9377 (株)エージーピーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	820	830	820	822	6,600	822
2023-06-08	822	829	818	821	5,100	821
2023-06-07	830	836	821	821	10,600	821
2023-06-06	826	836	826	835	9,000	835
2023-06-05	823	829	822	824	14,900	824
2023-06-02	810	821	808	818	6,500	818
2023-06-01	806	812	803	803	5,700	803
2023-05-31	797	806	792	803	8,000	803
2023-05-30	798	805	790	797	19,500	797
2023-05-29	811	811	796	798	14,300	798
2023-05-26	810	814	794	796	33,500	796
2023-05-25	821	821	805	805	19,000	805
2023-05-24	815	824	815	821	8,200	821
2023-05-23	837	844	813	815	46,100	815
2023-05-22	826	837	822	835	14,900	835
2023-05-19	830	832	821	826	16,700	826
2023-05-18	843	843	826	833	20,200	833
2023-05-17	832	835	826	835	11,300	835
2023-05-16	834	834	821	832	33,000	832
2023-05-15	833	853	824	838	41,700	838
2023-05-12	842	844	824	837	29,400	837
2023-05-11	842	856	831	846	45,100	846
2023-05-10	890	892	844	846	175,600	846
2023-05-09	958	980	958	968	65,800	968
2023-05-08	923	969	921	949	40,400	949
2023-05-02	943	943	920	924	14,800	924
2023-05-01	955	965	935	947	27,600	947
2023-04-28	946	950	914	925	27,100	925
2023-04-27	908	955	906	946	45,700	946
2023-04-26	906	916	890	910	13,400	910
2023-04-25	916	919	898	898	17,600	898
2023-04-24	885	918	883	907	22,900	907
2023-04-21	895	902	885	887	14,300	887
2023-04-20	870	910	870	906	41,600	906
2023-04-19	880	880	861	866	24,100	866
2023-04-18	886	895	870	880	18,400	880
2023-04-17	869	889	860	886	18,900	886
2023-04-14	860	866	853	853	13,700	853
2023-04-13	820	860	820	850	39,100	850
2023-04-12	819	835	815	832	11,600	832
2023-04-11	828	831	819	819	12,800	819
2023-04-10	827	838	822	831	23,300	831
2023-04-07	810	827	801	819	22,100	819
2023-04-06	807	807	799	805	7,700	805
2023-04-05	823	823	805	806	9,600	806
2023-04-04	828	828	810	814	11,600	814
2023-04-03	806	827	802	824	29,900	824
2023-03-31	822	826	798	801	34,000	801
2023-03-30	819	836	819	822	17,100	822
2023-03-29	829	848	828	837	21,300	837
2023-03-28	836	841	821	840	19,300	840
2023-03-27	840	846	829	829	21,300	829
2023-03-24	820	837	811	827	21,600	827
2023-03-23	812	833	809	817	34,300	817
2023-03-22	795	821	795	813	25,700	813
2023-03-20	810	810	787	787	17,500	787
2023-03-17	764	814	762	813	48,700	813
2023-03-16	752	769	744	758	16,100	758
2023-03-15	761	775	761	770	15,500	770
2023-03-14	766	770	745	748	34,400	748
2023-03-13	777	782	760	781	17,200	781
2023-03-10	801	806	786	786	28,700	786
2023-03-09	823	823	801	806	32,800	806
2023-03-08	818	827	815	821	23,100	821
2023-03-07	819	822	807	812	24,300	812
2023-03-06	799	826	799	820	58,300	820
2023-03-03	800	801	793	801	18,300	801
2023-03-02	790	800	784	800	13,400	800
2023-03-01	793	798	790	794	13,400	794
2023-02-28	768	803	761	797	76,100	797
2023-02-27	753	773	753	767	43,900	767
2023-02-24	752	757	748	752	38,700	752
2023-02-22	751	751	745	748	10,100	748
2023-02-21	748	751	745	750	13,800	750
2023-02-20	749	749	741	746	10,100	746
2023-02-17	750	750	744	744	6,200	744
2023-02-16	737	752	736	750	36,300	750
2023-02-15	729	739	726	736	16,200	736
2023-02-14	730	733	726	726	10,400	726
2023-02-13	726	733	722	733	14,400	733
2023-02-10	731	732	726	726	12,200	726
2023-02-09	729	732	723	729	11,200	729
2023-02-08	742	742	717	730	34,900	730
2023-02-07	740	743	726	738	31,700	738
2023-02-06	730	747	730	744	97,200	744
2023-02-03	765	783	765	774	18,000	774
2023-02-02	797	797	770	777	32,700	777
2023-02-01	808	813	794	797	25,200	797
2023-01-31	840	840	787	801	182,000	801
2023-01-30	850	850	839	850	183,000	850
2023-01-27	712	712	700	700	10,100	700
2023-01-26	715	715	712	713	2,000	713
2023-01-25	713	719	710	715	6,700	715
2023-01-24	713	713	710	710	3,300	710
2023-01-23	696	716	696	709	5,100	709
2023-01-20	684	691	678	691	9,200	691
2023-01-19	695	695	681	684	8,900	684
2023-01-18	696	700	694	697	4,900	697
2023-01-17	695	709	690	703	8,000	703
2023-01-16	701	705	690	690	10,700	690
2023-01-13	712	714	702	705	4,800	705
2023-01-12	717	717	708	708	3,100	708
2023-01-11	713	714	707	714	2,600	714
2023-01-10	715	715	705	706	7,300	706
2023-01-06	718	718	706	715	2,900	715
2023-01-05	728	728	718	718	2,500	718
2023-01-04	733	733	728	728	7,000	728

分割・併合履歴：なし

9377 (株)エージーピー の時系列データ [2023年度]

9377 (株)エージーピーの時系列データ [2023年度]