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
2023-12-29	830	830	825	825	5,800	825
2023-12-28	822	829	822	826	4,400	826
2023-12-27	823	824	820	821	5,800	821
2023-12-26	815	818	810	818	15,200	818
2023-12-25	816	819	815	817	6,200	817
2023-12-22	825	825	815	820	5,700	820
2023-12-21	818	823	813	818	4,000	818
2023-12-20	834	834	819	819	7,300	819
2023-12-19	834	834	821	831	9,000	831
2023-12-18	817	834	812	834	26,200	834
2023-12-15	802	817	802	809	9,500	809
2023-12-14	812	814	802	808	6,000	808
2023-12-13	808	817	803	814	6,000	814
2023-12-12	806	806	795	805	8,800	805
2023-12-11	795	797	790	793	4,200	793
2023-12-08	799	799	780	786	7,800	786
2023-12-07	813	818	800	800	15,700	800
2023-12-06	820	820	808	811	7,900	811
2023-12-05	816	820	802	805	8,100	805
2023-12-04	817	821	813	814	5,400	814
2023-12-01	811	820	811	817	4,100	817
2023-11-30	808	820	804	808	10,100	808
2023-11-29	804	812	799	805	7,000	805
2023-11-28	799	805	799	800	3,900	800
2023-11-27	808	810	797	799	10,800	799
2023-11-24	801	807	795	807	10,400	807
2023-11-22	786	793	784	790	4,100	790
2023-11-21	794	798	784	786	5,700	786
2023-11-20	784	796	778	794	11,500	794
2023-11-17	761	784	761	784	11,400	784
2023-11-16	769	769	752	762	8,000	762
2023-11-15	773	775	767	767	9,000	767
2023-11-14	750	768	741	768	24,700	768
2023-11-13	768	774	740	749	48,200	749
2023-11-10	798	799	759	764	61,900	764
2023-11-09	800	804	792	804	10,300	804
2023-11-08	817	820	789	792	43,900	792
2023-11-07	813	831	813	817	31,400	817
2023-11-06	818	819	808	812	24,900	812
2023-11-02	821	826	801	811	17,500	811
2023-11-01	829	829	810	821	32,100	821
2023-10-31	825	847	816	825	61,700	825
2023-10-30	880	928	874	895	28,500	895
2023-10-27	851	870	848	870	4,700	870
2023-10-26	851	861	846	851	4,000	851
2023-10-25	870	870	855	865	6,700	865
2023-10-24	864	864	805	855	36,000	855
2023-10-23	874	874	863	864	7,700	864
2023-10-20	866	893	866	880	10,900	880
2023-10-19	877	881	864	881	9,300	881
2023-10-18	865	870	860	867	4,900	867
2023-10-17	876	876	851	865	8,300	865
2023-10-16	886	886	858	858	9,900	858
2023-10-13	889	898	878	878	3,200	878
2023-10-12	891	903	887	895	4,000	895
2023-10-11	896	900	885	891	3,100	891
2023-10-10	883	905	883	899	3,100	899
2023-10-06	882	895	882	895	5,800	895
2023-10-05	857	888	856	879	10,600	879
2023-10-04	868	876	851	856	19,500	856
2023-10-03	923	923	894	894	12,400	894
2023-10-02	919	932	913	920	6,400	920
2023-09-29	928	932	922	922	6,700	922
2023-09-28	927	942	923	928	10,900	928
2023-09-27	926	935	915	935	11,500	935
2023-09-26	945	945	911	927	6,200	927
2023-09-25	945	954	914	939	11,400	939
2023-09-22	915	930	910	930	9,200	930
2023-09-21	924	928	913	928	7,300	928
2023-09-20	942	943	922	925	11,700	925
2023-09-19	942	949	936	940	18,700	940
2023-09-15	921	938	918	927	31,600	927
2023-09-14	901	901	888	900	11,300	900
2023-09-13	891	897	888	895	4,900	895
2023-09-12	900	900	891	894	43,900	894
2023-09-11	910	911	888	896	9,000	896
2023-09-08	900	900	891	897	600	897
2023-09-07	910	910	891	900	6,200	900
2023-09-06	905	910	901	910	5,800	910
2023-09-05	896	905	890	899	10,000	899
2023-09-04	896	906	888	896	12,800	896
2023-09-01	885	910	885	897	19,900	897
2023-08-31	891	891	884	884	5,900	884
2023-08-30	891	891	880	880	3,200	880
2023-08-29	889	891	883	891	2,900	891
2023-08-28	882	890	878	881	8,800	881
2023-08-25	882	886	874	878	5,200	878
2023-08-24	875	888	875	881	9,600	881
2023-08-23	859	878	857	874	12,800	874
2023-08-22	860	864	859	859	4,800	859
2023-08-21	865	871	860	860	8,500	860
2023-08-18	878	878	865	865	3,700	865
2023-08-17	888	888	862	878	6,900	878
2023-08-16	876	889	872	883	14,500	883
2023-08-15	892	892	870	881	12,500	881
2023-08-14	889	894	873	884	9,200	884
2023-08-10	857	881	857	876	15,300	876
2023-08-09	864	867	856	858	7,100	858
2023-08-08	869	869	855	859	12,400	859
2023-08-07	879	879	866	869	4,400	869
2023-08-04	864	881	864	872	11,500	872
2023-08-03	858	858	845	855	11,000	855
2023-08-02	850	864	850	850	17,000	850
2023-08-01	885	885	838	855	57,000	855
2023-07-31	875	909	866	870	119,700	870
2023-07-28	950	952	917	943	58,200	943
2023-07-27	937	954	934	938	32,200	938
2023-07-26	946	946	921	933	18,500	933
2023-07-25	943	943	925	933	12,400	933
2023-07-24	912	935	912	929	13,700	929
2023-07-21	910	911	904	908	11,000	908
2023-07-20	927	938	916	916	9,900	916
2023-07-19	903	930	903	930	33,700	930
2023-07-18	900	905	900	901	6,100	901
2023-07-14	904	904	891	899	6,800	899
2023-07-13	902	906	890	906	9,200	906
2023-07-12	905	908	894	903	12,700	903
2023-07-11	905	905	886	905	11,000	905
2023-07-10	886	897	878	897	14,600	897
2023-07-07	884	896	882	888	4,900	888
2023-07-06	909	909	888	890	12,300	890
2023-07-05	916	916	896	911	23,400	911
2023-07-04	906	906	895	901	17,000	901
2023-07-03	900	910	899	906	25,500	906
2023-06-30	893	900	890	897	5,200	897
2023-06-29	906	906	896	896	12,500	896
2023-06-28	905	910	905	905	7,800	905
2023-06-27	890	905	888	905	23,600	905
2023-06-26	897	905	885	900	11,500	900
2023-06-23	919	920	877	891	35,400	891
2023-06-22	889	924	889	910	58,000	910
2023-06-21	866	884	866	880	17,600	880
2023-06-20	874	879	865	866	16,000	866
2023-06-19	861	877	857	870	38,100	870
2023-06-16	829	843	823	837	39,100	837
2023-06-15	815	826	815	822	3,600	822
2023-06-14	823	828	815	815	15,700	815
2023-06-13	832	833	821	821	14,700	821
2023-06-12	830	837	826	832	2,900	832
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

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 [2023年度]

9377 (株)エージーピーの時系列データ [2023年度]