3648 AGS(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	689	695	687	690	7,200	690
2022-12-29	682	685	678	685	7,000	685
2022-12-28	688	690	677	682	23,600	682
2022-12-27	676	688	676	688	11,900	688
2022-12-26	691	692	676	676	27,700	676
2022-12-23	682	700	680	700	19,600	700
2022-12-22	670	680	669	680	12,200	680
2022-12-21	670	677	666	668	23,500	668
2022-12-20	675	686	664	670	19,800	670
2022-12-19	684	690	675	675	18,500	675
2022-12-16	712	712	688	688	19,500	688
2022-12-15	695	712	691	712	28,100	712
2022-12-14	691	695	684	695	18,000	695
2022-12-13	682	691	676	691	36,200	691
2022-12-12	661	670	661	669	9,700	669
2022-12-09	653	665	653	665	17,700	665
2022-12-08	662	662	653	653	11,300	653
2022-12-07	653	660	652	659	9,800	659
2022-12-06	654	657	652	653	9,700	653
2022-12-05	649	653	644	651	21,900	651
2022-12-02	655	655	647	648	25,800	648
2022-12-01	658	658	652	655	12,100	655
2022-11-30	659	659	653	653	10,500	653
2022-11-29	669	670	660	661	21,500	661
2022-11-28	670	672	667	670	22,100	670
2022-11-25	660	669	660	664	17,300	664
2022-11-24	650	659	650	658	19,700	658
2022-11-22	640	649	640	649	18,800	649
2022-11-21	636	640	636	636	13,000	636
2022-11-18	635	639	635	635	11,600	635
2022-11-17	628	638	628	635	7,000	635
2022-11-16	633	634	628	628	8,800	628
2022-11-15	625	638	625	633	15,500	633
2022-11-14	621	630	620	626	12,500	626
2022-11-11	616	626	616	626	24,400	626
2022-11-10	615	617	612	612	11,400	612
2022-11-09	614	615	613	615	7,700	615
2022-11-08	605	614	605	614	12,300	614
2022-11-07	611	611	600	605	11,700	605
2022-11-04	610	610	602	603	16,100	603
2022-11-02	613	615	608	610	14,900	610
2022-11-01	617	621	612	612	19,000	612
2022-10-31	608	614	602	614	36,100	614
2022-10-28	601	603	591	591	72,200	591
2022-10-27	611	611	602	602	14,000	602
2022-10-26	610	613	607	607	18,600	607
2022-10-25	607	608	601	607	17,200	607
2022-10-24	606	611	601	602	17,700	602
2022-10-21	613	615	601	601	25,900	601
2022-10-20	620	622	610	610	20,500	610
2022-10-19	614	619	612	619	18,400	619
2022-10-18	604	619	603	614	29,800	614
2022-10-17	612	613	603	603	17,100	603
2022-10-14	602	621	602	616	27,100	616
2022-10-13	620	621	601	601	39,700	601
2022-10-12	633	635	623	625	21,100	625
2022-10-11	642	646	634	634	16,900	634
2022-10-07	645	656	645	645	18,900	645
2022-10-06	650	664	650	664	11,100	664
2022-10-05	668	668	653	653	16,600	653
2022-10-04	634	662	634	662	16,300	662
2022-10-03	643	643	628	631	21,100	631
2022-09-30	656	663	644	646	17,400	646
2022-09-29	646	663	640	661	37,500	661
2022-09-28	641	649	639	649	70,900	649
2022-09-27	645	652	643	643	34,200	643
2022-09-26	652	653	645	649	51,200	649
2022-09-22	658	660	652	656	54,400	656
2022-09-21	671	672	660	660	30,300	660
2022-09-20	678	684	672	673	29,200	673
2022-09-16	686	686	678	678	50,100	678
2022-09-15	690	690	687	687	20,200	687
2022-09-14	696	696	690	690	19,800	690
2022-09-13	699	700	693	698	12,000	698
2022-09-12	700	705	695	695	24,700	695
2022-09-09	695	703	695	700	25,200	700
2022-09-08	692	703	692	698	13,400	698
2022-09-07	702	702	690	693	14,600	693
2022-09-06	690	701	690	697	20,200	697
2022-09-05	692	694	689	691	17,400	691
2022-09-02	700	701	688	691	49,700	691
2022-09-01	705	711	701	701	24,800	701
2022-08-31	710	713	705	706	24,500	706
2022-08-30	711	715	710	710	13,200	710
2022-08-29	715	715	708	711	20,300	711
2022-08-26	720	723	719	720	16,600	720
2022-08-25	719	720	711	720	11,600	720
2022-08-24	718	719	711	711	16,900	711
2022-08-23	720	721	715	716	14,400	716
2022-08-22	721	725	718	721	23,700	721
2022-08-19	725	725	720	723	5,000	723
2022-08-18	720	725	717	723	9,300	723
2022-08-17	728	730	723	723	11,400	723
2022-08-16	721	727	721	727	9,000	727
2022-08-15	725	726	722	725	7,200	725
2022-08-12	724	725	716	723	17,400	723
2022-08-10	723	723	715	719	13,200	719
2022-08-09	724	726	721	721	5,700	721
2022-08-08	725	729	723	725	12,600	725
2022-08-05	720	728	720	728	14,100	728
2022-08-04	726	729	720	720	15,600	720
2022-08-03	744	744	725	730	25,100	730
2022-08-02	753	753	743	744	7,800	744
2022-08-01	751	754	744	753	10,600	753
2022-07-29	757	759	747	750	7,100	750
2022-07-28	753	761	747	761	12,200	761
2022-07-27	754	760	752	752	4,300	752
2022-07-26	759	764	754	759	12,400	759
2022-07-25	753	764	753	764	6,500	764
2022-07-22	759	760	755	757	10,800	757
2022-07-21	749	759	749	759	10,000	759
2022-07-20	738	752	738	749	12,200	749
2022-07-19	732	745	732	744	7,500	744
2022-07-15	735	737	732	733	6,200	733
2022-07-14	738	741	735	735	5,300	735
2022-07-13	735	740	735	737	4,600	737
2022-07-12	759	759	738	738	14,500	738
2022-07-11	733	764	733	764	17,000	764
2022-07-08	735	747	730	731	23,300	731
2022-07-07	731	735	728	735	5,500	735
2022-07-06	737	737	731	731	7,700	731
2022-07-05	734	740	734	737	7,200	737
2022-07-04	733	738	732	735	6,000	735
2022-07-01	737	737	719	730	20,200	730
2022-06-30	735	744	730	733	23,200	733
2022-06-29	745	754	731	731	62,600	731
2022-06-28	747	749	739	745	20,900	745
2022-06-27	757	757	745	748	27,100	748
2022-06-24	736	746	736	744	18,700	744
2022-06-23	736	743	732	737	10,900	737
2022-06-22	732	733	718	733	5,800	733
2022-06-21	715	733	715	729	8,900	729
2022-06-20	730	730	709	710	17,100	710
2022-06-17	727	729	719	722	22,000	722
2022-06-16	737	741	729	729	15,500	729
2022-06-15	748	749	736	736	9,500	736
2022-06-14	761	761	743	747	16,000	747
2022-06-13	762	765	754	761	28,200	761
2022-06-10	750	756	748	753	14,600	753
2022-06-09	758	766	758	761	10,400	761
2022-06-08	748	761	748	758	12,200	758
2022-06-07	741	756	741	747	12,500	747
2022-06-06	738	745	737	739	12,300	739
2022-06-03	745	749	738	738	13,700	738
2022-06-02	745	745	739	743	19,200	743
2022-06-01	750	755	743	745	13,400	745
2022-05-31	757	759	745	748	17,700	748
2022-05-30	769	771	744	744	68,600	744
2022-05-27	766	768	756	768	9,800	768
2022-05-26	773	773	757	757	17,800	757
2022-05-25	758	769	752	766	11,100	766
2022-05-24	768	768	757	760	9,400	760
2022-05-23	765	775	764	775	12,100	775
2022-05-20	752	766	750	758	14,800	758
2022-05-19	752	765	752	752	11,400	752
2022-05-18	753	759	753	759	2,400	759
2022-05-17	755	755	745	749	6,400	749
2022-05-16	750	760	747	751	7,300	751
2022-05-13	741	751	741	748	12,800	748
2022-05-12	746	748	740	742	18,100	742
2022-05-11	754	757	748	748	8,500	748
2022-05-10	753	760	747	754	11,000	754
2022-05-09	778	778	755	756	17,300	756
2022-05-06	788	789	775	778	11,200	778
2022-05-02	805	805	779	782	14,100	782
2022-04-28	776	794	770	794	14,800	794
2022-04-27	805	806	766	771	72,400	771
2022-04-26	803	807	796	805	11,800	805
2022-04-25	786	803	785	803	12,100	803
2022-04-22	779	796	775	786	10,500	786
2022-04-21	779	785	774	785	6,600	785
2022-04-20	776	784	773	780	5,700	780
2022-04-19	777	780	770	772	5,800	772
2022-04-18	777	782	766	782	11,800	782
2022-04-15	805	805	778	782	12,000	782
2022-04-14	779	805	770	805	14,300	805
2022-04-13	750	775	750	775	15,000	775
2022-04-12	754	758	750	753	13,300	753
2022-04-11	763	763	750	757	11,400	757
2022-04-08	772	774	753	763	24,400	763
2022-04-07	794	794	771	771	24,000	771
2022-04-06	804	805	790	802	12,200	802
2022-04-05	808	809	793	804	11,200	804
2022-04-04	810	815	800	800	15,300	800
2022-04-01	795	815	787	812	10,700	812
2022-03-31	797	802	790	795	12,500	795
2022-03-30	814	820	794	805	28,500	805
2022-03-29	803	823	803	823	38,800	823
2022-03-28	810	811	804	807	30,700	807
2022-03-25	825	825	807	807	27,700	807
2022-03-24	801	815	800	815	22,900	815
2022-03-23	805	813	799	804	27,700	804
2022-03-22	800	805	795	805	19,900	805
2022-03-18	792	801	791	801	22,200	801
2022-03-17	794	800	782	800	14,200	800
2022-03-16	786	792	779	792	9,900	792
2022-03-15	775	782	763	782	9,500	782
2022-03-14	759	769	752	769	12,700	769
2022-03-11	744	762	744	758	23,600	758
2022-03-10	749	765	749	765	21,500	765
2022-03-09	750	759	735	735	17,600	735
2022-03-08	736	760	731	750	19,100	750
2022-03-07	762	762	737	737	23,400	737
2022-03-04	778	779	760	760	17,600	760
2022-03-03	775	781	775	777	5,000	777
2022-03-02	781	782	772	772	10,000	772
2022-03-01	804	804	780	785	19,200	785
2022-02-28	795	808	780	805	20,300	805
2022-02-25	755	780	754	780	14,700	780
2022-02-24	760	766	753	759	18,400	759
2022-02-22	770	775	761	761	38,600	761
2022-02-21	795	796	790	792	10,900	792
2022-02-18	796	800	795	795	6,300	795
2022-02-17	798	801	797	797	2,700	797
2022-02-16	797	804	797	799	4,000	799
2022-02-15	802	808	796	797	13,400	797
2022-02-14	809	811	802	802	10,600	802
2022-02-10	802	809	801	809	12,000	809
2022-02-09	805	808	801	804	13,000	804
2022-02-08	806	813	802	805	8,700	805
2022-02-07	807	815	806	806	9,800	806
2022-02-04	818	818	807	810	8,400	810
2022-02-03	822	822	807	810	8,000	810
2022-02-02	805	821	802	818	19,500	818
2022-02-01	833	833	805	805	24,300	805
2022-01-31	828	841	820	833	32,700	833
2022-01-28	845	855	841	850	20,900	850
2022-01-27	864	865	837	837	16,700	837
2022-01-26	856	863	838	857	18,900	857
2022-01-25	848	853	839	850	10,300	850
2022-01-24	843	849	839	846	10,200	846
2022-01-21	840	847	840	841	9,200	841
2022-01-20	842	850	840	840	6,100	840
2022-01-19	862	863	844	844	8,900	844
2022-01-18	866	867	853	860	5,300	860
2022-01-17	869	873	858	866	12,900	866
2022-01-14	836	845	835	839	9,400	839
2022-01-13	843	843	839	840	6,000	840
2022-01-12	846	846	840	840	13,100	840
2022-01-11	850	852	840	843	14,800	843
2022-01-07	867	870	849	852	15,300	852
2022-01-06	872	872	859	859	9,600	859
2022-01-05	880	880	872	875	6,700	875
2022-01-04	876	881	872	881	12,700	881

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31