3648 AGS(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	880	881	873	878	4,100	878
2021-12-29	874	889	870	880	16,300	880
2021-12-28	876	876	867	876	26,900	876
2021-12-27	873	875	864	867	30,400	867
2021-12-24	860	866	858	866	15,200	866
2021-12-23	868	868	858	861	8,300	861
2021-12-22	862	868	857	861	14,700	861
2021-12-21	877	877	860	860	11,700	860
2021-12-20	880	884	866	866	6,000	866
2021-12-17	877	884	873	880	9,900	880
2021-12-16	880	889	875	887	11,000	887
2021-12-15	876	878	866	866	7,600	866
2021-12-14	873	888	873	888	7,200	888
2021-12-13	887	888	866	873	19,200	873
2021-12-10	878	878	868	870	8,900	870
2021-12-09	860	869	860	868	5,200	868
2021-12-08	850	860	850	860	12,000	860
2021-12-07	850	857	845	856	11,100	856
2021-12-06	845	851	836	836	11,900	836
2021-12-03	830	849	830	841	10,500	841
2021-12-02	830	845	829	829	16,700	829
2021-12-01	831	839	824	830	12,400	830
2021-11-30	840	860	821	821	17,600	821
2021-11-29	853	855	835	836	14,800	836
2021-11-26	878	878	859	859	10,500	859
2021-11-25	864	874	864	874	3,300	874
2021-11-24	873	880	860	860	10,300	860
2021-11-22	869	875	866	872	4,200	872
2021-11-19	873	873	868	869	2,500	869
2021-11-18	873	874	865	873	3,400	873
2021-11-17	875	875	870	870	2,200	870
2021-11-16	874	876	870	872	5,000	872
2021-11-15	876	876	868	871	3,100	871
2021-11-12	857	879	857	872	6,800	872
2021-11-11	878	878	856	863	5,300	863
2021-11-10	870	878	865	878	7,700	878
2021-11-09	883	885	871	871	7,800	871
2021-11-08	905	905	885	885	5,500	885
2021-11-05	910	910	899	906	4,200	906
2021-11-04	925	927	911	920	16,700	920
2021-11-02	931	931	916	920	7,300	920
2021-11-01	900	931	891	931	26,300	931
2021-10-29	937	945	894	945	27,300	945
2021-10-28	902	934	902	922	19,800	922
2021-10-27	904	911	900	900	6,000	900
2021-10-26	909	914	895	901	12,300	901
2021-10-25	895	899	893	897	7,500	897
2021-10-22	876	899	875	892	7,700	892
2021-10-21	903	903	878	878	5,200	878
2021-10-20	904	905	902	903	3,100	903
2021-10-19	907	908	899	904	2,300	904
2021-10-18	899	908	890	908	8,700	908
2021-10-15	892	899	882	899	8,400	899
2021-10-14	868	888	865	886	8,400	886
2021-10-13	866	878	866	866	6,700	866
2021-10-12	894	894	870	871	6,200	871
2021-10-11	878	888	878	888	3,500	888
2021-10-08	867	874	867	871	4,400	871
2021-10-07	879	885	862	866	10,900	866
2021-10-06	879	884	872	878	10,000	878
2021-10-05	879	879	860	868	13,600	868
2021-10-04	915	915	889	889	11,100	889
2021-10-01	931	931	906	915	23,100	915
2021-09-30	943	948	940	940	10,000	940
2021-09-29	925	950	925	943	40,500	943
2021-09-28	940	957	930	957	74,800	957
2021-09-27	951	951	945	949	46,900	949
2021-09-24	968	969	940	950	56,700	950
2021-09-22	990	990	953	953	30,200	953
2021-09-21	962	998	962	994	39,100	994
2021-09-17	951	982	951	982	45,500	982
2021-09-16	955	955	937	948	17,600	948
2021-09-15	932	957	932	957	18,400	957
2021-09-14	921	947	916	947	25,200	947
2021-09-13	908	920	905	920	16,200	920
2021-09-10	898	908	898	908	32,900	908
2021-09-09	889	899	889	899	12,600	899
2021-09-08	895	900	895	900	11,900	900
2021-09-07	888	897	887	897	13,300	897
2021-09-06	885	892	885	892	17,500	892
2021-09-03	880	897	880	887	19,200	887
2021-09-02	894	896	884	884	7,300	884
2021-09-01	893	896	892	894	9,300	894
2021-08-31	892	900	892	896	11,900	896
2021-08-30	890	895	888	892	4,400	892
2021-08-27	879	892	879	890	7,800	890
2021-08-26	895	895	889	894	11,800	894
2021-08-25	888	890	884	890	7,900	890
2021-08-24	878	885	878	884	9,900	884
2021-08-23	871	878	871	878	6,200	878
2021-08-20	870	873	868	871	5,900	871
2021-08-19	869	869	867	867	2,400	867
2021-08-18	872	872	866	867	3,300	867
2021-08-17	868	876	868	871	3,600	871
2021-08-16	870	876	867	867	6,000	867
2021-08-13	875	877	869	871	4,100	871
2021-08-12	865	871	865	871	6,300	871
2021-08-11	868	868	864	867	3,100	867
2021-08-10	867	870	864	865	6,800	865
2021-08-06	866	870	866	867	1,500	867
2021-08-05	869	874	866	866	3,000	866
2021-08-04	876	876	868	870	5,500	870
2021-08-03	880	880	868	868	3,400	868
2021-08-02	875	885	861	882	26,200	882
2021-07-30	888	889	880	880	8,500	880
2021-07-29	883	890	879	888	8,200	888
2021-07-28	885	886	879	879	11,500	879
2021-07-27	894	894	889	893	6,700	893
2021-07-26	890	894	887	887	11,300	887
2021-07-21	873	887	873	887	7,700	887
2021-07-20	873	876	869	869	9,100	869
2021-07-19	878	878	869	873	8,600	873
2021-07-16	880	880	878	878	6,600	878
2021-07-15	886	886	880	880	7,500	880
2021-07-14	889	889	883	886	3,300	886
2021-07-13	884	890	880	890	7,800	890
2021-07-12	875	884	875	883	7,800	883
2021-07-09	878	880	865	865	19,400	865
2021-07-08	884	888	879	879	9,400	879
2021-07-07	885	887	884	884	6,400	884
2021-07-06	885	889	885	886	5,300	886
2021-07-05	886	888	883	885	6,300	885
2021-07-02	884	888	884	886	4,700	886
2021-07-01	890	891	884	884	10,300	884
2021-06-30	892	895	889	889	8,900	889
2021-06-29	889	896	887	893	13,800	893
2021-06-28	886	891	884	891	38,300	891
2021-06-25	874	884	873	884	28,400	884
2021-06-24	870	875	869	871	10,300	871
2021-06-23	873	877	865	868	7,800	868
2021-06-22	850	873	846	873	10,300	873
2021-06-21	840	845	840	840	11,400	840
2021-06-18	852	854	845	845	7,800	845
2021-06-17	850	854	850	850	2,900	850
2021-06-16	850	855	850	850	6,800	850
2021-06-15	855	860	851	851	5,900	851
2021-06-14	871	875	853	855	9,100	855
2021-06-11	868	871	865	870	11,100	870
2021-06-10	859	872	854	872	27,700	872
2021-06-09	844	847	844	845	2,800	845
2021-06-08	842	848	842	844	6,100	844
2021-06-07	840	845	840	840	8,100	840
2021-06-04	841	842	839	841	4,500	841
2021-06-03	840	843	840	841	4,000	841
2021-06-02	843	843	840	840	6,600	840
2021-06-01	845	848	845	846	7,100	846
2021-05-31	849	852	846	846	9,100	846
2021-05-28	847	853	846	853	11,200	853
2021-05-27	852	852	848	848	7,200	848
2021-05-26	853	853	848	852	14,800	852
2021-05-25	850	853	849	851	8,600	851
2021-05-24	840	847	840	846	9,200	846
2021-05-21	839	842	838	838	10,300	838
2021-05-20	831	838	830	835	10,400	835
2021-05-19	823	838	823	831	17,600	831
2021-05-18	815	822	815	822	7,600	822
2021-05-17	810	822	810	815	22,600	815
2021-05-14	800	820	799	809	45,100	809
2021-05-13	790	799	789	789	4,000	789
2021-05-12	794	800	789	789	4,900	789
2021-05-11	805	808	794	794	10,400	794
2021-05-10	802	807	802	805	1,200	805
2021-05-07	806	807	802	802	3,500	802
2021-05-06	808	813	800	800	5,900	800
2021-04-30	809	815	802	803	10,400	803
2021-04-28	822	824	809	809	9,400	809
2021-04-27	826	826	820	820	2,600	820
2021-04-26	839	839	827	827	7,700	827
2021-04-23	830	835	828	830	2,600	830
2021-04-22	827	834	827	830	2,700	830
2021-04-21	822	829	821	821	4,900	821
2021-04-20	826	834	825	825	7,100	825
2021-04-19	828	835	828	833	3,300	833
2021-04-16	827	833	827	833	2,700	833
2021-04-15	825	829	823	829	2,600	829
2021-04-14	830	830	822	825	2,500	825
2021-04-13	830	831	825	825	3,400	825
2021-04-12	834	834	823	830	2,300	830
2021-04-09	822	828	822	828	4,400	828
2021-04-08	826	832	825	825	4,400	825
2021-04-07	820	830	820	830	7,000	830
2021-04-06	838	838	821	824	8,300	824
2021-04-05	836	840	830	838	9,100	838
2021-04-02	830	834	824	824	4,500	824
2021-04-01	846	846	822	822	8,800	822
2021-03-31	856	856	842	842	8,100	842
2021-03-30	887	887	867	867	33,400	867
2021-03-29	875	900	871	900	56,400	900
2021-03-26	872	878	864	870	30,700	870
2021-03-25	856	865	852	865	12,200	865
2021-03-24	864	866	851	851	18,200	851
2021-03-23	866	866	861	864	10,100	864
2021-03-22	858	868	852	868	20,400	868
2021-03-19	848	862	846	862	24,500	862
2021-03-18	851	851	845	851	18,400	851
2021-03-17	845	851	834	851	10,700	851
2021-03-16	835	843	832	843	9,100	843
2021-03-15	830	833	827	833	12,800	833
2021-03-12	826	833	825	833	27,000	833
2021-03-11	830	834	826	834	10,300	834
2021-03-10	828	831	822	827	8,500	827
2021-03-09	820	828	820	828	14,400	828
2021-03-08	831	833	820	827	14,300	827
2021-03-05	820	826	810	826	27,500	826
2021-03-04	826	836	821	826	18,300	826
2021-03-03	831	837	827	837	10,700	837
2021-03-02	852	852	829	834	20,200	834
2021-03-01	843	864	836	864	21,900	864
2021-02-26	833	841	830	830	23,800	830
2021-02-25	837	842	832	833	12,800	833
2021-02-24	840	840	835	837	3,900	837
2021-02-22	831	839	830	835	5,300	835
2021-02-19	840	840	825	831	11,800	831
2021-02-18	854	854	840	841	7,300	841
2021-02-17	846	852	841	848	6,900	848
2021-02-16	857	857	842	852	3,200	852
2021-02-15	834	856	834	855	12,600	855
2021-02-12	867	867	860	864	5,300	864
2021-02-10	849	863	845	858	10,600	858
2021-02-09	841	846	836	846	6,700	846
2021-02-08	833	840	833	837	9,300	837
2021-02-05	825	833	825	833	7,400	833
2021-02-04	825	830	824	825	5,500	825
2021-02-03	834	834	822	826	5,900	826
2021-02-02	822	830	822	825	4,600	825
2021-02-01	845	846	822	822	10,800	822
2021-01-29	840	846	835	840	9,900	840
2021-01-28	827	842	827	840	50,300	840
2021-01-27	821	841	821	822	17,100	822
2021-01-26	829	830	820	830	15,400	830
2021-01-25	842	842	820	831	18,100	831
2021-01-22	832	849	832	843	11,700	843
2021-01-21	826	833	822	831	12,300	831
2021-01-20	842	849	830	830	20,700	830
2021-01-19	837	852	837	846	8,400	846
2021-01-18	834	845	834	836	7,300	836
2021-01-15	839	845	829	834	13,900	834
2021-01-14	865	871	842	843	11,300	843
2021-01-13	879	881	860	865	7,100	865
2021-01-12	895	900	867	879	17,300	879
2021-01-08	849	900	843	900	16,000	900
2021-01-07	843	850	830	850	15,000	850
2021-01-06	833	842	818	828	13,200	828
2021-01-05	862	878	833	833	15,900	833
2021-01-04	924	924	864	877	17,900	877

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