KabuInsight

アグレ都市デザイン

3467
スタンダード/不動産業/Agratio urban design Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,761.02,851.02,728.02,801.0-10.0-0.36%6,300
2026-03-122,853.02,893.02,781.02,811.0-42.0-1.47%15,400
2026-03-112,770.02,853.02,756.02,853.0+88.0+3.18%10,900
2026-03-102,750.02,790.02,735.02,765.0+21.0+0.77%7,200
2026-03-092,685.02,750.02,640.02,744.0-6.0-0.22%13,100
2026-03-062,703.02,770.02,621.02,750.0-3.0-0.11%8,700
2026-03-052,715.02,775.02,702.02,753.0+138.0+5.28%12,700
2026-03-042,651.02,700.02,590.02,615.0-118.0-4.32%22,600
2026-03-032,785.02,785.02,721.02,733.0-51.0-1.83%14,700
2026-03-022,771.02,872.02,746.02,784.0-61.0-2.14%10,300
2026-02-272,786.02,845.02,786.02,845.0+50.0+1.79%5,500
2026-02-262,793.02,807.02,785.02,795.0+2.0+0.07%6,300
2026-02-252,854.02,854.02,772.02,793.0-60.0-2.10%10,400
2026-02-242,846.02,870.02,837.02,853.0+6.0+0.21%4,700
2026-02-202,822.02,898.02,822.02,847.0-11.0-0.38%7,000
2026-02-192,770.02,866.02,770.02,858.0+90.0+3.25%13,500
2026-02-182,748.02,786.02,720.02,768.0+39.0+1.43%7,400
2026-02-172,711.02,729.02,708.02,729.0+19.0+0.70%5,000
2026-02-162,733.02,734.02,686.02,710.0-18.0-0.66%6,700
2026-02-132,693.02,728.02,675.02,728.0+35.0+1.30%9,900
2026-02-122,611.02,693.02,611.02,693.0+83.0+3.18%14,500
2026-02-102,630.02,635.02,579.02,610.0-25.0-0.95%21,500
2026-02-092,648.02,648.02,612.02,635.0+2.0+0.08%16,600
2026-02-062,630.02,635.02,589.02,633.0+17.0+0.65%3,400
2026-02-052,578.02,616.02,564.02,616.0+38.0+1.47%5,300
2026-02-042,541.02,582.02,541.02,578.0+32.0+1.26%4,700
2026-02-032,574.02,574.02,532.02,546.0+10.0+0.39%2,800
2026-02-022,587.02,587.02,536.02,536.0-21.0-0.82%5,500
2026-01-302,531.02,557.02,517.02,557.0+40.0+1.59%6,600
2026-01-292,536.02,544.02,503.02,517.0-19.0-0.75%4,900
2026-01-282,515.02,552.02,515.02,536.0+11.0+0.44%1,700
2026-01-272,521.02,563.02,520.02,525.0-1.0-0.04%3,500
2026-01-262,568.02,568.02,511.02,526.0-48.0-1.86%7,100
2026-01-232,561.02,576.02,555.02,574.0+13.0+0.51%3,200
2026-01-222,579.02,579.02,556.02,561.0+8.0+0.31%3,900
2026-01-212,570.02,575.02,552.02,553.0-27.0-1.05%5,500
2026-01-202,571.02,589.02,570.02,580.0+10.0+0.39%3,100
2026-01-192,552.02,588.02,545.02,570.0+26.0+1.02%4,800
2026-01-162,550.02,552.02,539.02,544.0-6.0-0.24%5,800
2026-01-152,536.02,550.02,533.02,550.0+12.0+0.47%3,500
2026-01-142,543.02,543.02,532.02,538.0-1.0-0.04%4,100
2026-01-132,543.02,552.02,530.02,539.0-3.0-0.12%9,100
2026-01-092,539.02,542.02,519.02,542.0+26.0+1.03%4,700
2026-01-082,523.02,545.02,515.02,516.0-7.0-0.28%6,300
2026-01-072,502.02,530.02,502.02,523.0+2.0+0.08%4,500
2026-01-062,549.02,549.02,504.02,521.0+8.0+0.32%12,400
2026-01-052,550.02,550.02,450.02,513.0+34.0+1.37%9,300
2025-12-302,433.02,483.02,425.02,479.0+46.0+1.89%5,200
2025-12-292,425.02,433.02,420.02,433.0+13.0+0.54%4,500
2025-12-262,419.02,420.02,410.02,420.0+10.0+0.41%3,000
2025-12-252,403.02,410.02,400.02,410.0+7.0+0.29%6,800
2025-12-242,427.02,427.02,402.02,403.0-7.0-0.29%2,200
2025-12-232,408.02,410.02,388.02,410.0+2.0+0.08%4,700
2025-12-222,418.02,430.02,403.02,408.0+5.0+0.21%3,500
2025-12-192,378.02,411.02,378.02,403.0+31.0+1.31%3,800
2025-12-182,403.02,414.02,368.02,372.0-38.0-1.58%6,000
2025-12-172,424.02,425.02,409.02,410.0-15.0-0.62%4,300
2025-12-162,430.02,431.02,421.02,425.0-3.0-0.12%1,900
2025-12-152,390.02,430.02,390.02,428.0+38.0+1.59%6,500
2025-12-122,409.02,409.02,390.02,390.0-8.0-0.33%2,400
2025-12-112,413.02,413.02,379.02,398.0+3.0+0.13%6,300
2025-12-102,388.02,423.02,383.02,395.0+25.0+1.05%12,400
2025-12-092,336.02,370.02,336.02,370.0+34.0+1.46%3,800
2025-12-082,339.02,340.02,332.02,336.0+6.0+0.26%2,700
2025-12-052,336.02,336.02,318.02,330.0-6.0-0.26%4,600
2025-12-042,345.02,367.02,336.02,336.0-12.0-0.51%7,100
2025-12-032,344.02,349.02,324.02,348.0+15.0+0.64%6,500
2025-12-022,332.02,336.02,321.02,333.0+22.0+0.95%2,500
2025-12-012,334.02,348.02,311.02,311.0-4.0-0.17%10,900
2025-11-282,314.02,340.02,313.02,315.0+20.0+0.87%3,400
2025-11-272,281.02,314.02,281.02,295.0+14.0+0.61%3,100
2025-11-262,271.02,321.02,271.02,281.0+13.0+0.57%5,600
2025-11-252,252.02,291.02,252.02,268.0+14.0+0.62%7,000
2025-11-212,202.02,258.02,202.02,254.0+13.0+0.58%8,000
2025-11-202,283.02,298.02,227.02,241.0-25.0-1.10%9,900
2025-11-192,300.02,300.02,245.02,266.0+2.0+0.09%9,700
2025-11-182,296.02,296.02,253.02,264.0-26.0-1.14%6,300
2025-11-172,365.02,380.02,280.02,290.0-22.0-0.95%12,800
2025-11-142,295.02,317.02,281.02,312.0+16.0+0.70%3,500
2025-11-132,295.02,308.02,281.02,296.0+5.0+0.22%3,700
2025-11-122,267.02,295.02,261.02,291.0+24.0+1.06%7,300
2025-11-112,259.02,320.02,230.02,267.0-30.0-1.31%23,900
2025-11-102,246.02,308.02,244.02,297.0+53.0+2.36%14,300
2025-11-072,236.02,259.02,226.02,244.0-3.0-0.13%4,100
2025-11-062,249.02,264.02,232.02,247.0+16.0+0.72%3,000
2025-11-052,212.02,296.02,202.02,231.0-31.0-1.37%12,100
2025-11-042,264.02,264.02,208.02,262.0-2.0-0.09%11,400
2025-10-312,265.02,265.02,225.02,264.0+2.0+0.09%4,300
2025-10-302,260.02,278.02,209.02,262.0+22.0+0.98%15,100
2025-10-292,270.02,286.02,190.02,240.0-29.0-1.28%17,600
2025-10-282,300.02,300.02,261.02,269.0-31.0-1.35%3,400
2025-10-272,278.02,340.02,278.02,300.0+23.0+1.01%11,000
2025-10-242,265.02,285.02,265.02,277.0-12.0-0.52%3,400
2025-10-232,266.02,320.02,266.02,289.0-5.0-0.22%5,700
2025-10-222,247.02,294.02,247.02,294.0+44.0+1.96%4,300
2025-10-212,264.02,277.02,250.02,250.0-14.0-0.62%3,800
2025-10-202,288.02,311.02,264.02,264.0-4.0-0.18%4,800
2025-10-172,254.02,280.02,239.02,268.0-6.0-0.26%7,300
2025-10-162,254.02,275.02,248.02,274.0+29.0+1.29%6,000
2025-10-152,219.02,261.02,215.02,245.0+62.0+2.84%5,700
2025-10-142,200.02,238.02,160.02,183.0-43.0-1.93%20,700
2025-10-102,273.02,273.02,220.02,226.0-47.0-2.07%7,100
2025-10-092,314.02,321.02,273.02,273.0-32.0-1.39%8,700
2025-10-082,272.02,330.02,229.02,305.0+35.0+1.54%16,100
2025-10-072,280.02,289.02,253.02,270.0-3.0-0.13%8,300
2025-10-062,290.02,305.02,235.02,273.0+21.0+0.93%14,600
2025-10-032,203.02,267.02,203.02,252.0+30.0+1.35%12,600
2025-10-022,240.02,245.02,213.02,222.0+2.0+0.09%11,500
2025-10-012,288.02,288.02,167.02,220.0-82.0-3.56%28,700
2025-09-302,329.02,444.02,270.02,302.0-42.0-1.79%14,600
2025-09-292,364.02,370.02,344.02,344.0-34.0-1.43%5,900
2025-09-262,371.02,400.02,363.02,378.0+7.0+0.30%6,600
2025-09-252,381.02,392.02,363.02,371.0-19.0-0.79%6,700
2025-09-242,402.02,414.02,370.02,390.0-12.0-0.50%6,200
2025-09-222,314.02,468.02,314.02,402.0+88.0+3.80%18,300
2025-09-192,333.02,386.02,295.02,314.0-19.0-0.81%16,100
2025-09-182,351.02,356.02,308.02,333.0-13.0-0.55%7,500
2025-09-172,379.02,379.02,252.02,346.0-17.0-0.72%12,900
2025-09-162,379.02,380.02,339.02,363.0+34.0+1.46%11,500
2025-09-122,250.02,330.02,250.02,329.0——17,600

直近120営業日分を表示