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
2025-02-131,2731,2731,2411,25312,8001,253
2025-02-121,2791,2971,2591,26026,4001,260
2025-02-101,2051,2581,2051,25728,8001,257
2025-02-071,2201,2201,2031,20412,5001,204
2025-02-061,2251,2321,1951,20529,6001,205
2025-02-051,2341,2401,2041,21129,6001,211
2025-02-041,1991,2401,1781,24040,6001,240
2025-02-031,1851,1911,1551,17120,6001,171
2025-01-311,1651,1931,1041,19361,3001,193
2025-01-301,1671,1971,1441,17443,4001,174
2025-01-291,1741,1741,1551,16611,3001,166
2025-01-281,1401,1741,1401,15516,0001,155
2025-01-271,1701,1701,1281,14024,7001,140
2025-01-241,2001,2001,1681,16830,0001,168
2025-01-231,1641,2061,1511,20543,4001,205
2025-01-221,1451,1991,1341,15752,4001,157
2025-01-211,1481,1481,1211,12611,9001,126
2025-01-201,1491,1541,1381,14717,2001,147
2025-01-171,0841,1201,0771,12023,1001,120
2025-01-161,0751,0921,0731,0819,1001,081
2025-01-151,0911,0911,0701,07211,2001,072
2025-01-141,1001,1021,0521,09028,0001,090
2025-01-101,0871,0971,0871,09512,4001,095
2025-01-091,0851,0921,0561,08719,2001,087
2025-01-081,0881,0951,0871,08915,0001,089
2025-01-071,0951,0951,0821,08811,1001,088
2025-01-061,0701,0971,0661,07521,6001,075

分割・併合履歴 : なし