9377 (株)エージーピー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 737 | 737 | 732 | 735 | 2,800 | 735 |
| 2022-12-29 | 731 | 744 | 730 | 735 | 3,700 | 735 |
| 2022-12-28 | 745 | 745 | 737 | 745 | 3,400 | 745 |
| 2022-12-27 | 729 | 751 | 729 | 747 | 8,600 | 747 |
| 2022-12-26 | 717 | 724 | 715 | 724 | 3,300 | 724 |
| 2022-12-23 | 754 | 754 | 720 | 720 | 16,500 | 720 |
| 2022-12-22 | 724 | 727 | 714 | 726 | 3,100 | 726 |
| 2022-12-21 | 715 | 731 | 714 | 718 | 9,000 | 718 |
| 2022-12-20 | 746 | 769 | 686 | 715 | 44,200 | 715 |
| 2022-12-19 | 755 | 755 | 749 | 751 | 6,100 | 751 |
| 2022-12-16 | 750 | 758 | 747 | 756 | 4,300 | 756 |
| 2022-12-15 | 756 | 757 | 750 | 750 | 4,100 | 750 |
| 2022-12-14 | 768 | 769 | 755 | 755 | 8,300 | 755 |
| 2022-12-13 | 761 | 768 | 758 | 763 | 7,900 | 763 |
| 2022-12-12 | 756 | 768 | 752 | 765 | 9,400 | 765 |
| 2022-12-09 | 746 | 769 | 746 | 765 | 14,300 | 765 |
| 2022-12-08 | 730 | 746 | 730 | 746 | 4,600 | 746 |
| 2022-12-07 | 717 | 726 | 716 | 726 | 7,400 | 726 |
| 2022-12-06 | 726 | 729 | 722 | 723 | 9,400 | 723 |
| 2022-12-05 | 753 | 753 | 730 | 735 | 17,500 | 735 |
| 2022-12-02 | 751 | 751 | 742 | 745 | 7,200 | 745 |
| 2022-12-01 | 757 | 757 | 751 | 751 | 3,100 | 751 |
| 2022-11-30 | 758 | 758 | 752 | 752 | 5,800 | 752 |
| 2022-11-29 | 744 | 758 | 741 | 758 | 9,500 | 758 |
| 2022-11-28 | 751 | 751 | 744 | 745 | 5,800 | 745 |
| 2022-11-25 | 754 | 755 | 751 | 751 | 10,100 | 751 |
| 2022-11-24 | 758 | 760 | 751 | 760 | 16,000 | 760 |
| 2022-11-22 | 748 | 759 | 744 | 759 | 30,900 | 759 |
| 2022-11-21 | 749 | 758 | 739 | 740 | 51,000 | 740 |
| 2022-11-18 | 778 | 780 | 772 | 779 | 4,300 | 779 |
| 2022-11-17 | 750 | 769 | 745 | 769 | 11,500 | 769 |
| 2022-11-16 | 768 | 768 | 740 | 750 | 3,600 | 750 |
| 2022-11-15 | 735 | 755 | 730 | 753 | 4,600 | 753 |
| 2022-11-14 | 755 | 762 | 737 | 740 | 9,600 | 740 |
| 2022-11-11 | 767 | 768 | 752 | 755 | 7,300 | 755 |
| 2022-11-10 | 769 | 769 | 760 | 762 | 3,400 | 762 |
| 2022-11-09 | 779 | 780 | 766 | 767 | 5,700 | 767 |
| 2022-11-08 | 761 | 787 | 761 | 783 | 9,000 | 783 |
| 2022-11-07 | 790 | 790 | 767 | 767 | 13,900 | 767 |
| 2022-11-04 | 816 | 816 | 790 | 792 | 16,000 | 792 |
| 2022-11-02 | 837 | 837 | 817 | 817 | 6,100 | 817 |
| 2022-11-01 | 835 | 841 | 830 | 832 | 4,900 | 832 |
| 2022-10-31 | 821 | 843 | 821 | 830 | 12,000 | 830 |
| 2022-10-28 | 858 | 858 | 815 | 816 | 44,000 | 816 |
| 2022-10-27 | 870 | 870 | 854 | 858 | 12,700 | 858 |
| 2022-10-26 | 846 | 868 | 835 | 868 | 24,500 | 868 |
| 2022-10-25 | 850 | 853 | 827 | 843 | 29,200 | 843 |
| 2022-10-24 | 863 | 871 | 850 | 858 | 14,000 | 858 |
| 2022-10-21 | 870 | 875 | 860 | 863 | 14,000 | 863 |
| 2022-10-20 | 842 | 876 | 842 | 870 | 25,400 | 870 |
| 2022-10-19 | 809 | 840 | 803 | 835 | 13,800 | 835 |
| 2022-10-18 | 805 | 819 | 796 | 807 | 14,500 | 807 |
| 2022-10-17 | 849 | 869 | 801 | 805 | 34,900 | 805 |
| 2022-10-14 | 889 | 889 | 832 | 849 | 35,600 | 849 |
| 2022-10-13 | 893 | 895 | 853 | 867 | 42,300 | 867 |
| 2022-10-12 | 785 | 891 | 785 | 851 | 112,400 | 851 |
| 2022-10-11 | 792 | 948 | 778 | 785 | 304,500 | 785 |
| 2022-10-07 | 736 | 830 | 736 | 798 | 41,300 | 798 |
| 2022-10-06 | 735 | 735 | 711 | 730 | 22,100 | 730 |
| 2022-10-05 | 716 | 734 | 710 | 734 | 9,800 | 734 |
| 2022-10-04 | 695 | 718 | 691 | 718 | 22,800 | 718 |
| 2022-10-03 | 686 | 695 | 678 | 687 | 15,100 | 687 |
| 2022-09-30 | 721 | 730 | 679 | 696 | 24,800 | 696 |
| 2022-09-29 | 704 | 736 | 693 | 736 | 32,600 | 736 |
| 2022-09-28 | 700 | 703 | 673 | 685 | 24,500 | 685 |
| 2022-09-27 | 706 | 709 | 687 | 690 | 8,000 | 690 |
| 2022-09-26 | 717 | 719 | 672 | 696 | 41,100 | 696 |
| 2022-09-22 | 679 | 714 | 678 | 714 | 24,600 | 714 |
| 2022-09-21 | 690 | 693 | 667 | 680 | 13,700 | 680 |
| 2022-09-20 | 677 | 690 | 672 | 680 | 24,500 | 680 |
| 2022-09-16 | 682 | 693 | 664 | 667 | 40,000 | 667 |
| 2022-09-15 | 661 | 715 | 651 | 682 | 56,300 | 682 |
| 2022-09-14 | 647 | 660 | 639 | 651 | 9,000 | 651 |
| 2022-09-13 | 639 | 645 | 629 | 643 | 19,100 | 643 |
| 2022-09-12 | 616 | 625 | 616 | 623 | 8,200 | 623 |
| 2022-09-09 | 614 | 619 | 607 | 616 | 4,300 | 616 |
| 2022-09-08 | 610 | 618 | 610 | 614 | 8,000 | 614 |
| 2022-09-07 | 618 | 618 | 606 | 609 | 7,000 | 609 |
| 2022-09-06 | 612 | 618 | 609 | 612 | 8,100 | 612 |
| 2022-09-05 | 604 | 611 | 595 | 606 | 8,100 | 606 |
| 2022-09-02 | 600 | 609 | 590 | 595 | 29,100 | 595 |
| 2022-09-01 | 574 | 595 | 574 | 591 | 10,100 | 591 |
| 2022-08-31 | 580 | 582 | 569 | 572 | 7,000 | 572 |
| 2022-08-30 | 580 | 580 | 569 | 571 | 19,300 | 571 |
| 2022-08-29 | 574 | 635 | 559 | 572 | 51,300 | 572 |
| 2022-08-26 | 581 | 585 | 574 | 578 | 3,600 | 578 |
| 2022-08-25 | 594 | 594 | 576 | 582 | 8,000 | 582 |
| 2022-08-24 | 584 | 585 | 576 | 585 | 1,800 | 585 |
| 2022-08-23 | 561 | 580 | 561 | 575 | 16,500 | 575 |
| 2022-08-22 | 560 | 565 | 555 | 560 | 7,000 | 560 |
| 2022-08-19 | 573 | 573 | 560 | 560 | 6,500 | 560 |
| 2022-08-18 | 562 | 562 | 553 | 557 | 2,100 | 557 |
| 2022-08-17 | 558 | 563 | 550 | 557 | 10,200 | 557 |
| 2022-08-16 | 557 | 562 | 555 | 556 | 4,900 | 556 |
| 2022-08-15 | 554 | 563 | 551 | 560 | 6,600 | 560 |
| 2022-08-12 | 560 | 562 | 554 | 560 | 9,700 | 560 |
| 2022-08-10 | 564 | 564 | 557 | 562 | 1,300 | 562 |
| 2022-08-09 | 554 | 564 | 552 | 563 | 27,800 | 563 |
| 2022-08-08 | 569 | 573 | 555 | 573 | 7,900 | 573 |
| 2022-08-05 | 570 | 583 | 570 | 573 | 6,200 | 573 |
| 2022-08-04 | 580 | 580 | 574 | 574 | 1,000 | 574 |
| 2022-08-03 | 574 | 580 | 574 | 580 | 800 | 580 |
| 2022-08-02 | 583 | 583 | 574 | 574 | 5,000 | 574 |
| 2022-08-01 | 574 | 593 | 571 | 584 | 5,300 | 584 |
| 2022-07-29 | 576 | 583 | 572 | 572 | 3,200 | 572 |
| 2022-07-28 | 576 | 580 | 574 | 579 | 2,600 | 579 |
| 2022-07-27 | 573 | 582 | 567 | 571 | 1,900 | 571 |
| 2022-07-26 | 580 | 583 | 580 | 583 | 700 | 583 |
| 2022-07-25 | 578 | 594 | 578 | 580 | 7,400 | 580 |
| 2022-07-22 | 578 | 588 | 571 | 586 | 5,400 | 586 |
| 2022-07-21 | 560 | 599 | 558 | 578 | 34,700 | 578 |
| 2022-07-20 | 565 | 592 | 547 | 563 | 15,900 | 563 |
| 2022-07-19 | 554 | 560 | 543 | 560 | 4,700 | 560 |
| 2022-07-15 | 554 | 562 | 554 | 562 | 2,100 | 562 |
| 2022-07-14 | 558 | 558 | 550 | 557 | 1,600 | 557 |
| 2022-07-13 | 554 | 558 | 552 | 558 | 1,600 | 558 |
| 2022-07-12 | 563 | 563 | 552 | 557 | 7,400 | 557 |
| 2022-07-11 | 554 | 564 | 554 | 555 | 2,000 | 555 |
| 2022-07-08 | 552 | 577 | 552 | 556 | 9,900 | 556 |
| 2022-07-07 | 551 | 567 | 548 | 550 | 4,400 | 550 |
| 2022-07-06 | 557 | 564 | 551 | 555 | 1,200 | 555 |
| 2022-07-05 | 585 | 585 | 560 | 567 | 11,300 | 567 |
| 2022-07-04 | 550 | 560 | 549 | 555 | 6,900 | 555 |
| 2022-07-01 | 553 | 555 | 546 | 555 | 5,300 | 555 |
| 2022-06-30 | 556 | 567 | 556 | 560 | 4,200 | 560 |
| 2022-06-29 | 560 | 560 | 551 | 556 | 1,700 | 556 |
| 2022-06-28 | 554 | 570 | 548 | 563 | 7,800 | 563 |
| 2022-06-27 | 547 | 554 | 547 | 548 | 3,000 | 548 |
| 2022-06-24 | 556 | 556 | 550 | 550 | 3,300 | 550 |
| 2022-06-23 | 555 | 557 | 549 | 557 | 2,300 | 557 |
| 2022-06-22 | 556 | 560 | 545 | 557 | 2,400 | 557 |
| 2022-06-21 | 556 | 570 | 545 | 556 | 4,100 | 556 |
| 2022-06-20 | 552 | 572 | 550 | 555 | 6,400 | 555 |
| 2022-06-17 | 562 | 576 | 545 | 565 | 8,600 | 565 |
| 2022-06-16 | 567 | 588 | 563 | 563 | 3,300 | 563 |
| 2022-06-15 | 577 | 597 | 567 | 567 | 7,200 | 567 |
| 2022-06-14 | 578 | 587 | 564 | 581 | 10,800 | 581 |
| 2022-06-13 | 592 | 600 | 582 | 582 | 15,100 | 582 |
| 2022-06-10 | 594 | 614 | 592 | 605 | 3,100 | 605 |
| 2022-06-09 | 611 | 612 | 601 | 604 | 2,000 | 604 |
| 2022-06-08 | 611 | 615 | 607 | 610 | 4,300 | 610 |
| 2022-06-07 | 617 | 617 | 600 | 602 | 4,200 | 602 |
| 2022-06-06 | 609 | 629 | 606 | 617 | 10,700 | 617 |
| 2022-06-03 | 603 | 618 | 601 | 610 | 17,000 | 610 |
| 2022-06-02 | 606 | 606 | 591 | 600 | 2,800 | 600 |
| 2022-06-01 | 590 | 608 | 590 | 600 | 11,800 | 600 |
| 2022-05-31 | 620 | 620 | 590 | 600 | 8,800 | 600 |
| 2022-05-30 | 605 | 625 | 597 | 606 | 11,700 | 606 |
| 2022-05-27 | 586 | 640 | 568 | 595 | 102,500 | 595 |
| 2022-05-26 | 561 | 575 | 549 | 549 | 3,000 | 549 |
| 2022-05-25 | 571 | 571 | 558 | 558 | 3,200 | 558 |
| 2022-05-24 | 574 | 574 | 555 | 569 | 5,600 | 569 |
| 2022-05-23 | 540 | 569 | 540 | 569 | 1,500 | 569 |
| 2022-05-20 | 548 | 550 | 544 | 544 | 900 | 544 |
| 2022-05-19 | 527 | 548 | 527 | 548 | 1,900 | 548 |
| 2022-05-18 | 538 | 541 | 537 | 537 | 1,100 | 537 |
| 2022-05-17 | 536 | 543 | 536 | 538 | 3,700 | 538 |
| 2022-05-16 | 542 | 542 | 535 | 535 | 1,600 | 535 |
| 2022-05-13 | 543 | 544 | 540 | 540 | 800 | 540 |
| 2022-05-12 | 546 | 552 | 530 | 531 | 2,100 | 531 |
| 2022-05-11 | 553 | 553 | 545 | 545 | 800 | 545 |
| 2022-05-10 | 560 | 561 | 551 | 554 | 6,800 | 554 |
| 2022-05-09 | 569 | 573 | 566 | 573 | 3,500 | 573 |
| 2022-05-06 | 567 | 568 | 554 | 562 | 2,200 | 562 |
| 2022-05-02 | 542 | 575 | 542 | 554 | 5,800 | 554 |
| 2022-04-28 | 535 | 554 | 527 | 552 | 9,700 | 552 |
| 2022-04-27 | 530 | 530 | 525 | 525 | 1,700 | 525 |
| 2022-04-26 | 533 | 533 | 533 | 533 | 200 | 533 |
| 2022-04-25 | 528 | 538 | 528 | 538 | 3,200 | 538 |
| 2022-04-22 | 545 | 548 | 527 | 537 | 18,000 | 537 |
| 2022-04-21 | 564 | 635 | 540 | 560 | 102,000 | 560 |
| 2022-04-20 | 554 | 622 | 544 | 546 | 55,100 | 546 |
| 2022-04-19 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2022-04-18 | - | - | - | 549 | - | 549 |
| 2022-04-15 | 530 | 549 | 530 | 549 | 800 | 549 |
| 2022-04-14 | 554 | 554 | 534 | 550 | 1,900 | 550 |
| 2022-04-13 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2022-04-12 | 555 | 555 | 547 | 547 | 1,200 | 547 |
| 2022-04-11 | 547 | 548 | 545 | 545 | 300 | 545 |
| 2022-04-08 | - | - | - | 546 | - | 546 |
| 2022-04-07 | 548 | 548 | 546 | 546 | 1,600 | 546 |
| 2022-04-06 | 547 | 553 | 547 | 553 | 2,000 | 553 |
| 2022-04-05 | 550 | 550 | 534 | 548 | 1,800 | 548 |
| 2022-04-04 | 529 | 554 | 529 | 550 | 900 | 550 |
| 2022-04-01 | 530 | 539 | 530 | 534 | 1,000 | 534 |
| 2022-03-31 | 552 | 554 | 533 | 539 | 600 | 539 |
| 2022-03-30 | 562 | 562 | 536 | 545 | 1,400 | 545 |
| 2022-03-29 | 555 | 555 | 539 | 539 | 600 | 539 |
| 2022-03-28 | 533 | 541 | 533 | 535 | 1,600 | 535 |
| 2022-03-25 | 562 | 563 | 548 | 552 | 2,100 | 552 |
| 2022-03-24 | 550 | 550 | 542 | 542 | 1,500 | 542 |
| 2022-03-23 | 549 | 549 | 545 | 545 | 800 | 545 |
| 2022-03-22 | 535 | 545 | 535 | 540 | 1,100 | 540 |
| 2022-03-18 | 542 | 542 | 532 | 535 | 1,500 | 535 |
| 2022-03-17 | 539 | 544 | 539 | 544 | 500 | 544 |
| 2022-03-16 | 542 | 548 | 521 | 521 | 2,000 | 521 |
| 2022-03-15 | 520 | 538 | 520 | 538 | 1,400 | 538 |
| 2022-03-14 | 543 | 543 | 513 | 530 | 1,600 | 530 |
| 2022-03-11 | 555 | 555 | 545 | 545 | 200 | 545 |
| 2022-03-10 | 505 | 563 | 491 | 545 | 3,200 | 545 |
| 2022-03-09 | 495 | 500 | 495 | 497 | 1,000 | 497 |
| 2022-03-08 | 528 | 528 | 490 | 493 | 2,400 | 493 |
| 2022-03-07 | 519 | 528 | 518 | 518 | 1,300 | 518 |
| 2022-03-04 | 524 | 535 | 515 | 515 | 1,100 | 515 |
| 2022-03-03 | 551 | 551 | 543 | 543 | 400 | 543 |
| 2022-03-02 | 551 | 551 | 537 | 537 | 300 | 537 |
| 2022-03-01 | 570 | 570 | 551 | 551 | 200 | 551 |
| 2022-02-28 | - | - | - | 568 | - | 568 |
| 2022-02-25 | 556 | 568 | 546 | 568 | 3,200 | 568 |
| 2022-02-24 | 537 | 545 | 536 | 536 | 2,400 | 536 |
| 2022-02-22 | 568 | 568 | 563 | 567 | 1,200 | 567 |
| 2022-02-21 | 579 | 579 | 568 | 568 | 1,800 | 568 |
| 2022-02-18 | 547 | 579 | 547 | 579 | 600 | 579 |
| 2022-02-17 | 575 | 585 | 565 | 576 | 1,800 | 576 |
| 2022-02-16 | 555 | 570 | 555 | 565 | 1,700 | 565 |
| 2022-02-15 | 565 | 566 | 546 | 555 | 1,100 | 555 |
| 2022-02-14 | 555 | 555 | 555 | 555 | 900 | 555 |
| 2022-02-10 | 559 | 559 | 559 | 559 | 300 | 559 |
| 2022-02-09 | 562 | 562 | 555 | 560 | 1,200 | 560 |
| 2022-02-08 | 543 | 549 | 543 | 544 | 700 | 544 |
| 2022-02-07 | 545 | 568 | 545 | 560 | 5,500 | 560 |
| 2022-02-04 | 531 | 548 | 531 | 538 | 1,800 | 538 |
| 2022-02-03 | 525 | 525 | 520 | 520 | 200 | 520 |
| 2022-02-02 | 537 | 539 | 525 | 525 | 1,100 | 525 |
| 2022-02-01 | 516 | 518 | 516 | 518 | 1,300 | 518 |
| 2022-01-31 | 527 | 527 | 526 | 526 | 1,200 | 526 |
| 2022-01-28 | 513 | 516 | 507 | 509 | 4,100 | 509 |
| 2022-01-27 | 513 | 523 | 500 | 516 | 2,400 | 516 |
| 2022-01-26 | 514 | 517 | 514 | 515 | 1,400 | 515 |
| 2022-01-25 | 529 | 529 | 524 | 524 | 2,200 | 524 |
| 2022-01-24 | 513 | 526 | 513 | 526 | 2,000 | 526 |
| 2022-01-21 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2022-01-20 | 509 | 512 | 509 | 512 | 700 | 512 |
| 2022-01-19 | 509 | 518 | 509 | 514 | 2,600 | 514 |
| 2022-01-18 | 509 | 519 | 509 | 519 | 1,700 | 519 |
| 2022-01-17 | 520 | 520 | 514 | 519 | 3,500 | 519 |
| 2022-01-14 | 532 | 533 | 522 | 522 | 1,500 | 522 |
| 2022-01-13 | 537 | 537 | 536 | 537 | 900 | 537 |
| 2022-01-12 | 549 | 549 | 528 | 534 | 2,900 | 534 |
| 2022-01-11 | 554 | 554 | 547 | 551 | 1,300 | 551 |
| 2022-01-07 | 534 | 550 | 533 | 540 | 2,400 | 540 |
| 2022-01-06 | 535 | 546 | 534 | 534 | 2,700 | 534 |
| 2022-01-05 | 559 | 559 | 543 | 559 | 3,000 | 559 |
| 2022-01-04 | 559 | 560 | 554 | 560 | 1,800 | 560 |
分割・併合履歴 ： なし
