9377 (株)エージーピー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 948 | 957 | 945 | 956 | 8,000 | 956 |
| 2024-11-21 | 934 | 956 | 934 | 948 | 6,000 | 948 |
| 2024-11-20 | 930 | 946 | 923 | 933 | 3,600 | 933 |
| 2024-11-19 | 928 | 930 | 924 | 924 | 1,800 | 924 |
| 2024-11-18 | 923 | 927 | 923 | 927 | 2,100 | 927 |
| 2024-11-15 | 921 | 929 | 918 | 925 | 3,700 | 925 |
| 2024-11-14 | 929 | 932 | 921 | 921 | 5,500 | 921 |
| 2024-11-13 | 927 | 931 | 921 | 930 | 7,100 | 930 |
| 2024-11-12 | 934 | 934 | 926 | 926 | 3,300 | 926 |
| 2024-11-11 | 922 | 930 | 921 | 930 | 6,000 | 930 |
| 2024-11-08 | 920 | 932 | 916 | 932 | 15,700 | 932 |
| 2024-11-07 | 926 | 928 | 916 | 924 | 7,800 | 924 |
| 2024-11-06 | 931 | 931 | 917 | 924 | 6,600 | 924 |
| 2024-11-05 | 921 | 932 | 911 | 932 | 6,000 | 932 |
| 2024-11-01 | 924 | 927 | 916 | 921 | 12,400 | 921 |
| 2024-10-31 | 981 | 981 | 895 | 926 | 58,100 | 926 |
| 2024-10-30 | 950 | 988 | 946 | 980 | 36,900 | 980 |
| 2024-10-29 | 930 | 945 | 922 | 940 | 6,400 | 940 |
| 2024-10-28 | 920 | 930 | 915 | 929 | 6,200 | 929 |
| 2024-10-25 | 930 | 930 | 913 | 920 | 4,500 | 920 |
| 2024-10-24 | 915 | 928 | 892 | 928 | 15,000 | 928 |
| 2024-10-23 | 905 | 920 | 903 | 920 | 7,000 | 920 |
| 2024-10-22 | 918 | 918 | 892 | 905 | 13,900 | 905 |
| 2024-10-21 | 904 | 920 | 904 | 918 | 7,900 | 918 |
| 2024-10-18 | 906 | 913 | 904 | 909 | 1,600 | 909 |
| 2024-10-17 | 907 | 908 | 904 | 906 | 2,000 | 906 |
| 2024-10-16 | 904 | 911 | 904 | 905 | 900 | 905 |
| 2024-10-15 | 903 | 918 | 901 | 907 | 6,100 | 907 |
| 2024-10-11 | 899 | 900 | 898 | 898 | 1,500 | 898 |
| 2024-10-10 | 907 | 907 | 898 | 902 | 3,400 | 902 |
| 2024-10-09 | 905 | 913 | 905 | 906 | 1,400 | 906 |
| 2024-10-08 | 903 | 909 | 903 | 904 | 4,300 | 904 |
| 2024-10-07 | 919 | 919 | 909 | 909 | 6,000 | 909 |
| 2024-10-04 | 908 | 919 | 908 | 913 | 3,000 | 913 |
| 2024-10-03 | 912 | 918 | 906 | 914 | 4,300 | 914 |
| 2024-10-02 | 916 | 925 | 885 | 904 | 10,600 | 904 |
| 2024-10-01 | 926 | 933 | 909 | 911 | 8,100 | 911 |
| 2024-09-30 | 916 | 931 | 910 | 926 | 11,200 | 926 |
| 2024-09-27 | 920 | 934 | 913 | 934 | 10,100 | 934 |
| 2024-09-26 | 916 | 940 | 916 | 940 | 23,500 | 940 |
| 2024-09-25 | 926 | 926 | 915 | 920 | 16,200 | 920 |
| 2024-09-24 | 924 | 925 | 916 | 925 | 8,800 | 925 |
| 2024-09-20 | 911 | 926 | 910 | 926 | 6,300 | 926 |
| 2024-09-19 | 901 | 912 | 901 | 910 | 4,600 | 910 |
| 2024-09-18 | 917 | 917 | 902 | 902 | 4,200 | 902 |
| 2024-09-17 | 927 | 927 | 876 | 895 | 16,800 | 895 |
| 2024-09-13 | 930 | 930 | 907 | 912 | 5,100 | 912 |
| 2024-09-12 | 908 | 926 | 908 | 925 | 3,800 | 925 |
| 2024-09-11 | 925 | 940 | 872 | 898 | 8,400 | 898 |
| 2024-09-10 | 914 | 934 | 911 | 925 | 3,300 | 925 |
| 2024-09-09 | 887 | 920 | 878 | 915 | 9,100 | 915 |
| 2024-09-06 | 940 | 940 | 893 | 910 | 15,500 | 910 |
| 2024-09-05 | 921 | 942 | 915 | 942 | 10,600 | 942 |
| 2024-09-04 | 950 | 950 | 916 | 937 | 32,600 | 937 |
| 2024-09-03 | 957 | 970 | 957 | 970 | 13,900 | 970 |
| 2024-09-02 | 977 | 980 | 952 | 967 | 12,100 | 967 |
| 2024-08-30 | 969 | 974 | 951 | 970 | 22,200 | 970 |
| 2024-08-29 | 956 | 956 | 941 | 941 | 2,400 | 941 |
| 2024-08-28 | 957 | 957 | 946 | 946 | 3,500 | 946 |
| 2024-08-27 | 945 | 970 | 943 | 958 | 25,300 | 958 |
| 2024-08-26 | 919 | 982 | 914 | 958 | 42,900 | 958 |
| 2024-08-23 | 924 | 924 | 912 | 919 | 9,500 | 919 |
| 2024-08-22 | 893 | 924 | 892 | 924 | 14,200 | 924 |
| 2024-08-21 | 879 | 887 | 876 | 886 | 2,900 | 886 |
| 2024-08-20 | 887 | 887 | 876 | 886 | 4,500 | 886 |
| 2024-08-19 | 885 | 898 | 884 | 885 | 6,600 | 885 |
| 2024-08-16 | 884 | 888 | 857 | 885 | 12,300 | 885 |
| 2024-08-15 | 887 | 887 | 876 | 884 | 4,800 | 884 |
| 2024-08-14 | 884 | 886 | 880 | 881 | 4,900 | 881 |
| 2024-08-13 | 883 | 887 | 870 | 887 | 7,500 | 887 |
| 2024-08-09 | 873 | 875 | 860 | 868 | 3,100 | 868 |
| 2024-08-08 | 850 | 865 | 847 | 858 | 2,800 | 858 |
| 2024-08-07 | 819 | 865 | 819 | 860 | 11,000 | 860 |
| 2024-08-06 | 777 | 843 | 777 | 832 | 26,000 | 832 |
| 2024-08-05 | 844 | 861 | 728 | 740 | 72,600 | 740 |
| 2024-08-02 | 898 | 905 | 870 | 878 | 25,200 | 878 |
| 2024-08-01 | 920 | 935 | 919 | 928 | 12,200 | 928 |
| 2024-07-31 | 919 | 935 | 901 | 935 | 57,700 | 935 |
| 2024-07-30 | 895 | 917 | 895 | 902 | 18,500 | 902 |
| 2024-07-29 | 899 | 904 | 892 | 895 | 8,900 | 895 |
| 2024-07-26 | 904 | 904 | 876 | 889 | 15,100 | 889 |
| 2024-07-25 | 916 | 916 | 888 | 904 | 23,600 | 904 |
| 2024-07-24 | 911 | 930 | 911 | 920 | 20,700 | 920 |
| 2024-07-23 | 910 | 932 | 910 | 911 | 44,800 | 911 |
| 2024-07-22 | 892 | 917 | 892 | 908 | 42,900 | 908 |
| 2024-07-19 | 890 | 900 | 886 | 896 | 13,200 | 896 |
| 2024-07-18 | 891 | 891 | 884 | 887 | 7,800 | 887 |
| 2024-07-17 | 898 | 899 | 890 | 892 | 4,100 | 892 |
| 2024-07-16 | 879 | 898 | 879 | 896 | 14,200 | 896 |
| 2024-07-12 | 871 | 881 | 871 | 881 | 1,700 | 881 |
| 2024-07-11 | 874 | 881 | 871 | 881 | 3,600 | 881 |
| 2024-07-10 | 886 | 886 | 864 | 874 | 8,400 | 874 |
| 2024-07-09 | 887 | 887 | 876 | 882 | 10,900 | 882 |
| 2024-07-08 | 879 | 884 | 872 | 872 | 9,200 | 872 |
| 2024-07-05 | 881 | 889 | 877 | 886 | 10,900 | 886 |
| 2024-07-04 | 884 | 894 | 883 | 887 | 7,000 | 887 |
| 2024-07-03 | 898 | 898 | 880 | 882 | 16,000 | 882 |
| 2024-07-02 | 894 | 894 | 883 | 890 | 6,500 | 890 |
| 2024-07-01 | 887 | 893 | 877 | 879 | 4,500 | 879 |
| 2024-06-28 | 887 | 895 | 876 | 876 | 6,600 | 876 |
| 2024-06-27 | 879 | 898 | 878 | 885 | 15,400 | 885 |
| 2024-06-26 | 871 | 891 | 866 | 866 | 17,000 | 866 |
| 2024-06-25 | 872 | 874 | 826 | 864 | 24,400 | 864 |
| 2024-06-24 | 873 | 873 | 851 | 862 | 10,600 | 862 |
| 2024-06-21 | 873 | 875 | 866 | 866 | 3,400 | 866 |
| 2024-06-20 | 862 | 865 | 857 | 865 | 3,700 | 865 |
| 2024-06-19 | 875 | 879 | 866 | 866 | 2,300 | 866 |
| 2024-06-18 | 881 | 881 | 856 | 865 | 24,100 | 865 |
| 2024-06-17 | 895 | 895 | 870 | 878 | 29,000 | 878 |
| 2024-06-14 | 882 | 886 | 871 | 884 | 8,200 | 884 |
| 2024-06-13 | 884 | 884 | 868 | 869 | 8,000 | 869 |
| 2024-06-12 | 880 | 886 | 869 | 871 | 13,300 | 871 |
| 2024-06-11 | 878 | 882 | 867 | 868 | 19,100 | 868 |
| 2024-06-10 | 855 | 885 | 847 | 859 | 24,100 | 859 |
| 2024-06-07 | 842 | 855 | 830 | 847 | 9,000 | 847 |
| 2024-06-06 | 854 | 854 | 840 | 843 | 8,400 | 843 |
| 2024-06-05 | 845 | 855 | 841 | 855 | 8,200 | 855 |
| 2024-06-04 | 844 | 851 | 844 | 846 | 1,700 | 846 |
| 2024-06-03 | 843 | 850 | 843 | 849 | 4,300 | 849 |
| 2024-05-31 | 840 | 850 | 839 | 849 | 18,500 | 849 |
| 2024-05-30 | 834 | 839 | 826 | 839 | 20,900 | 839 |
| 2024-05-29 | 830 | 830 | 819 | 819 | 16,700 | 819 |
| 2024-05-28 | 835 | 835 | 830 | 830 | 4,600 | 830 |
| 2024-05-27 | 838 | 838 | 831 | 835 | 2,800 | 835 |
| 2024-05-24 | 845 | 846 | 840 | 841 | 2,200 | 841 |
| 2024-05-23 | 841 | 847 | 841 | 845 | 3,000 | 845 |
| 2024-05-22 | 850 | 851 | 842 | 849 | 5,900 | 849 |
| 2024-05-21 | 847 | 860 | 847 | 852 | 6,800 | 852 |
| 2024-05-20 | 843 | 854 | 842 | 846 | 6,700 | 846 |
| 2024-05-17 | 822 | 838 | 822 | 836 | 6,300 | 836 |
| 2024-05-16 | 830 | 838 | 821 | 827 | 10,900 | 827 |
| 2024-05-15 | 830 | 844 | 825 | 830 | 20,200 | 830 |
| 2024-05-14 | 811 | 839 | 806 | 835 | 169,000 | 835 |
| 2024-05-13 | 899 | 901 | 883 | 901 | 44,300 | 901 |
| 2024-05-10 | 903 | 903 | 896 | 896 | 2,800 | 896 |
| 2024-05-09 | 900 | 902 | 897 | 901 | 6,000 | 901 |
| 2024-05-08 | 905 | 908 | 898 | 901 | 8,800 | 901 |
| 2024-05-07 | 900 | 908 | 889 | 905 | 19,700 | 905 |
| 2024-05-02 | 900 | 900 | 892 | 900 | 13,100 | 900 |
| 2024-05-01 | 900 | 904 | 892 | 904 | 10,000 | 904 |
| 2024-04-30 | 902 | 907 | 894 | 906 | 13,000 | 906 |
| 2024-04-26 | 893 | 904 | 893 | 901 | 4,900 | 901 |
| 2024-04-25 | 891 | 902 | 889 | 901 | 8,000 | 901 |
| 2024-04-24 | 888 | 900 | 887 | 900 | 7,400 | 900 |
| 2024-04-23 | 889 | 889 | 880 | 887 | 3,200 | 887 |
| 2024-04-22 | 862 | 880 | 862 | 875 | 4,400 | 875 |
| 2024-04-19 | 874 | 875 | 850 | 858 | 49,700 | 858 |
| 2024-04-18 | 872 | 882 | 872 | 874 | 12,000 | 874 |
| 2024-04-17 | 878 | 878 | 863 | 871 | 11,100 | 871 |
| 2024-04-16 | 905 | 905 | 879 | 879 | 60,900 | 879 |
| 2024-04-15 | 898 | 898 | 891 | 896 | 7,200 | 896 |
| 2024-04-12 | 898 | 907 | 893 | 900 | 12,600 | 900 |
| 2024-04-11 | 890 | 893 | 889 | 889 | 4,600 | 889 |
| 2024-04-10 | 890 | 897 | 890 | 892 | 7,400 | 892 |
| 2024-04-09 | 894 | 895 | 888 | 888 | 6,200 | 888 |
| 2024-04-08 | 884 | 892 | 881 | 892 | 13,400 | 892 |
| 2024-04-05 | 869 | 879 | 869 | 875 | 12,000 | 875 |
| 2024-04-04 | 883 | 883 | 872 | 881 | 3,400 | 881 |
| 2024-04-03 | 870 | 882 | 868 | 874 | 11,300 | 874 |
| 2024-04-02 | 889 | 889 | 875 | 875 | 6,800 | 875 |
| 2024-04-01 | 890 | 892 | 881 | 885 | 13,300 | 885 |
| 2024-03-29 | 887 | 893 | 886 | 888 | 6,400 | 888 |
| 2024-03-28 | 880 | 891 | 875 | 888 | 26,200 | 888 |
| 2024-03-27 | 896 | 904 | 895 | 897 | 18,100 | 897 |
| 2024-03-26 | 900 | 900 | 890 | 896 | 18,600 | 896 |
| 2024-03-25 | 904 | 915 | 894 | 902 | 27,200 | 902 |
| 2024-03-22 | 912 | 913 | 897 | 902 | 46,500 | 902 |
| 2024-03-21 | 908 | 916 | 908 | 908 | 35,100 | 908 |
| 2024-03-19 | 932 | 932 | 899 | 911 | 35,600 | 911 |
| 2024-03-18 | 908 | 934 | 902 | 934 | 73,200 | 934 |
| 2024-03-15 | 895 | 908 | 894 | 905 | 22,100 | 905 |
| 2024-03-14 | 891 | 907 | 889 | 897 | 5,500 | 897 |
| 2024-03-13 | 897 | 901 | 888 | 891 | 7,300 | 891 |
| 2024-03-12 | 890 | 902 | 890 | 895 | 3,300 | 895 |
| 2024-03-11 | 898 | 904 | 894 | 895 | 8,100 | 895 |
| 2024-03-08 | 901 | 910 | 901 | 904 | 4,500 | 904 |
| 2024-03-07 | 903 | 908 | 898 | 900 | 9,100 | 900 |
| 2024-03-06 | 893 | 904 | 892 | 900 | 47,200 | 900 |
| 2024-03-05 | 890 | 901 | 887 | 894 | 5,800 | 894 |
| 2024-03-04 | 906 | 907 | 890 | 891 | 7,200 | 891 |
| 2024-03-01 | 905 | 907 | 899 | 906 | 2,500 | 906 |
| 2024-02-29 | 910 | 911 | 900 | 900 | 13,300 | 900 |
| 2024-02-28 | 898 | 909 | 896 | 909 | 8,600 | 909 |
| 2024-02-27 | 908 | 909 | 898 | 898 | 14,700 | 898 |
| 2024-02-26 | 906 | 912 | 902 | 908 | 28,300 | 908 |
| 2024-02-22 | 918 | 918 | 906 | 906 | 15,100 | 906 |
| 2024-02-21 | 898 | 919 | 897 | 918 | 20,000 | 918 |
| 2024-02-20 | 904 | 907 | 897 | 897 | 15,300 | 897 |
| 2024-02-19 | 902 | 906 | 893 | 903 | 11,000 | 903 |
| 2024-02-16 | 898 | 905 | 890 | 896 | 17,400 | 896 |
| 2024-02-15 | 892 | 894 | 881 | 894 | 14,500 | 894 |
| 2024-02-14 | 894 | 894 | 885 | 885 | 8,000 | 885 |
| 2024-02-13 | 886 | 896 | 882 | 886 | 20,800 | 886 |
| 2024-02-09 | 894 | 894 | 880 | 884 | 16,100 | 884 |
| 2024-02-08 | 894 | 900 | 889 | 889 | 13,100 | 889 |
| 2024-02-07 | 892 | 900 | 888 | 894 | 11,300 | 894 |
| 2024-02-06 | 888 | 896 | 888 | 892 | 13,900 | 892 |
| 2024-02-05 | 911 | 911 | 890 | 892 | 31,200 | 892 |
| 2024-02-02 | 899 | 913 | 892 | 900 | 36,100 | 900 |
| 2024-02-01 | 903 | 904 | 882 | 882 | 45,200 | 882 |
| 2024-01-31 | 902 | 914 | 865 | 908 | 185,200 | 908 |
| 2024-01-30 | 934 | 939 | 909 | 921 | 142,100 | 921 |
| 2024-01-29 | 913 | 932 | 902 | 923 | 51,900 | 923 |
| 2024-01-26 | 910 | 918 | 898 | 916 | 16,200 | 916 |
| 2024-01-25 | 919 | 934 | 900 | 905 | 36,900 | 905 |
| 2024-01-24 | 870 | 913 | 870 | 903 | 37,300 | 903 |
| 2024-01-23 | 861 | 898 | 861 | 877 | 50,700 | 877 |
| 2024-01-22 | 867 | 867 | 852 | 861 | 24,400 | 861 |
| 2024-01-19 | 856 | 856 | 844 | 848 | 21,100 | 848 |
| 2024-01-18 | 845 | 846 | 840 | 844 | 6,500 | 844 |
| 2024-01-17 | 844 | 845 | 839 | 844 | 7,100 | 844 |
| 2024-01-16 | 847 | 849 | 838 | 840 | 8,400 | 840 |
| 2024-01-15 | 849 | 853 | 841 | 845 | 10,300 | 845 |
| 2024-01-12 | 854 | 855 | 843 | 844 | 7,400 | 844 |
| 2024-01-11 | 858 | 859 | 842 | 853 | 13,500 | 853 |
| 2024-01-10 | 857 | 865 | 850 | 858 | 18,600 | 858 |
| 2024-01-09 | 847 | 856 | 838 | 856 | 26,300 | 856 |
| 2024-01-05 | 836 | 845 | 836 | 836 | 11,700 | 836 |
| 2024-01-04 | 820 | 838 | 819 | 837 | 18,500 | 837 |
分割・併合履歴 ： なし
