9377 (株)エージーピー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,101 | 1,101 | 974 | 1,021 | 85,500 | 1,021 |
| 2025-04-03 | 1,130 | 1,150 | 1,100 | 1,109 | 17,300 | 1,109 |
| 2025-04-02 | 1,156 | 1,169 | 1,130 | 1,160 | 11,500 | 1,160 |
| 2025-04-01 | 1,176 | 1,199 | 1,160 | 1,161 | 10,100 | 1,161 |
| 2025-03-31 | 1,193 | 1,204 | 1,180 | 1,188 | 7,500 | 1,188 |
| 2025-03-28 | 1,225 | 1,225 | 1,184 | 1,196 | 5,600 | 1,196 |
| 2025-03-27 | 1,225 | 1,240 | 1,218 | 1,220 | 5,900 | 1,220 |
| 2025-03-26 | 1,238 | 1,240 | 1,220 | 1,231 | 8,100 | 1,231 |
| 2025-03-25 | 1,232 | 1,232 | 1,216 | 1,217 | 4,900 | 1,217 |
| 2025-03-24 | 1,202 | 1,234 | 1,201 | 1,218 | 10,800 | 1,218 |
| 2025-03-21 | 1,207 | 1,230 | 1,191 | 1,200 | 17,100 | 1,200 |
| 2025-03-19 | 1,228 | 1,234 | 1,203 | 1,225 | 9,800 | 1,225 |
| 2025-03-18 | 1,236 | 1,236 | 1,228 | 1,230 | 3,000 | 1,230 |
| 2025-03-17 | 1,226 | 1,238 | 1,226 | 1,228 | 4,300 | 1,228 |
| 2025-03-14 | 1,250 | 1,250 | 1,228 | 1,228 | 1,000 | 1,228 |
| 2025-03-13 | 1,254 | 1,255 | 1,223 | 1,230 | 12,400 | 1,230 |
| 2025-03-12 | 1,249 | 1,265 | 1,239 | 1,239 | 10,500 | 1,239 |
| 2025-03-11 | 1,219 | 1,257 | 1,185 | 1,232 | 21,400 | 1,232 |
| 2025-03-10 | 1,195 | 1,239 | 1,172 | 1,238 | 28,600 | 1,238 |
| 2025-03-07 | 1,216 | 1,216 | 1,187 | 1,194 | 8,100 | 1,194 |
| 2025-03-06 | 1,215 | 1,228 | 1,211 | 1,219 | 8,700 | 1,219 |
| 2025-03-05 | 1,175 | 1,241 | 1,175 | 1,203 | 14,400 | 1,203 |
| 2025-03-04 | 1,211 | 1,211 | 1,169 | 1,185 | 16,600 | 1,185 |
| 2025-03-03 | 1,212 | 1,220 | 1,181 | 1,208 | 14,500 | 1,208 |
| 2025-02-28 | 1,177 | 1,209 | 1,167 | 1,182 | 27,200 | 1,182 |
| 2025-02-27 | 1,159 | 1,207 | 1,159 | 1,194 | 20,900 | 1,194 |
| 2025-02-26 | 1,190 | 1,206 | 1,183 | 1,189 | 12,900 | 1,189 |
| 2025-02-25 | 1,193 | 1,222 | 1,170 | 1,196 | 22,200 | 1,196 |
| 2025-02-21 | 1,264 | 1,264 | 1,195 | 1,205 | 21,000 | 1,205 |
| 2025-02-20 | 1,258 | 1,272 | 1,235 | 1,249 | 26,900 | 1,249 |
| 2025-02-19 | 1,258 | 1,282 | 1,250 | 1,270 | 15,500 | 1,270 |
| 2025-02-18 | 1,277 | 1,295 | 1,231 | 1,254 | 37,200 | 1,254 |
| 2025-02-17 | 1,279 | 1,285 | 1,261 | 1,277 | 15,000 | 1,277 |
| 2025-02-14 | 1,248 | 1,285 | 1,248 | 1,279 | 14,200 | 1,279 |
| 2025-02-13 | 1,273 | 1,273 | 1,241 | 1,253 | 12,800 | 1,253 |
| 2025-02-12 | 1,279 | 1,297 | 1,259 | 1,260 | 26,400 | 1,260 |
| 2025-02-10 | 1,205 | 1,258 | 1,205 | 1,257 | 28,800 | 1,257 |
| 2025-02-07 | 1,220 | 1,220 | 1,203 | 1,204 | 12,500 | 1,204 |
| 2025-02-06 | 1,225 | 1,232 | 1,195 | 1,205 | 29,600 | 1,205 |
| 2025-02-05 | 1,234 | 1,240 | 1,204 | 1,211 | 29,600 | 1,211 |
| 2025-02-04 | 1,199 | 1,240 | 1,178 | 1,240 | 40,600 | 1,240 |
| 2025-02-03 | 1,185 | 1,191 | 1,155 | 1,171 | 20,600 | 1,171 |
| 2025-01-31 | 1,165 | 1,193 | 1,104 | 1,193 | 61,300 | 1,193 |
| 2025-01-30 | 1,167 | 1,197 | 1,144 | 1,174 | 43,400 | 1,174 |
| 2025-01-29 | 1,174 | 1,174 | 1,155 | 1,166 | 11,300 | 1,166 |
| 2025-01-28 | 1,140 | 1,174 | 1,140 | 1,155 | 16,000 | 1,155 |
| 2025-01-27 | 1,170 | 1,170 | 1,128 | 1,140 | 24,700 | 1,140 |
| 2025-01-24 | 1,200 | 1,200 | 1,168 | 1,168 | 30,000 | 1,168 |
| 2025-01-23 | 1,164 | 1,206 | 1,151 | 1,205 | 43,400 | 1,205 |
| 2025-01-22 | 1,145 | 1,199 | 1,134 | 1,157 | 52,400 | 1,157 |
| 2025-01-21 | 1,148 | 1,148 | 1,121 | 1,126 | 11,900 | 1,126 |
| 2025-01-20 | 1,149 | 1,154 | 1,138 | 1,147 | 17,200 | 1,147 |
| 2025-01-17 | 1,084 | 1,120 | 1,077 | 1,120 | 23,100 | 1,120 |
| 2025-01-16 | 1,075 | 1,092 | 1,073 | 1,081 | 9,100 | 1,081 |
| 2025-01-15 | 1,091 | 1,091 | 1,070 | 1,072 | 11,200 | 1,072 |
| 2025-01-14 | 1,100 | 1,102 | 1,052 | 1,090 | 28,000 | 1,090 |
| 2025-01-10 | 1,087 | 1,097 | 1,087 | 1,095 | 12,400 | 1,095 |
| 2025-01-09 | 1,085 | 1,092 | 1,056 | 1,087 | 19,200 | 1,087 |
| 2025-01-08 | 1,088 | 1,095 | 1,087 | 1,089 | 15,000 | 1,089 |
| 2025-01-07 | 1,095 | 1,095 | 1,082 | 1,088 | 11,100 | 1,088 |
| 2025-01-06 | 1,070 | 1,097 | 1,066 | 1,075 | 21,600 | 1,075 |
分割・併合履歴 ： なし