9377 (株)エージーピー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304404414354351,100435
2020-12-294404414404411,600441
2020-12-2844244241944122,800441
2020-12-254384424384426,800442
2020-12-244394394374392,200439
2020-12-234444444394404,700440
2020-12-224494494444442,100444
2020-12-214474534474492,200449
2020-12-184484534484532,000453
2020-12-174534564504502,500450
2020-12-164534574534535,600453
2020-12-154524534514533,900453
2020-12-144524584504537,300453
2020-12-114484554444529,400452
2020-12-104534544504502,600450
2020-12-094504524494506,500450
2020-12-084514534504533,000453
2020-12-074584584524532,400453
2020-12-044654654564564,900456
2020-12-034604654574653,200465
2020-12-024604664574593,800459
2020-12-014574644564564,200456
2020-11-304614704604695,500469
2020-11-274614654574659,100465
2020-11-264814814514617,800461
2020-11-2546950946148140,500481
2020-11-244494514494516,400451
2020-11-204564564404495,400449
2020-11-194564564504506,500450
2020-11-184564564514513,500451
2020-11-174604604524523,600452
2020-11-164524644524551,600455
2020-11-134554584524523,100452
2020-11-124614624554551,000455
2020-11-1146547944945214,400452
2020-11-1046848545948143,300481
2020-11-09448448442442800442
2020-11-064444444304446,100444
2020-11-054474474324448,600444
2020-11-0445747745345310,100453
2020-11-024594594544574,200457
2020-10-304644644514641,600464
2020-10-294554644504634,100463
2020-10-28462464460463800463
2020-10-274564654564621,700462
2020-10-264694694554623,600462
2020-10-234674674444628,200462
2020-10-22459459459459400459
2020-10-214584674514582,200458
2020-10-204594594514582,200458
2020-10-194514604494593,100459
2020-10-164604604554592,000459
2020-10-154604604564591,600459
2020-10-14459459458458800458
2020-10-134634684584584,700458
2020-10-124694744634634,800463
2020-10-094724804714755,600475
2020-10-084744804744784,300478
2020-10-074764784724781,500478
2020-10-064704774704772,000477
2020-10-054644804644681,900468
2020-10-024804804714711,700471
2020-09-30480480475475800475
2020-09-294804814744741,600474
2020-09-284804804724803,300480
2020-09-254844844724725,700472
2020-09-244904904794852,000485
2020-09-234834924834894,000489
2020-09-184844974844881,800488
2020-09-174784894784841,100484
2020-09-1647748747047725,900477
2020-09-154824904804806,900480
2020-09-144774984774856,900485
2020-09-114784814734771,400477
2020-09-10483483483483100483
2020-09-094804804714711,400471
2020-09-084714884714803,500480
2020-09-074804804724774,000477
2020-09-044754824754811,200481
2020-09-03480480477477900477
2020-09-024724774714761,500476
2020-09-014804824764772,700477
2020-08-3147848147547711,600477
2020-08-284664744654706,000470
2020-08-274754754654652,600465
2020-08-264754824724824,400482
2020-08-2549049247147713,600477
2020-08-244704754614757,300475
2020-08-214654854654697,700469
2020-08-204484734484659,200465
2020-08-194354504354462,600446
2020-08-184334364324343,000434
2020-08-17430433430433200433
2020-08-144354414304384,000438
2020-08-134264374264321,000432
2020-08-124314344274303,700430
2020-08-114224324214323,700432
2020-08-074314354194222,100422
2020-08-064164334164322,200432
2020-08-054394394244241,200424
2020-08-044344344244314,200431
2020-08-034414504314312,800431
2020-07-314294414234237,400423
2020-07-304414454354451,500445
2020-07-294504594464462,100446
2020-07-28450450450450300450
2020-07-274564654564571,500457
2020-07-224684684504573,500457
2020-07-214534534504521,600452
2020-07-204584594494503,800450
2020-07-174674674464614,700461
2020-07-164684694654671,900467
2020-07-154614674604603,800460
2020-07-144554624554554,300455
2020-07-134654704554552,600455
2020-07-1047447543546515,800465
2020-07-094854854774792,400479
2020-07-084804864804861,200486
2020-07-074874874804812,000481
2020-07-064904904804809,200480
2020-07-034874904754828,100482
2020-07-0250450448148723,400487
2020-07-014904944754889,600488
2020-06-304874924874894,200489
2020-06-294844984844878,400487
2020-06-2648449148348419,000484
2020-06-254914914824849,300484
2020-06-2449149448149414,400494
2020-06-234824914824908,600490
2020-06-2249749747548012,600480
2020-06-1948549747849111,900491
2020-06-1850050047548621,300486
2020-06-175145144854909,100490
2020-06-1652152149150422,000504
2020-06-1550051847949323,800493
2020-06-1245051643750641,600506
2020-06-1151552548348335,500483
2020-06-1051553851252318,900523
2020-06-0954655651251973,200519
2020-06-08536575512556130,800556
2020-06-05441509438498195,500498
2020-06-0445045043343320,000433
2020-06-0343544543044521,700445
2020-06-0242744342743023,100430
2020-06-0141743141642829,500428
2020-05-2945045641041678,200416
2020-05-2847648045145419,200454
2020-05-2748448446046040,700460
2020-05-26420474416452115,600452
2020-05-2540441240041228,100412
2020-05-2240340539739718,500397
2020-05-2140340539840224,500402
2020-05-2040540539839918,800399
2020-05-1940340439639956,900399
2020-05-184114114004009,100400
2020-05-154054053994035,100403
2020-05-1440540839639930,200399
2020-05-1340341240140237,500402
2020-05-12452461406411121,600411
2020-05-1142243040340450,800404
2020-05-0840242240041612,100416
2020-05-0740841640140410,300404
2020-05-014084084004009,900400
2020-04-3041842940040226,500402
2020-04-2840741940040215,700402
2020-04-2740541940140141,000401
2020-04-244144144024048,000404
2020-04-23404406401406900406
2020-04-224004013913965,000396
2020-04-214144144004059,600405
2020-04-2041441940540932,500409
2020-04-1740542439341213,400412
2020-04-1640540739739710,800397
2020-04-1541742240740715,000407
2020-04-144004184004188,900418
2020-04-1338240537739921,600399
2020-04-1037237836837413,100374
2020-04-0937638136336613,800366
2020-04-083623753603636,300363
2020-04-0737737735836516,000365
2020-04-0635138634036226,500362
2020-04-0334235633533517,200335
2020-04-0234735033833917,300339
2020-04-013513573473477,800347
2020-03-3136037035035713,100357
2020-03-3036436435035912,700359
2020-03-2737839036837812,500378
2020-03-2640740737637610,000376
2020-03-2537839036038353,200383
2020-03-2434135834135410,400354
2020-03-2332133331733338,900333
2020-03-1936136932732736,200327
2020-03-1837539936036155,200361
2020-03-1736539036536770,000367
2020-03-1641241737638177,300381
2020-03-1340742038242014,800420
2020-03-124844864534546,200454
2020-03-115155155115123,400512
2020-03-105255254955141,200514
2020-03-095345395185255,600525
2020-03-065906005705774,500577
2020-03-056006015975971,800597
2020-03-045946025946011,800601
2020-03-036226246066072,800607
2020-03-026206276206221,600622
2020-02-286016055996004,500600
2020-02-276466596206206,900620
2020-02-266046266046266,500626
2020-02-2566866862362414,000624
2020-02-216676806556803,400680
2020-02-206806806656682,000668
2020-02-196616676606643,500664
2020-02-186876886606607,500660
2020-02-176966966816878,900687
2020-02-146997006956953,200695
2020-02-137107117057051,500705
2020-02-127027337027153,000715
2020-02-107057116967007,100700
2020-02-077057217057058,800705
2020-02-067247247027236,200723
2020-02-057377387097247,400724
2020-02-046807246807139,200713
2020-02-036426876406633,400663
2020-01-3164267264264210,700642
2020-01-306666666346346,400634
2020-01-296446586446462,500646
2020-01-286746796426428,900642
2020-01-276566746566647,600664
2020-01-247117116926925,700692
2020-01-237207287107161,500716
2020-01-227107257017194,700719
2020-01-217247247127125,000712
2020-01-207417417217235,000723
2020-01-177427547407413,700741
2020-01-1680180274274212,400742
2020-01-158008027937996,200799
2020-01-1479280077780011,400800
2020-01-107577707577682,600768
2020-01-097307777307549,000754
2020-01-0870072369272210,300722
2020-01-076957006956963,200696
2020-01-066727016726928,300692

分割・併合履歴 : なし