揚羽
9330グロース/サービス業/AGEHA 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 890.0 | 894.0 | 890.0 | 894.0 | +4.0 | +0.45% | 2,000 |
| 2026-03-12 | 880.0 | 893.0 | 880.0 | 890.0 | +5.0 | +0.56% | 3,900 |
| 2026-03-11 | 893.0 | 893.0 | 881.0 | 885.0 | -8.0 | -0.90% | 3,700 |
| 2026-03-10 | 894.0 | 898.0 | 890.0 | 893.0 | +7.0 | +0.79% | 2,300 |
| 2026-03-09 | 880.0 | 889.0 | 878.0 | 886.0 | -4.0 | -0.45% | 5,400 |
| 2026-03-06 | 895.0 | 896.0 | 881.0 | 890.0 | 0.0 | 0.00% | 3,500 |
| 2026-03-05 | 893.0 | 905.0 | 890.0 | 890.0 | +12.0 | +1.37% | 4,200 |
| 2026-03-04 | 890.0 | 906.0 | 875.0 | 878.0 | -12.0 | -1.35% | 5,600 |
| 2026-03-03 | 917.0 | 917.0 | 890.0 | 890.0 | -27.0 | -2.94% | 6,200 |
| 2026-03-02 | 890.0 | 918.0 | 872.0 | 917.0 | +15.0 | +1.66% | 11,300 |
| 2026-02-27 | 913.0 | 915.0 | 902.0 | 902.0 | +9.0 | +1.01% | 2,900 |
| 2026-02-26 | 919.0 | 925.0 | 864.0 | 893.0 | -28.0 | -3.04% | 16,500 |
| 2026-02-25 | 916.0 | 925.0 | 916.0 | 921.0 | +1.0 | +0.11% | 3,700 |
| 2026-02-24 | 920.0 | 925.0 | 915.0 | 920.0 | +6.0 | +0.66% | 4,900 |
| 2026-02-20 | 920.0 | 920.0 | 914.0 | 914.0 | -4.0 | -0.44% | 2,900 |
| 2026-02-19 | 895.0 | 919.0 | 895.0 | 918.0 | +23.0 | +2.57% | 8,700 |
| 2026-02-18 | 877.0 | 898.0 | 870.0 | 895.0 | +30.0 | +3.47% | 10,800 |
| 2026-02-17 | 870.0 | 870.0 | 863.0 | 865.0 | -1.0 | -0.12% | 5,900 |
| 2026-02-16 | 868.0 | 871.0 | 856.0 | 866.0 | +43.0 | +5.22% | 25,200 |
| 2026-02-13 | 810.0 | 823.0 | 810.0 | 823.0 | +7.0 | +0.86% | 2,500 |
| 2026-02-12 | 810.0 | 816.0 | 809.0 | 816.0 | +5.0 | +0.62% | 2,500 |
| 2026-02-10 | 810.0 | 814.0 | 810.0 | 811.0 | +3.0 | +0.37% | 500 |
| 2026-02-09 | 808.0 | 812.0 | 807.0 | 808.0 | 0.0 | 0.00% | 2,100 |
| 2026-02-06 | 809.0 | 812.0 | 806.0 | 808.0 | -2.0 | -0.25% | 800 |
| 2026-02-05 | 812.0 | 812.0 | 804.0 | 810.0 | 0.0 | 0.00% | 1,500 |
| 2026-02-04 | 804.0 | 810.0 | 804.0 | 810.0 | +6.0 | +0.75% | 1,100 |
| 2026-02-03 | 811.0 | 811.0 | 802.0 | 804.0 | -1.0 | -0.12% | 1,500 |
| 2026-02-02 | 815.0 | 815.0 | 805.0 | 805.0 | +3.0 | +0.37% | 1,100 |
| 2026-01-30 | 806.0 | 806.0 | 802.0 | 802.0 | -5.0 | -0.62% | 2,100 |
| 2026-01-29 | 809.0 | 809.0 | 803.0 | 807.0 | +3.0 | +0.37% | 800 |
| 2026-01-28 | 807.0 | 808.0 | 804.0 | 804.0 | -4.0 | -0.50% | 2,500 |
| 2026-01-27 | 811.0 | 811.0 | 804.0 | 808.0 | -5.0 | -0.62% | 5,100 |
| 2026-01-26 | 813.0 | 813.0 | 806.0 | 813.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-23 | 810.0 | 814.0 | 806.0 | 813.0 | +3.0 | +0.37% | 2,200 |
| 2026-01-22 | 808.0 | 811.0 | 807.0 | 810.0 | -4.0 | -0.49% | 900 |
| 2026-01-21 | 819.0 | 819.0 | 814.0 | 814.0 | +3.0 | +0.37% | 400 |
| 2026-01-20 | 817.0 | 817.0 | 810.0 | 811.0 | -6.0 | -0.73% | 1,300 |
| 2026-01-19 | 815.0 | 818.0 | 811.0 | 817.0 | +10.0 | +1.24% | 2,000 |
| 2026-01-16 | 806.0 | 812.0 | 806.0 | 807.0 | +1.0 | +0.12% | 1,300 |
| 2026-01-15 | 804.0 | 809.0 | 804.0 | 806.0 | +2.0 | +0.25% | 1,400 |
| 2026-01-14 | 805.0 | 812.0 | 804.0 | 804.0 | -11.0 | -1.35% | 1,600 |
| 2026-01-13 | 812.0 | 815.0 | 805.0 | 815.0 | +10.0 | +1.24% | 900 |
| 2026-01-09 | 813.0 | 813.0 | 804.0 | 805.0 | -8.0 | -0.98% | 1,800 |
| 2026-01-08 | 808.0 | 813.0 | 808.0 | 813.0 | +5.0 | +0.62% | 1,300 |
| 2026-01-07 | 803.0 | 808.0 | 803.0 | 808.0 | +5.0 | +0.62% | 800 |
| 2026-01-06 | 802.0 | 810.0 | 802.0 | 803.0 | +1.0 | +0.12% | 2,000 |
| 2026-01-05 | 810.0 | 813.0 | 801.0 | 802.0 | -2.0 | -0.25% | 2,300 |
| 2025-12-30 | 804.0 | 815.0 | 804.0 | 804.0 | -3.0 | -0.37% | 4,000 |
| 2025-12-29 | 797.0 | 812.0 | 797.0 | 807.0 | +9.0 | +1.13% | 2,800 |
| 2025-12-26 | 801.0 | 802.0 | 798.0 | 798.0 | -4.0 | -0.50% | 7,700 |
| 2025-12-25 | 814.0 | 814.0 | 799.0 | 802.0 | -12.0 | -1.47% | 6,300 |
| 2025-12-24 | 815.0 | 838.0 | 810.0 | 814.0 | -1.0 | -0.12% | 3,900 |
| 2025-12-23 | 850.0 | 853.0 | 815.0 | 815.0 | +10.0 | +1.24% | 16,300 |
| 2025-12-22 | 796.0 | 807.0 | 796.0 | 805.0 | +9.0 | +1.13% | 2,400 |
| 2025-12-19 | 801.0 | 802.0 | 794.0 | 796.0 | -5.0 | -0.62% | 2,400 |
| 2025-12-18 | 820.0 | 820.0 | 792.0 | 801.0 | -9.0 | -1.11% | 12,100 |
| 2025-12-17 | 812.0 | 819.0 | 808.0 | 810.0 | -11.0 | -1.34% | 3,700 |
| 2025-12-16 | 826.0 | 826.0 | 821.0 | 821.0 | -5.0 | -0.61% | 1,200 |
| 2025-12-15 | 833.0 | 865.0 | 821.0 | 826.0 | -8.0 | -0.96% | 14,900 |
| 2025-12-12 | 812.0 | 839.0 | 812.0 | 834.0 | +25.0 | +3.09% | 9,700 |
| 2025-12-11 | 807.0 | 809.0 | 807.0 | 809.0 | +3.0 | +0.37% | 800 |
| 2025-12-10 | 805.0 | 810.0 | 805.0 | 806.0 | +5.0 | +0.62% | 2,900 |
| 2025-12-09 | 802.0 | 803.0 | 801.0 | 801.0 | -2.0 | -0.25% | 1,400 |
| 2025-12-08 | 805.0 | 805.0 | 803.0 | 803.0 | -1.0 | -0.12% | 700 |
| 2025-12-05 | 799.0 | 805.0 | 799.0 | 804.0 | +2.0 | +0.25% | 2,100 |
| 2025-12-04 | 800.0 | 811.0 | 800.0 | 802.0 | -3.0 | -0.37% | 1,700 |
| 2025-12-03 | 803.0 | 805.0 | 800.0 | 805.0 | -3.0 | -0.37% | 3,000 |
| 2025-12-02 | 797.0 | 810.0 | 797.0 | 808.0 | +11.0 | +1.38% | 1,000 |
| 2025-12-01 | 801.0 | 802.0 | 793.0 | 797.0 | -8.0 | -0.99% | 2,700 |
| 2025-11-28 | 783.0 | 815.0 | 783.0 | 805.0 | +18.0 | +2.29% | 5,300 |
| 2025-11-27 | 785.0 | 787.0 | 784.0 | 787.0 | +2.0 | +0.25% | 1,200 |
| 2025-11-26 | 777.0 | 786.0 | 776.0 | 785.0 | +8.0 | +1.03% | 2,500 |
| 2025-11-25 | 790.0 | 790.0 | 774.0 | 777.0 | +2.0 | +0.26% | 1,400 |
| 2025-11-21 | 770.0 | 780.0 | 770.0 | 775.0 | +2.0 | +0.26% | 1,200 |
| 2025-11-20 | 777.0 | 780.0 | 773.0 | 773.0 | -2.0 | -0.26% | 1,100 |
| 2025-11-19 | 776.0 | 776.0 | 770.0 | 775.0 | +1.0 | +0.13% | 2,900 |
| 2025-11-18 | 783.0 | 785.0 | 774.0 | 774.0 | -9.0 | -1.15% | 1,600 |
| 2025-11-17 | 771.0 | 783.0 | 766.0 | 783.0 | +5.0 | +0.64% | 6,800 |
| 2025-11-14 | 784.0 | 784.0 | 777.0 | 778.0 | -5.0 | -0.64% | 5,800 |
| 2025-11-13 | 787.0 | 787.0 | 781.0 | 783.0 | -3.0 | -0.38% | 2,900 |
| 2025-11-12 | 784.0 | 788.0 | 780.0 | 786.0 | +2.0 | +0.26% | 1,700 |
| 2025-11-11 | 782.0 | 788.0 | 780.0 | 784.0 | +2.0 | +0.26% | 5,200 |
| 2025-11-10 | 787.0 | 789.0 | 782.0 | 782.0 | -13.0 | -1.64% | 3,000 |
| 2025-11-07 | 780.0 | 795.0 | 779.0 | 795.0 | +15.0 | +1.92% | 2,700 |
| 2025-11-06 | 780.0 | 782.0 | 780.0 | 780.0 | 0.0 | 0.00% | 6,500 |
| 2025-11-05 | 783.0 | 783.0 | 777.0 | 780.0 | -3.0 | -0.38% | 3,100 |
| 2025-11-04 | 786.0 | 791.0 | 783.0 | 783.0 | -3.0 | -0.38% | 1,900 |
| 2025-10-31 | 790.0 | 801.0 | 786.0 | 786.0 | -3.0 | -0.38% | 2,600 |
| 2025-10-30 | 792.0 | 813.0 | 789.0 | 789.0 | -3.0 | -0.38% | 4,400 |
| 2025-10-29 | 798.0 | 808.0 | 792.0 | 792.0 | -11.0 | -1.37% | 5,900 |
| 2025-10-28 | 805.0 | 810.0 | 802.0 | 803.0 | -4.0 | -0.50% | 4,600 |
| 2025-10-27 | 809.0 | 821.0 | 802.0 | 807.0 | -9.0 | -1.10% | 9,900 |
| 2025-10-24 | 825.0 | 825.0 | 808.0 | 816.0 | -9.0 | -1.09% | 7,500 |
| 2025-10-23 | 817.0 | 836.0 | 805.0 | 825.0 | +10.0 | +1.23% | 7,800 |
| 2025-10-22 | 812.0 | 820.0 | 808.0 | 815.0 | +2.0 | +0.25% | 5,900 |
| 2025-10-21 | 814.0 | 814.0 | 805.0 | 813.0 | -1.0 | -0.12% | 2,100 |
| 2025-10-20 | 807.0 | 815.0 | 806.0 | 814.0 | +17.0 | +2.13% | 4,800 |
| 2025-10-17 | 799.0 | 801.0 | 795.0 | 797.0 | -2.0 | -0.25% | 6,000 |
| 2025-10-16 | 800.0 | 803.0 | 798.0 | 799.0 | -1.0 | -0.13% | 5,800 |
| 2025-10-15 | 799.0 | 805.0 | 798.0 | 800.0 | +1.0 | +0.13% | 7,000 |
| 2025-10-14 | 807.0 | 807.0 | 797.0 | 799.0 | -16.0 | -1.96% | 10,800 |
| 2025-10-10 | 820.0 | 820.0 | 813.0 | 815.0 | -5.0 | -0.61% | 2,600 |
| 2025-10-09 | 817.0 | 825.0 | 817.0 | 820.0 | -2.0 | -0.24% | 3,500 |
| 2025-10-08 | 820.0 | 823.0 | 815.0 | 822.0 | +2.0 | +0.24% | 3,900 |
| 2025-10-07 | 821.0 | 824.0 | 810.0 | 820.0 | -1.0 | -0.12% | 8,000 |
| 2025-10-06 | 827.0 | 845.0 | 819.0 | 821.0 | -2.0 | -0.24% | 4,300 |
| 2025-10-03 | 801.0 | 823.0 | 801.0 | 823.0 | +22.0 | +2.75% | 4,200 |
| 2025-10-02 | 805.0 | 820.0 | 798.0 | 801.0 | +5.0 | +0.63% | 8,200 |
| 2025-10-01 | 829.0 | 830.0 | 788.0 | 796.0 | -37.0 | -4.44% | 31,900 |
| 2025-09-30 | 843.0 | 845.0 | 830.0 | 833.0 | -15.0 | -1.77% | 11,200 |
| 2025-09-29 | 856.0 | 868.0 | 848.0 | 848.0 | -12.0 | -1.40% | 10,100 |
| 2025-09-26 | 870.0 | 877.0 | 860.0 | 860.0 | -10.0 | -1.15% | 14,900 |
| 2025-09-25 | 880.0 | 920.0 | 865.0 | 870.0 | -10.0 | -1.14% | 44,100 |
| 2025-09-24 | 899.0 | 900.0 | 880.0 | 880.0 | -19.0 | -2.11% | 15,200 |
| 2025-09-22 | 900.0 | 909.0 | 888.0 | 899.0 | -1.0 | -0.11% | 19,000 |
| 2025-09-19 | 909.0 | 939.0 | 896.0 | 900.0 | -3.0 | -0.33% | 25,200 |
| 2025-09-18 | 895.0 | 935.0 | 893.0 | 903.0 | +10.0 | +1.12% | 19,100 |
| 2025-09-17 | 906.0 | 916.0 | 893.0 | 893.0 | -17.0 | -1.87% | 15,800 |
| 2025-09-16 | 911.0 | 922.0 | 903.0 | 910.0 | -16.0 | -1.73% | 27,400 |
| 2025-09-12 | 964.0 | 1,005.0 | 926.0 | 926.0 | — | — | 83,000 |
直近120営業日分を表示