889	903	73,400	903
2017-12-20	891	896	889	890	28,900	890
2017-12-19	889	890	880	888	25,100	888
2017-12-18	889	891	886	889	15,900	889
2017-12-15	890	890	881	887	18,100	887
2017-12-14	886	892	884	890	17,200	890
2017-12-13	891	891	885	886	16,200	886
2017-12-12	887	897	886	891	31,500	891
2017-12-11	887	887	883	886	19,000	886
2017-12-08	874	884	874	881	29,100	881
2017-12-07	876	888	876	884	41,000	884
2017-12-06	862	884	862	877	74,600	877
2017-12-05	875	875	863	865	193,100	865
2017-12-04	880	883	870	875	39,700	875
2017-12-01	884	884	875	877	29,600	877
2017-11-30	885	885	873	884	44,900	884
2017-11-29	891	895	884	884	74,500	884
2017-11-28	912	913	890	891	122,000	891
2017-11-27	892	926	886	917	97,800	917
2017-11-24	891	908	888	893	45,200	893
2017-11-22	875	890	862	887	90,800	887
2017-11-21	887	894	867	873	45,100	873
2017-11-20	880	888	880	885	24,700	885
2017-11-17	870	890	870	886	103,100	886
2017-11-16	878	888	860	864	147,200	864
2017-11-15	932	934	900	908	31,200	908
2017-11-14	958	958	936	937	22,800	937
2017-11-13	961	961	950	958	10,700	958
2017-11-10	961	971	960	964	15,700	964
2017-11-09	1,000	1,007	970	980	36,400	980
2017-11-08	976	1,000	972	998	38,600	998
2017-11-07	950	976	945	976	35,200	976
2017-11-06	970	970	956	956	32,400	956
2017-11-02	981	982	963	970	41,500	970
2017-11-01	1,005	1,005	976	986	84,300	986
2017-10-31	1,000	1,025	992	1,011	75,400	1,011
2017-10-30	963	1,059	962	1,059	129,100	1,059
2017-10-27	993	997	962	963	51,300	963
2017-10-26	2,026	2,031	1,966	1,966	36,900	983
2017-10-25	2,140	2,149	2,020	2,050	34,500	1,025
2017-10-24	2,069	2,160	2,069	2,140	53,000	1,070
2017-10-23	2,050	2,078	2,049	2,075	27,000	1,037.50
2017-10-20	1,950	2,020	1,950	2,012	33,500	1,006
2017-10-19	1,941	1,959	1,941	1,956	14,800	978
2017-10-18	1,926	1,959	1,920	1,937	17,200	968.50
2017-10-17	1,965	1,965	1,916	1,926	14,600	963
2017-10-16	1,949	1,987	1,942	1,965	21,300	982.50
2017-10-13	1,898	1,953	1,895	1,936	43,000	968
2017-10-12	1,858	1,900	1,858	1,880	17,000	940
2017-10-11	1,860	1,883	1,847	1,857	25,500	928.50
2017-10-10	1,809	1,848	1,809	1,846	20,800	923
2017-10-06	1,824	1,836	1,807	1,807	13,700	903.50
2017-10-05	1,792	1,822	1,792	1,809	14,700	904.50
2017-10-04	1,799	1,829	1,791	1,791	18,100	895.50
2017-10-03	1,771	1,798	1,762	1,791	22,400	895.50
2017-10-02	1,745	1,777	1,745	1,771	13,800	885.50
2017-09-29	1,759	1,767	1,745	1,751	17,600	875.50
2017-09-28	1,726	1,749	1,710	1,743	26,100	871.50
2017-09-27	1,695	1,714	1,683	1,710	30,200	855
2017-09-26	1,672	1,694	1,672	1,685	36,300	842.50
2017-09-25	1,673	1,684	1,662	1,677	23,800	838.50
2017-09-22	1,678	1,695	1,653	1,653	36,900	826.50
2017-09-21	1,650	1,678	1,635	1,671	60,700	835.50
2017-09-20	1,723	1,743	1,611	1,622	257,100	811
2017-09-19	1,461	1,482	1,461	1,463	6,200	731.50
2017-09-15	1,425	1,473	1,425	1,455	7,800	727.50
2017-09-14	1,448	1,468	1,424	1,427	8,000	713.50
2017-09-13	1,422	1,480	1,422	1,443	7,700	721.50
2017-09-12	1,414	1,434	1,408	1,424	8,400	712
2017-09-11	1,396	1,423	1,396	1,414	6,400	707
2017-09-08	1,396	1,409	1,395	1,396	8,700	698
2017-09-07	1,434	1,441	1,417	1,419	5,500	709.50
2017-09-06	1,416	1,444	1,391	1,418	11,200	709
2017-09-05	1,445	1,445	1,409	1,416	8,000	708
2017-09-04	1,478	1,480	1,400	1,451	16,600	725.50
2017-09-01	1,509	1,515	1,493	1,495	8,000	747.50
2017-08-31	1,509	1,530	1,503	1,524	5,300	762
2017-08-30	1,508	1,518	1,487	1,507	9,800	753.50
2017-08-29	1,529	1,533	1,509	1,512	5,700	756
2017-08-28	1,527	1,544	1,520	1,529	8,200	764.50
2017-08-25	1,526	1,541	1,516	1,526	5,200	763
2017-08-24	1,526	1,529	1,522	1,522	4,300	761
2017-08-23	1,533	1,562	1,524	1,525	4,900	762.50
2017-08-22	1,535	1,540	1,527	1,532	4,900	766
2017-08-21	1,556	1,563	1,537	1,544	6,200	772
2017-08-18	1,580	1,580	1,542	1,545	5,600	772.50
2017-08-17	1,587	1,594	1,575	1,580	4,000	790
2017-08-16	1,551	1,592	1,536	1,575	3,200	787.50
2017-08-15	1,518	1,638	1,515	1,564	9,200	782
2017-08-14	1,558	1,558	1,520	1,527	11,700	763.50
2017-08-10	1,600	1,603	1,557	1,561	10,900	780.50
2017-08-09	1,608	1,615	1,592	1,605	8,500	802.50
2017-08-08	1,660	1,660	1,612	1,624	7,000	812
2017-08-07	1,649	1,657	1,621	1,639	4,900	819.50
2017-08-04	1,655	1,664	1,591	1,623	10,600	811.50
2017-08-03	1,661	1,671	1,656	1,664	4,300	832
2017-08-02	1,686	1,686	1,660	1,680	5,500	840
2017-08-01	1,668	1,699	1,660	1,686	11,900	843
2017-07-31	1,669	1,684	1,659	1,659	6,700	829.50
2017-07-28	1,682	1,683	1,674	1,683	5,400	841.50
2017-07-27	1,692	1,710	1,688	1,691	4,600	845.50
2017-07-26	1,722	1,722	1,677	1,692	12,900	846
2017-07-25	1,710	1,725	1,701	1,722	11,400	861
2017-07-24	1,675	1,700	1,673	1,697	9,300	848.50
2017-07-21	1,692	1,692	1,673	1,678	7,200	839
2017-07-20	1,646	1,675	1,646	1,670	9,400	835
2017-07-19	1,623	1,647	1,623	1,645	8,600	822.50
2017-07-18	1,622	1,632	1,620	1,629	6,400	814.50
2017-07-14	1,625	1,627	1,616	1,622	3,200	811
2017-07-13	1,616	1,634	1,615	1,625	3,000	812.50
2017-07-12	1,622	1,624	1,614	1,616	3,000	808
2017-07-11	1,600	1,620	1,600	1,616	2,800	808
2017-07-10	1,612	1,613	1,593	1,601	4,900	800.50
2017-07-07	1,616	1,626	1,601	1,601	5,100	800.50
2017-07-06	1,609	1,617	1,605	1,616	3,700	808
2017-07-05	1,601	1,615	1,593	1,608	10,300	804
2017-07-04	1,610	1,620	1,601	1,602	8,800	801
2017-07-03	1,607	1,615	1,600	1,600	8,000	800
2017-06-30	1,601	1,610	1,601	1,607	5,700	803.50
2017-06-29	1,608	1,627	1,601	1,604	15,800	802
2017-06-28	1,652	1,661	1,604	1,611	19,500	805.50
2017-06-27	1,700	1,709	1,664	1,674	9,900	837
2017-06-26	1,671	1,691	1,661	1,689	15,500	844.50
2017-06-23	1,627	1,650	1,623	1,639	5,900	819.50
2017-06-22	1,617	1,628	1,616	1,618	9,600	809
2017-06-21	1,637	1,644	1,620	1,622	10,900	811
2017-06-20	1,637	1,643	1,634	1,636	14,200	818
2017-06-19	1,688	1,689	1,638	1,656	21,000	828
2017-06-16	1,718	1,718	1,688	1,692	7,600	846
2017-06-15	1,680	1,721	1,680	1,718	9,100	859
2017-06-14	1,685	1,780	1,616	1,677	13,000	838.50
2017-06-13	1,638	1,702	1,638	1,679	10,600	839.50
2017-06-12	1,659	1,667	1,635	1,662	12,900	831
2017-06-09	1,693	1,697	1,673	1,680	14,600	840
2017-06-08	1,740	1,745	1,717	1,721	7,000	860.50
2017-06-07	1,740	1,759	1,731	1,745	6,800	872.50
2017-06-06	1,750	1,770	1,741	1,747	4,900	873.50
2017-06-05	1,759	1,768	1,750	1,755	2,400	877.50
2017-06-02	1,756	1,782	1,750	1,759	11,200	879.50
2017-06-01	1,746	1,783	1,746	1,775	6,000	887.50
2017-05-31	1,747	1,767	1,747	1,759	8,000	879.50
2017-05-30	1,750	1,765	1,744	1,760	8,900	880
2017-05-29	1,770	1,770	1,751	1,751	9,100	875.50
2017-05-26	1,806	1,807	1,768	1,770	8,600	885
2017-05-25	1,810	1,828	1,803	1,806	10,300	903
2017-05-24	1,826	1,829	1,792	1,802	16,100	901
2017-05-23	1,839	1,839	1,821	1,824	7,000	912
2017-05-22	1,802	1,833	1,802	1,829	8,700	914.50
2017-05-19	1,800	1,816	1,793	1,800	7,300	900
2017-05-18	1,791	1,805	1,778	1,804	10,300	902
2017-05-17	1,828	1,828	1,812	1,819	5,800	909.50
2017-05-16	1,866	1,875	1,826	1,833	20,800	916.50
2017-05-15	1,791	1,833	1,772	1,829	16,700	914.50
2017-05-12	1,967	1,967	1,926	1,951	11,000	975.50
2017-05-11	1,975	1,975	1,944	1,967	22,600	983.50
2017-05-10	2,000	2,000	1,986	1,994	26,900	997
2017-05-09	1,929	1,956	1,926	1,955	24,400	977.50
2017-05-08	1,892	1,898	1,892	1,898	25,400	949
2017-05-02	1,845	1,856	1,840	1,855	14,900	927.50
2017-05-01	1,816	1,838	1,810	1,825	10,000	912.50
2017-04-28	1,814	1,822	1,786	1,799	14,900	899.50
2017-04-27	1,730	1,775	1,730	1,774	12,400	887
2017-04-26	1,752	1,757	1,713	1,721	20,200	860.50
2017-04-25	1,728	1,729	1,709	1,718	9,900	859
2017-04-24	1,712	1,713	1,690	1,704	5,700	852
2017-04-21	1,761	1,761	1,688	1,695	12,200	847.50
2017-04-20	1,679	1,702	1,671	1,681	16,500	840.50
2017-04-19	1,624	1,673	1,624	1,659	10,000	829.50
2017-04-18	1,682	1,682	1,633	1,650	10,800	825
2017-04-17	1,626	1,675	1,621	1,663	8,300	831.50
2017-04-14	1,615	1,633	1,613	1,621	8,200	810.50
2017-04-13	1,629	1,629	1,605	1,609	11,900	804.50
2017-04-12	1,659	1,659	1,630	1,639	8,700	819.50
2017-04-11	1,654	1,683	1,653	1,666	13,400	833
2017-04-10	1,678	1,697	1,655	1,661	29,200	830.50
2017-04-07	1,681	1,727	1,681	1,712	15,700	856
2017-04-06	1,730	1,806	1,686	1,692	23,100	846
2017-04-05	1,796	1,815	1,745	1,745	15,400	872.50
2017-04-04	1,829	1,841	1,816	1,822	19,200	911
2017-04-03	1,850	1,858	1,850	1,851	9,200	925.50
2017-03-31	1,834	1,849	1,834	1,836	10,000	918
2017-03-30	1,824	1,837	1,824	1,836	6,900	918
2017-03-29	1,840	1,840	1,820	1,835	9,900	917.50
2017-03-28	1,809	1,841	1,809	1,838	32,200	919
2017-03-27	1,735	1,800	1,735	1,774	26,700	887
2017-03-24	1,731	1,777	1,722	1,758	21,300	879
2017-03-23	1,729	1,745	1,720	1,745	15,700	872.50
2017-03-22	1,725	1,750	1,717	1,744	16,500	872
2017-03-21	1,794	1,794	1,750	1,757	21,600	878.50
2017-03-17	1,826	1,832	1,801	1,802	18,100	901
2017-03-16	1,822	1,847	1,811	1,841	17,800	920.50
2017-03-15	1,861	1,890	1,836	1,836	12,700	918
2017-03-14	1,908	1,915	1,825	1,867	36,800	933.50
2017-03-13	1,915	1,948	1,915	1,933	10,500	966.50
2017-03-10	1,975	1,989	1,914	1,925	25,400	962.50
2017-03-09	1,880	1,958	1,880	1,957	29,200	978.50
2017-03-08	1,871	1,880	1,854	1,872	19,800	936
2017-03-07	1,830	1,877	1,830	1,870	16,700	935
2017-03-06	1,886	1,896	1,820	1,828	35,700	914
2017-03-03	1,855	1,890	1,851	1,887	19,300	943.50
2017-03-02	1,930	1,930	1,864	1,866	30,200	933
2017-03-01	1,958	1,967	1,881	1,911	33,500	955.50
2017-02-28	2,040	2,040	1,968	1,976	20,800	988
2017-02-27	2,020	2,040	2,020	2,022	18,800	1,011
2017-02-24	2,042	2,068	2,012	2,028	36,200	1,014
2017-02-23	1,930	2,078	1,930	2,052	89,900	1,026
2017-02-22	1,910	1,919	1,884	1,917	21,700	958.50
2017-02-21	1,916	1,931	1,882	1,906	28,400	953
2017-02-20	1,941	1,989	1,851	1,916	49,300	958
2017-02-17	1,833	1,948	1,833	1,929	88,400	964.50
2017-02-16	1,791	1,833	1,755	1,814	63,600	907
2017-02-15	1,752	1,760	1,744	1,751	12,800	875.50
2017-02-14	1,736	1,750	1,722	1,741	15,900	870.50
2017-02-13	1,700	1,735	1,700	1,731	15,600	865.50
2017-02-10	1,721	1,730	1,690	1,697	14,200	848.50
2017-02-09	1,678	1,750	1,617	1,698	47,300	849
2017-02-08	1,659	1,678	1,648	1,668	13,400	834
2017-02-07	1,682	1,683	1,649	1,659	11,900	829.50
2017-02-06	1,650	1,700	1,650	1,683	16,400	841.50
2017-02-03	1,703	1,703	1,550	1,650	43,500	825
2017-02-02	1,777	1,795	1,710	1,713	43,100	856.50
2017-02-01	1,769	1,777	1,724	1,772	28,500	886
2017-01-31	1,706	1,787	1,706	1,782	58,500	891
2017-01-30	1,721	1,721	1,688	1,704	17,000	852
2017-01-27	1,670	1,720	1,649	1,681	13,300	840.50
2017-01-26	1,669	1,673	1,611	1,669	34,000	834.50
2017-01-25	1,720	1,769	1,610	1,655	49,400	827.50
2017-01-24	1,657	1,715	1,640	1,690	66,700	845
2017-01-23	1,548	1,635	1,543	1,620	42,800	810
2017-01-20	1,501	1,550	1,501	1,538	28,200	769
2017-01-19	1,455	1,516	1,455	1,495	29,500	747.50
2017-01-18	1,395	1,444	1,380	1,444	12,400	722
2017-01-17	1,450	1,460	1,414	1,414	11,100	707
2017-01-16	1,426	1,450	1,419	1,445	9,400	722.50
2017-01-13	1,429	1,435	1,420	1,427	6,400	713.50
2017-01-12	1,450	1,452	1,427	1,449	8,500	724.50
2017-01-11	1,423	1,459	1,420	1,452	9,000	726
2017-01-10	1,446	1,463	1,420	1,434	25,100	717
2017-01-06	1,378	1,427	1,369	1,420	24,300	710
2017-01-05	1,366	1,366	1,350	1,366	9,600	683
2017-01-04	1,314	1,361	1,314	1,361	11,300	680.50

分割・併合履歴： [2017-10-27]1株→2株 [2013-12-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30