3648 AGS(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	822	837	822	833	6,500	833
2023-12-28	836	842	827	835	5,800	835
2023-12-27	834	847	834	839	21,600	839
2023-12-26	849	849	828	839	30,900	839
2023-12-25	838	845	827	845	15,800	845
2023-12-22	805	829	800	827	26,800	827
2023-12-21	797	804	795	800	10,400	800
2023-12-20	799	799	793	798	4,200	798
2023-12-19	799	800	782	796	9,200	796
2023-12-18	780	790	770	790	7,400	790
2023-12-15	779	783	766	779	12,400	779
2023-12-14	798	798	774	783	11,800	783
2023-12-13	801	806	787	787	28,500	787
2023-12-12	778	794	778	786	23,200	786
2023-12-11	760	777	760	776	9,600	776
2023-12-08	755	769	755	760	12,100	760
2023-12-07	765	768	760	766	7,700	766
2023-12-06	760	769	756	761	14,400	761
2023-12-05	751	759	751	755	10,000	755
2023-12-04	748	760	748	759	12,600	759
2023-12-01	755	755	745	746	13,300	746
2023-11-30	735	750	730	750	11,300	750
2023-11-29	728	756	727	742	22,500	742
2023-11-28	722	730	720	730	7,800	730
2023-11-27	722	725	719	723	10,500	723
2023-11-24	720	722	718	722	8,700	722
2023-11-22	712	720	712	717	5,000	717
2023-11-21	711	714	710	712	3,200	712
2023-11-20	714	717	711	711	7,200	711
2023-11-17	716	718	714	715	2,500	715
2023-11-16	718	718	714	718	3,200	718
2023-11-15	717	717	712	714	5,000	714
2023-11-14	710	716	710	713	5,300	713
2023-11-13	706	714	706	710	11,500	710
2023-11-10	703	708	698	706	10,000	706
2023-11-09	-	-	-	700	-	700
2023-11-08	711	714	698	700	13,800	700
2023-11-07	708	712	703	703	11,500	703
2023-11-06	708	716	708	708	14,900	708
2023-11-02	708	717	695	707	29,100	707
2023-11-01	724	725	702	710	41,000	710
2023-10-31	738	747	707	717	145,500	717
2023-10-30	683	689	658	658	104,300	658
2023-10-27	670	683	670	683	11,600	683
2023-10-26	680	683	671	671	14,800	671
2023-10-25	670	682	670	679	10,900	679
2023-10-24	673	675	661	670	15,100	670
2023-10-23	676	679	670	670	8,600	670
2023-10-20	681	681	671	675	8,500	675
2023-10-19	684	689	681	681	5,100	681
2023-10-18	678	684	676	684	5,500	684
2023-10-17	683	683	677	678	4,700	678
2023-10-16	680	694	676	680	9,800	680
2023-10-13	691	692	682	683	9,700	683
2023-10-12	694	699	690	691	7,200	691
2023-10-11	704	705	695	700	6,300	700
2023-10-10	694	705	694	700	6,700	700
2023-10-06	694	714	693	693	10,000	693
2023-10-05	679	690	679	685	7,400	685
2023-10-04	690	693	679	679	12,700	679
2023-10-03	692	697	691	692	7,200	692
2023-10-02	709	709	695	695	12,600	695
2023-09-29	717	719	703	709	14,000	709
2023-09-28	725	726	711	712	25,700	712
2023-09-27	730	733	725	732	40,200	732
2023-09-26	732	732	726	729	20,700	729
2023-09-25	729	734	729	733	11,900	733
2023-09-22	733	737	729	730	13,200	730
2023-09-21	734	738	733	733	7,000	733
2023-09-20	736	739	734	734	7,700	734
2023-09-19	738	740	734	740	6,700	740
2023-09-15	735	736	731	733	7,800	733
2023-09-14	732	736	731	735	5,900	735
2023-09-13	733	738	731	736	4,400	736
2023-09-12	737	743	733	736	5,800	736
2023-09-11	737	742	734	736	4,400	736
2023-09-08	736	744	736	736	7,500	736
2023-09-07	737	743	737	741	6,300	741
2023-09-06	736	738	735	738	5,100	738
2023-09-05	735	736	731	736	6,000	736
2023-09-04	722	734	722	734	12,300	734
2023-09-01	720	724	717	721	8,700	721
2023-08-31	720	720	714	720	9,100	720
2023-08-30	721	724	719	719	7,100	719
2023-08-29	726	726	720	723	2,900	723
2023-08-28	724	725	717	723	14,300	723
2023-08-25	720	725	719	725	5,500	725
2023-08-24	719	723	719	720	4,100	720
2023-08-23	719	720	713	716	7,600	716
2023-08-22	720	720	710	714	5,200	714
2023-08-21	707	725	707	721	13,400	721
2023-08-18	697	720	696	716	19,600	716
2023-08-17	695	704	695	701	4,100	701
2023-08-16	694	704	694	699	8,900	699
2023-08-15	700	700	693	696	11,100	696
2023-08-14	698	707	698	701	7,100	701
2023-08-10	698	702	690	702	9,900	702
2023-08-09	694	696	692	692	7,900	692
2023-08-08	712	712	692	699	21,300	699
2023-08-07	717	717	709	712	5,400	712
2023-08-04	711	721	711	717	4,200	717
2023-08-03	727	730	712	714	16,400	714
2023-08-02	740	742	726	728	9,200	728
2023-08-01	750	750	740	743	8,400	743
2023-07-31	770	770	736	756	20,000	756
2023-07-28	751	751	720	721	68,900	721
2023-07-27	758	758	744	748	6,800	748
2023-07-26	766	766	749	753	16,100	753
2023-07-25	741	766	739	766	17,100	766
2023-07-24	735	740	735	740	3,000	740
2023-07-21	730	735	730	733	4,200	733
2023-07-20	730	730	725	727	4,200	727
2023-07-19	727	734	725	725	8,900	725
2023-07-18	722	730	722	727	3,200	727
2023-07-14	717	730	714	726	7,300	726
2023-07-13	720	723	717	718	6,700	718
2023-07-12	729	732	720	720	11,400	720
2023-07-11	730	738	729	729	8,000	729
2023-07-10	742	744	734	734	11,100	734
2023-07-07	753	753	735	736	15,800	736
2023-07-06	759	764	753	753	6,300	753
2023-07-05	770	770	756	759	9,100	759
2023-07-04	769	773	768	770	7,200	770
2023-07-03	764	775	764	775	11,400	775
2023-06-30	762	763	758	763	5,500	763
2023-06-29	758	762	753	762	6,600	762
2023-06-28	757	764	757	764	19,400	764
2023-06-27	759	761	756	758	7,600	758
2023-06-26	764	764	745	757	29,400	757
2023-06-23	748	759	742	759	15,600	759
2023-06-22	741	745	741	741	5,500	741
2023-06-21	738	748	736	745	7,100	745
2023-06-20	739	739	736	739	6,300	739
2023-06-19	746	746	739	742	6,600	742
2023-06-16	731	747	731	746	17,200	746
2023-06-15	735	735	731	731	3,300	731
2023-06-14	730	737	728	737	11,500	737
2023-06-13	725	728	724	728	24,900	728
2023-06-12	715	719	712	717	7,300	717
2023-06-09	713	719	711	719	14,600	719
2023-06-08	707	709	704	705	6,600	705
2023-06-07	709	712	708	709	8,500	709
2023-06-06	702	712	701	709	7,500	709
2023-06-05	699	706	698	704	9,900	704
2023-06-02	688	696	688	690	8,700	690
2023-06-01	689	693	687	687	9,600	687
2023-05-31	690	693	689	689	11,000	689
2023-05-30	692	699	692	695	7,300	695
2023-05-29	704	706	692	692	17,600	692
2023-05-26	714	716	704	704	14,300	704
2023-05-25	706	713	706	713	8,500	713
2023-05-24	711	715	705	705	15,300	705
2023-05-23	718	723	710	711	14,200	711
2023-05-22	717	727	716	721	10,700	721
2023-05-19	722	722	714	718	9,800	718
2023-05-18	718	721	718	720	3,200	720
2023-05-17	723	726	716	722	5,000	722
2023-05-16	726	726	719	720	3,400	720
2023-05-15	726	726	725	725	4,300	725
2023-05-12	722	728	715	726	11,200	726
2023-05-11	723	729	722	726	10,100	726
2023-05-10	724	724	719	720	4,900	720
2023-05-09	718	727	718	724	12,400	724
2023-05-08	717	721	717	719	4,700	719
2023-05-02	720	720	716	717	6,200	717
2023-05-01	719	720	717	720	8,900	720
2023-04-28	706	717	704	717	12,500	717
2023-04-27	702	703	691	691	84,900	691
2023-04-26	700	705	697	702	31,500	702
2023-04-25	717	719	716	719	11,200	719
2023-04-24	714	717	713	714	5,500	714
2023-04-21	716	716	713	713	4,400	713
2023-04-20	709	718	709	716	5,400	716
2023-04-19	712	714	705	709	10,200	709
2023-04-18	715	715	711	713	6,500	713
2023-04-17	710	714	706	714	5,000	714
2023-04-14	710	713	706	710	11,100	710
2023-04-13	702	708	701	708	5,400	708
2023-04-12	701	709	699	709	11,500	709
2023-04-11	702	705	698	704	12,400	704
2023-04-10	681	704	681	702	13,000	702
2023-04-07	689	690	681	681	12,600	681
2023-04-06	696	696	690	690	12,200	690
2023-04-05	697	700	695	696	7,400	696
2023-04-04	707	707	699	699	13,900	699
2023-04-03	700	707	699	707	10,100	707
2023-03-31	692	700	692	696	9,000	696
2023-03-30	700	704	696	704	12,200	704
2023-03-29	695	720	695	720	49,600	720
2023-03-28	702	702	696	699	6,200	699
2023-03-27	701	704	700	700	11,400	700
2023-03-24	695	698	695	698	9,400	698
2023-03-23	692	698	692	697	5,200	697
2023-03-22	686	694	686	694	6,400	694
2023-03-20	683	689	682	682	12,600	682
2023-03-17	684	687	684	685	3,800	685
2023-03-16	688	688	683	685	13,700	685
2023-03-15	691	693	690	690	8,900	690
2023-03-14	700	701	690	691	16,500	691
2023-03-13	703	703	696	700	13,600	700
2023-03-10	712	713	709	709	18,000	709
2023-03-09	710	713	709	713	6,500	713
2023-03-08	704	710	704	708	8,200	708
2023-03-07	700	707	700	705	10,000	705
2023-03-06	701	703	699	703	7,000	703
2023-03-03	700	703	699	702	10,100	702
2023-03-02	702	703	699	700	6,100	700
2023-03-01	701	702	701	702	7,500	702
2023-02-28	703	703	701	702	4,200	702
2023-02-27	702	706	699	703	14,700	703
2023-02-24	690	699	690	699	7,800	699
2023-02-22	695	704	692	692	8,600	692
2023-02-21	707	707	696	696	8,600	696
2023-02-20	701	703	695	703	10,400	703
2023-02-17	692	696	687	695	9,500	695
2023-02-16	690	693	689	692	4,100	692
2023-02-15	690	690	684	685	4,900	685
2023-02-14	686	693	685	693	6,600	693
2023-02-13	688	688	677	677	11,800	677
2023-02-10	685	685	681	682	3,400	682
2023-02-09	681	691	680	685	8,000	685
2023-02-08	683	683	679	681	3,500	681
2023-02-07	682	687	679	679	8,400	679
2023-02-06	688	689	681	682	9,900	682
2023-02-03	690	693	688	688	2,800	688
2023-02-02	699	704	690	690	7,500	690
2023-02-01	715	718	698	700	9,900	700
2023-01-31	682	710	682	710	15,100	710
2023-01-30	712	717	689	691	75,500	691
2023-01-27	714	714	705	705	7,600	705
2023-01-26	722	723	710	713	15,900	713
2023-01-25	707	721	706	721	13,500	721
2023-01-24	701	706	699	704	10,600	704
2023-01-23	688	701	688	698	9,000	698
2023-01-20	689	698	687	687	11,100	687
2023-01-19	688	697	688	689	9,900	689
2023-01-18	676	690	676	688	8,500	688
2023-01-17	674	675	672	673	5,800	673
2023-01-16	670	674	669	673	7,700	673
2023-01-13	670	675	666	666	10,300	666
2023-01-12	686	686	670	672	13,200	672
2023-01-11	678	687	678	686	7,600	686
2023-01-10	671	681	671	678	6,000	678
2023-01-06	665	672	664	671	9,100	671
2023-01-05	683	683	669	669	6,700	669
2023-01-04	699	699	676	676	12,500	676

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