[4799 東証1部] アグレックス 日足 時系列データ

[4799 東証1部] アグレックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-03-251423.001425.001423.001423.0039005551000
2015-03-241424.001425.001423.001425.0027003842900
2015-03-231423.001424.001423.001424.0041005835000
2015-03-201424.001424.001423.001423.0025003558600
2015-03-191422.001424.001422.001424.0019002703100
2015-03-181422.001424.001422.001424.0012001706900
2015-03-171425.001425.001424.001424.0048006837200
2015-03-161424.001424.001423.001424.0056007974100
2015-03-131423.001424.001423.001423.0018002562200
2015-03-121424.001424.001423.001423.0036005126000
2015-03-111424.001424.001424.001424.0019002705600
2015-03-101423.001424.001423.001424.0016002277700
2015-03-091423.001424.001423.001424.001500021345300
2015-03-061423.001423.001423.001423.0022003130600
2015-03-051422.001423.001422.001422.0043006115600
2015-03-041424.001424.001424.001424.0018002563200
2015-03-031424.001425.001424.001424.0028003987300
2015-03-021424.001425.001424.001425.0022003133400
2015-02-271422.001425.001422.001424.0057008111900
2015-02-261423.001426.001422.001422.003550050525600
2015-02-251422.001425.001422.001423.00930013229200
2015-02-241422.001425.001422.001423.001670023752100
2015-02-231422.001426.001422.001422.0056007967800
2015-02-201424.001426.001423.001423.0011001566500
2015-02-191423.001425.001423.001425.0013001851300
2015-02-181423.001425.001421.001423.0028003985900
2015-02-171423.001425.001421.001422.0018002560600
2015-02-161423.001426.001422.001423.0026003701600
2015-02-131427.001427.001422.001422.0046006549600
2015-02-121423.001427.001423.001423.0048006838000
2015-02-101425.001427.001422.001422.0015002134100
2015-02-091422.001427.001422.001422.002360033615300
2015-02-061420.001423.001420.001420.0025003554000
2015-02-051423.001423.001420.001420.0029004121800
2015-02-041420.001424.001420.001422.0058008245300
2015-02-031420.001423.001420.001420.0056007954000
2015-02-021420.001423.001420.001423.0059008381200
2015-01-301422.001423.001420.001421.001030014631800
2015-01-291420.001423.001420.001420.0058008239000
2015-01-281421.001422.001420.001421.0062008805400
2015-01-271422.001424.001420.001421.0025003552300
2015-01-261420.001422.001419.001419.0047006675800
2015-01-231419.001422.001419.001421.0012001704700
2015-01-221419.001420.001419.001420.0023003264900
2015-01-211420.001423.001419.001420.0034004828000
2015-01-201419.001422.001419.001419.0030004261300
2015-01-191418.001421.001418.001418.00890012627600
2015-01-161419.001422.001418.001418.00980013911400
2015-01-151417.001422.001417.001421.0027003834400
2015-01-141419.001422.001417.001417.0065009218600
2015-01-131418.001421.001417.001419.00850012062200
2015-01-091417.001420.001417.001417.0070009926600
2015-01-081417.001418.001417.001417.0061008647000
2015-01-071415.001417.001415.001417.0067009489500
2015-01-061413.001415.001413.001414.002980042129600
2015-01-051412.001414.001411.001412.003420048316800
2014-12-301411.001415.001411.001412.002580036458800
2014-12-291416.001422.001407.001408.005570078668800
2014-12-261417.001420.001415.001416.002070029331800
2014-12-251416.001422.001416.001420.001310018567800
2014-12-241416.001423.001416.001419.001380019568300
2014-12-221429.001429.001416.001426.0046006539300
2014-12-191429.001430.001417.001430.0051007269200
2014-12-181416.001429.001416.001429.001400019923700
2014-12-171422.001422.001416.001418.0061008648200
2014-12-161416.001424.001416.001422.003250046157500
2014-12-151416.001420.001416.001416.001840026076300
2014-12-121416.001424.001416.001416.001820025777600
2014-12-111426.001428.001401.001411.002220031414700
2014-12-101426.001429.001426.001428.004640066215400
2014-12-091426.001427.001426.001426.002330033233700
2014-12-081427.001428.001426.001426.004340061919100
2014-12-051426.001428.001426.001426.002850040663900
2014-12-041426.001427.001426.001426.004750067763000
2014-12-031428.001429.001427.001427.006380091066300
2014-12-021426.001428.001426.001427.002090029815400
2014-12-011427.001428.001426.001426.0090800129569500
2014-11-281426.001427.001426.001426.004490064040600
2014-11-271426.001427.001426.001426.002230031805700
2014-11-261426.001427.001426.001426.003110044360400
2014-11-251426.001427.001426.001427.005170073737500
2014-11-211426.001427.001426.001426.00123400175984900
2014-11-201427.001427.001426.001426.006190088305500
2014-11-191427.001427.001426.001426.006970099434800
2014-11-181426.001427.001425.001427.00111900159557200
2014-11-171425.001426.001425.001425.0095200135694900
2014-11-141426.001427.001425.001425.00176600251747000
2014-11-131425.001427.001425.001426.00130600186234900
2014-11-121425.001426.001425.001425.00134700192014000
2014-11-111425.001427.001425.001426.00151300215658100
2014-11-101425.001427.001425.001425.00449500640755700
2014-11-071426.001426.001425.001425.00142100202563500
2014-11-061426.001426.001425.001425.00200100285280600
2014-11-051425.001426.001425.001426.00263000374886500
2014-11-041425.001426.001425.001425.00561500800159700
2014-10-311367.001367.001367.001367.002300031441000
2014-10-301067.001076.001060.001067.002120022627600
2014-10-291078.001084.001069.001069.0054005812600
2014-10-281070.001070.001051.001061.0038004021300
2014-10-271060.001089.001055.001061.0045004772200
2014-10-241107.001107.001065.001067.0080008707500
2014-10-231077.001089.001065.001084.0044004749900
2014-10-221071.001080.001061.001077.0043004628700
2014-10-211085.001085.001059.001059.0047005037100
2014-10-201051.001083.001051.001077.0051005476200
2014-10-171045.001096.001036.001047.001560016472700
2014-10-161054.001059.001037.001040.0094009847200
2014-10-151051.001067.001051.001057.0033003489900
2014-10-141060.001070.001055.001055.001130011990400
2014-10-101080.001096.001070.001077.001220013182500
2014-10-091092.001103.001085.001085.0061006656200
2014-10-081100.001118.001090.001108.00960010559200
2014-10-071118.001120.001103.001105.0047005234300
2014-10-061102.001120.001102.001116.0051005681500
2014-10-031092.001109.001087.001102.0071007763900
2014-10-021127.001130.001104.001106.0081009019900
2014-10-011125.001132.001125.001127.00950010721000
2014-09-301140.001140.001129.001135.0072008149100
2014-09-291151.001152.001140.001142.0060006881200
2014-09-261156.001156.001133.001148.0077008840400
2014-09-251140.001160.001137.001160.001150013239300
2014-09-241140.001140.001136.001140.0032003645000
2014-09-221141.001141.001131.001140.0017001938100
2014-09-191135.001142.001120.001141.0079008970300
2014-09-181128.001140.001128.001138.00960010895400
2014-09-171123.001127.001119.001123.0039004379900
2014-09-161124.001125.001116.001119.0035003926500
2014-09-121136.001137.001117.001124.001070012105000
2014-09-111101.001129.001101.001124.0072008033700
2014-09-101101.001114.001101.001110.0039004320200
2014-09-091115.001116.001102.001107.0032003540200
2014-09-081100.001115.001100.001113.0043004779700
2014-09-051114.001114.001093.001107.0038004190300
2014-09-041114.001114.001105.001114.0014001557400
2014-09-031107.001114.001091.001114.0061006744100
2014-09-021088.001107.001088.001107.0077008453800
2014-09-011100.001111.001086.001107.0038004185500
2014-08-291083.001102.001083.001099.0019002074200
2014-08-281101.001105.001088.001103.0056006153100
2014-08-271104.001104.001077.001095.0027002928900
2014-08-261103.001103.001083.001097.0068007451700
2014-08-251099.001099.001090.001097.0042004606900
2014-08-221090.001098.001078.001091.0054005896800
2014-08-211080.001090.001078.001090.0056006080200
2014-08-201085.001088.001081.001085.0041004447800
2014-08-191085.001085.001075.001085.0041004437300
2014-08-181085.001086.001080.001081.0036003897500
2014-08-151088.001088.001079.001084.0031003359500
2014-08-141083.001087.001082.001085.0015001627400
2014-08-131067.001085.001067.001081.0036003886300
2014-08-121067.001084.001061.001080.0065006978500
2014-08-111075.001086.001063.001086.0031003338500
2014-08-081078.001078.001062.001068.0062006635700
2014-08-071075.001077.001046.001075.0033003522700
2014-08-061080.001084.001015.001075.001480015767300
2014-08-051087.001088.001075.001080.0040004319100
2014-08-041080.001095.001075.001080.0057006183300
2014-08-011075.001091.001075.001080.0026002807900
2014-07-311099.001104.001081.001083.0066007216700
2014-07-301100.001100.001093.001099.0051005597900
2014-07-291097.001098.001092.001095.0017001862600
2014-07-281071.001097.001071.001097.001330014378300
2014-07-251125.001127.001091.001100.001660018464100
2014-07-241107.001113.001100.001104.0057006305200
2014-07-231101.001120.001100.001104.0066007301200
2014-07-221100.001110.001100.001105.0036003972600
2014-07-181105.001108.001101.001107.0029003204700
2014-07-171103.001112.001103.001109.0027002986900
2014-07-161102.001120.001102.001108.0049005439100
2014-07-151107.001125.001100.001115.0021002335400
2014-07-141127.001127.001112.001114.0059006592700
2014-07-111096.001112.001091.001100.0072007915900
2014-07-101112.001112.001096.001096.0090009937700
2014-07-091129.001129.001116.001116.0056006279500
2014-07-081130.001134.001119.001133.002090023608600
2014-07-071090.001153.001084.001128.005550063332400
2014-07-041097.001097.001081.001090.0056006097300
2014-07-031097.001098.001084.001097.0065007110900
2014-07-021098.001098.001090.001092.0073007978500
2014-07-011098.001098.001091.001094.0054005919300
2014-06-301100.001100.001085.001098.0037004050000
2014-06-271098.001099.001087.001099.0055006021200
2014-06-261100.001100.001093.001096.001320014511700
2014-06-251094.001099.001092.001099.0085009317600
2014-06-241083.001093.001083.001091.0063006850600
2014-06-231078.001100.001078.001087.001020011082500
2014-06-201063.001079.001063.001078.0073007825000
2014-06-191060.001063.001055.001063.0046004873700
2014-06-181058.001060.001050.001055.0034003593400
2014-06-171055.001060.001039.001049.0066006939100
2014-06-161040.001054.001036.001053.0064006692100
2014-06-131057.001059.001036.001052.0083008737600
2014-06-121040.001057.001039.001056.0014001471000
2014-06-111058.001058.001035.001048.0043004504400
2014-06-101038.001060.001037.001059.0070007343700
2014-06-091048.001050.001041.001046.0021002196000
2014-06-061047.001049.001035.001048.0037003860900
2014-06-051055.001055.001043.001046.00900944100
2014-06-041036.001056.001036.001049.0019001990100
2014-06-031058.001058.001042.001050.0072007549100
2014-06-021048.001055.001028.001048.0063006571100
2014-05-301047.001048.001027.001045.0026002706200
2014-05-291062.001062.001032.001047.0021002216500
2014-05-281035.001064.001026.001063.001910020053700
2014-05-271025.001028.001016.001025.0038003887400
2014-05-261004.001028.001004.001025.001420014394400
2014-05-231020.001039.001020.001030.0039004005400
2014-05-221015.001019.001014.001019.0044004473200
2014-05-21998.001012.00995.001004.0031003104600
2014-05-201000.001005.001000.001000.0021002101700
2014-05-191005.001005.00999.001000.0033003306500
2014-05-161010.001010.00998.001005.0074007423200
2014-05-151023.001023.001008.001015.0043004358700
2014-05-141020.001020.001013.001019.0042004266300
2014-05-131012.001023.001012.001020.0038003857200
2014-05-121016.001030.001012.001012.0054005496500
2014-05-091055.001059.001024.001026.001390014497200
2014-05-081022.001044.001010.001012.001250012709800
2014-05-071050.001050.001015.001015.0078008028100
2014-05-021053.001060.001039.001060.0032003374900
2014-05-011055.001055.001035.001053.0038003988400
2014-04-301032.001055.001032.001049.0092009583700
2014-04-281039.001069.001039.001053.0062006526600
2014-04-251070.001070.001031.001064.0074007847100
2014-04-241073.001073.001057.001063.0071007581200
2014-04-231072.001072.001031.001071.0057006062400
2014-04-221050.001073.001050.001066.001240013205600
2014-04-211042.001060.001042.001050.0042004418600
2014-04-181051.001056.001031.001039.0073007640100
2014-04-171056.001059.001046.001055.0066006964700
2014-04-161049.001050.001042.001050.001140011944700
2014-04-151039.001046.001031.001031.001020010623100
2014-04-141024.001035.001017.001020.001100011326900
2014-04-111021.001040.001013.001023.001200012343100
2014-04-101049.001049.001025.001026.0073007543000
2014-04-091031.001039.001024.001024.00990010203400
2014-04-081048.001048.001025.001031.0082008517900
2014-04-071043.001050.001037.001048.0066006894100
2014-04-041058.001058.001048.001050.0057006002200
2014-04-031061.001061.001043.001051.00990010443000
2014-04-021062.001062.001045.001046.0083008728300
2014-04-011040.001063.001034.001062.001160012187800
2014-03-311055.001055.001030.001040.001050010938800
2014-03-281033.001057.001017.001055.001970020477800
2014-03-271001.001034.001001.001017.003570036096500
2014-03-261048.001049.001039.001046.00105200110055700
2014-03-251064.001072.001031.001051.002520026607400
2014-03-241056.001082.001056.001068.001860019856100
2014-03-201053.001063.001049.001055.001050011087800
2014-03-191065.001079.001053.001059.002020021467900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter