9377 (株)エージーピーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	564	571	560	568	1,700	568
2021-12-29	539	560	539	560	600	560
2021-12-28	560	560	541	543	7,400	543
2021-12-27	527	571	527	565	6,000	565
2021-12-24	519	530	518	523	4,200	523
2021-12-23	539	540	531	539	3,500	539
2021-12-22	538	544	538	540	3,100	540
2021-12-21	538	538	538	538	1,300	538
2021-12-20	546	546	538	538	800	538
2021-12-17	545	554	540	553	3,200	553
2021-12-16	553	558	545	545	2,000	545
2021-12-15	541	562	541	556	6,000	556
2021-12-14	562	562	549	549	6,100	549
2021-12-13	550	563	548	560	3,500	560
2021-12-10	548	563	543	563	2,700	563
2021-12-09	563	570	536	557	9,200	557
2021-12-08	535	553	535	553	6,100	553
2021-12-07	522	534	521	534	5,000	534
2021-12-06	523	523	523	523	100	523
2021-12-03	501	525	500	525	2,600	525
2021-12-02	518	518	500	501	1,500	501
2021-12-01	522	536	505	530	6,100	530
2021-11-30	579	579	527	527	25,800	527
2021-11-29	569	581	567	578	9,400	578
2021-11-26	597	600	585	590	6,100	590
2021-11-25	603	603	597	597	3,500	597
2021-11-24	594	603	594	603	2,000	603
2021-11-22	599	607	586	600	3,300	600
2021-11-19	612	612	592	605	10,500	605
2021-11-18	617	618	610	610	1,500	610
2021-11-17	610	619	605	617	3,300	617
2021-11-16	600	615	600	610	27,200	610
2021-11-15	593	603	593	600	8,500	600
2021-11-12	592	599	583	592	3,400	592
2021-11-11	600	600	592	592	2,600	592
2021-11-10	585	604	585	597	4,400	597
2021-11-09	585	591	583	583	2,000	583
2021-11-08	577	585	577	585	3,000	585
2021-11-05	573	585	573	584	5,500	584
2021-11-04	575	576	568	575	3,800	575
2021-11-02	580	580	566	566	1,600	566
2021-11-01	565	578	565	571	5,400	571
2021-10-29	567	579	562	566	6,100	566
2021-10-28	560	578	548	567	12,400	567
2021-10-27	568	570	562	566	3,200	566
2021-10-26	-	-	-	556	-	556
2021-10-25	566	566	553	556	5,100	556
2021-10-22	568	579	566	579	1,700	579
2021-10-21	565	565	552	559	3,400	559
2021-10-20	560	565	557	565	5,100	565
2021-10-19	561	571	556	569	2,300	569
2021-10-18	562	562	555	557	5,300	557
2021-10-15	558	564	558	564	700	564
2021-10-14	569	569	557	559	1,000	559
2021-10-13	568	568	568	568	200	568
2021-10-12	561	571	561	571	300	571
2021-10-11	558	579	558	564	3,000	564
2021-10-08	581	581	557	557	3,700	557
2021-10-07	573	589	563	582	8,800	582
2021-10-06	557	580	557	577	7,700	577
2021-10-05	585	585	555	555	8,600	555
2021-10-04	590	594	579	586	12,300	586
2021-10-01	560	605	560	584	20,100	584
2021-09-30	560	580	554	564	5,500	564
2021-09-29	555	555	533	543	3,400	543
2021-09-28	557	557	541	545	2,600	545
2021-09-27	546	570	546	557	8,800	557
2021-09-24	550	555	550	550	4,700	550
2021-09-22	549	549	535	542	1,400	542
2021-09-21	533	535	528	535	1,400	535
2021-09-17	534	544	530	541	6,200	541
2021-09-16	540	540	537	537	1,400	537
2021-09-15	547	549	541	542	1,600	542
2021-09-14	550	555	543	545	3,200	545
2021-09-13	548	550	542	542	2,300	542
2021-09-10	538	548	537	548	14,800	548
2021-09-09	547	551	532	537	7,200	537
2021-09-08	545	636	545	546	74,700	546
2021-09-07	522	537	522	537	5,000	537
2021-09-06	535	538	522	522	1,200	522
2021-09-03	535	535	535	535	700	535
2021-09-02	541	541	525	535	1,600	535
2021-09-01	541	541	541	541	1,000	541
2021-08-31	538	541	536	541	1,200	541
2021-08-30	525	538	525	538	1,200	538
2021-08-27	515	525	515	525	400	525
2021-08-26	510	520	510	515	1,100	515
2021-08-25	508	519	502	514	2,500	514
2021-08-24	500	508	499	508	1,600	508
2021-08-23	499	499	492	499	2,200	499
2021-08-20	500	500	495	498	1,200	498
2021-08-19	512	515	502	502	900	502
2021-08-18	505	505	502	502	1,800	502
2021-08-17	514	514	505	505	900	505
2021-08-16	506	511	506	511	1,900	511
2021-08-13	514	525	514	525	900	525
2021-08-12	529	529	529	529	100	529
2021-08-11	-	-	-	516	-	516
2021-08-10	518	518	516	516	300	516
2021-08-06	527	527	517	517	300	517
2021-08-05	518	522	517	517	1,100	517
2021-08-04	527	527	518	518	1,900	518
2021-08-03	526	527	524	524	2,200	524
2021-08-02	528	532	526	526	1,800	526
2021-07-30	526	533	525	531	5,700	531
2021-07-29	537	537	529	534	1,700	534
2021-07-28	527	535	525	527	3,300	527
2021-07-27	536	539	526	527	7,400	527
2021-07-26	556	556	545	545	400	545
2021-07-21	566	566	556	556	3,000	556
2021-07-20	551	551	546	548	1,300	548
2021-07-19	550	555	547	555	7,600	555
2021-07-16	561	564	551	554	1,300	554
2021-07-15	560	560	551	553	2,800	553
2021-07-14	553	563	553	563	1,700	563
2021-07-13	565	568	565	567	1,400	567
2021-07-12	548	560	541	554	3,000	554
2021-07-09	546	555	532	545	14,000	545
2021-07-08	571	573	557	557	2,400	557
2021-07-07	575	587	570	570	2,300	570
2021-07-06	587	587	575	575	1,000	575
2021-07-05	570	589	570	587	4,700	587
2021-07-02	595	595	564	572	21,500	572
2021-07-01	568	590	568	589	5,900	589
2021-06-30	576	579	565	568	1,600	568
2021-06-29	572	583	566	572	2,800	572
2021-06-28	585	585	570	570	3,200	570
2021-06-25	590	590	571	580	3,900	580
2021-06-24	579	579	562	578	7,000	578
2021-06-23	563	570	563	570	4,000	570
2021-06-22	553	580	553	570	8,300	570
2021-06-21	552	558	545	546	11,300	546
2021-06-18	589	598	565	568	18,000	568
2021-06-17	596	600	584	590	8,900	590
2021-06-16	600	600	595	595	7,700	595
2021-06-15	604	616	600	604	6,400	604
2021-06-14	605	630	605	613	21,900	613
2021-06-11	626	628	596	601	58,800	601
2021-06-10	579	668	579	629	316,700	629
2021-06-09	580	585	547	568	11,900	568
2021-06-08	582	582	572	578	1,500	578
2021-06-07	577	584	567	572	6,100	572
2021-06-04	579	590	577	579	7,100	579
2021-06-03	596	599	580	580	17,200	580
2021-06-02	598	598	573	590	12,600	590
2021-06-01	589	595	589	595	20,700	595
2021-05-31	575	589	570	589	15,700	589
2021-05-28	575	575	562	574	8,600	574
2021-05-27	560	575	560	570	3,900	570
2021-05-26	558	571	558	570	5,700	570
2021-05-25	555	578	550	565	7,600	565
2021-05-24	550	562	546	553	3,100	553
2021-05-21	548	561	548	550	1,600	550
2021-05-20	548	562	548	550	4,200	550
2021-05-19	566	566	545	556	2,300	556
2021-05-18	540	570	540	556	6,100	556
2021-05-17	540	540	534	540	500	540
2021-05-14	544	544	534	542	1,300	542
2021-05-13	533	545	533	545	1,100	545
2021-05-12	543	549	540	548	2,700	548
2021-05-11	553	559	535	551	16,900	551
2021-05-10	548	584	548	580	14,500	580
2021-05-07	552	554	543	548	2,500	548
2021-05-06	545	545	542	542	1,200	542
2021-04-30	536	545	524	545	3,500	545
2021-04-28	526	547	526	531	9,200	531
2021-04-27	545	545	535	535	1,500	535
2021-04-26	550	551	540	547	1,200	547
2021-04-23	541	541	541	541	1,800	541
2021-04-22	533	540	530	539	2,500	539
2021-04-21	549	549	524	530	14,700	530
2021-04-20	543	552	543	551	10,800	551
2021-04-19	549	610	545	551	50,500	551
2021-04-16	530	533	530	530	500	530
2021-04-15	521	523	521	523	800	523
2021-04-14	529	529	525	529	400	529
2021-04-13	534	534	526	529	400	529
2021-04-12	529	533	528	533	1,100	533
2021-04-09	529	529	529	529	100	529
2021-04-08	527	535	525	535	1,700	535
2021-04-07	537	537	530	531	10,200	531
2021-04-06	541	545	541	541	1,700	541
2021-04-05	536	544	532	544	1,800	544
2021-04-02	540	540	536	536	700	536
2021-04-01	538	546	533	540	2,400	540
2021-03-31	548	549	548	548	700	548
2021-03-30	548	548	545	545	400	545
2021-03-29	550	555	550	553	4,500	553
2021-03-26	531	547	531	547	4,700	547
2021-03-25	545	545	531	531	2,900	531
2021-03-24	531	544	524	542	3,400	542
2021-03-23	549	549	541	542	7,100	542
2021-03-22	549	549	549	549	400	549
2021-03-19	550	550	532	549	4,000	549
2021-03-18	533	550	532	550	9,200	550
2021-03-17	528	533	528	529	1,200	529
2021-03-16	532	538	532	538	800	538
2021-03-15	544	544	520	532	1,500	532
2021-03-12	528	528	519	519	800	519
2021-03-11	517	518	513	518	2,100	518
2021-03-10	518	518	518	518	300	518
2021-03-09	497	523	496	518	4,700	518
2021-03-08	521	521	498	498	11,300	498
2021-03-05	511	518	500	518	6,600	518
2021-03-04	532	532	504	516	6,000	516
2021-03-03	523	529	520	524	2,500	524
2021-03-02	536	537	522	522	2,900	522
2021-03-01	555	555	534	534	14,800	534
2021-02-26	553	555	523	555	23,100	555
2021-02-25	546	555	540	555	21,000	555
2021-02-24	516	550	515	547	27,300	547
2021-02-22	500	529	500	514	13,900	514
2021-02-19	494	499	487	499	12,200	499
2021-02-18	495	499	485	494	13,900	494
2021-02-17	480	488	474	488	10,100	488
2021-02-16	467	478	467	467	8,100	467
2021-02-15	467	473	467	469	7,600	469
2021-02-12	467	467	466	467	2,000	467
2021-02-10	468	475	465	467	4,100	467
2021-02-09	474	474	465	465	4,400	465
2021-02-08	466	472	465	472	8,300	472
2021-02-05	448	470	448	466	6,000	466
2021-02-04	444	444	443	443	2,100	443
2021-02-03	439	440	435	440	3,100	440
2021-02-02	439	439	434	434	200	434
2021-02-01	439	439	428	434	8,400	434
2021-01-29	440	440	430	439	6,800	439
2021-01-28	444	444	436	439	3,000	439
2021-01-27	449	449	445	448	700	448
2021-01-26	451	451	443	445	1,200	445
2021-01-25	458	458	443	443	2,700	443
2021-01-22	437	445	437	444	1,000	444
2021-01-21	431	440	431	439	2,100	439
2021-01-20	443	443	429	430	4,200	430
2021-01-19	438	442	438	442	1,700	442
2021-01-18	-	-	-	432	-	432
2021-01-15	435	440	432	432	1,000	432
2021-01-14	430	431	430	430	1,700	430
2021-01-13	430	433	429	429	2,100	429
2021-01-12	429	430	423	429	3,700	429
2021-01-08	425	441	425	430	5,100	430
2021-01-07	428	434	424	425	5,000	425
2021-01-06	428	428	426	428	2,300	428
2021-01-05	429	429	424	428	2,200	428
2021-01-04	420	430	420	429	4,500	429

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9377 (株)エージーピー の時系列データ [2021年度]

9377 (株)エージーピーの時系列データ [2021年度]