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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
