Agilysys Inc. Common Stockのデータ

Agilysys Inc. Common Stockの基本情報

名前 Agilysys Inc. Common Stock
ティッカー AGYS
国 United States
上場年 nan
セクター Technology

Agilysys Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.87 54.28 56.87 55.62 166000.0 55.62
2021-02-12 57.26 54.34 55.55 56.36 285600.0 56.36
2021-02-11 55.97 54.04 54.81 55.69 126900.0 55.69
2021-02-10 55.31 52.69 53.6 54.68 347300.0 54.68
2021-02-09 53.86 47.75 48.0 53.61 307200.0 53.61
2021-02-08 47.82 45.25 45.45 47.82 235100.0 47.82
2021-02-05 45.08 43.21 43.82 45.07 98000.0 45.07
2021-02-04 44.37 41.97 43.08 43.75 182500.0 43.75
2021-02-03 43.78 41.9 41.9 42.66 304900.0 42.66
2021-02-02 42.47 38.75 38.75 41.83 185300.0 41.83
2021-02-01 38.65 35.8 37.13 38.49 214500.0 38.49
2021-01-29 39.53 36.2 39.47 36.79 312900.0 36.79
2021-01-28 40.78 38.76 40.26 39.73 257800.0 39.73
2021-01-27 45.54 39.12 44.79 40.26 620000.0 40.26
2021-01-26 51.3 47.99 48.51 49.87 400500.0 49.87
2021-01-25 48.73 45.11 45.12 48.39 206500.0 48.39
2021-01-22 45.37 42.09 42.97 44.88 171800.0 44.88
2021-01-21 43.69 42.31 43.3 43.22 110800.0 43.22
2021-01-20 42.57 40.7 41.23 42.56 102400.0 42.56
2021-01-19 43.93 40.82 43.3 41.23 202900.0 41.23
2021-01-15 43.03 41.91 42.48 42.5 105200.0 42.5
2021-01-14 43.09 41.32 41.32 42.55 154000.0 42.55
2021-01-13 41.45 40.57 40.57 41.1 89100.0 41.1
2021-01-12 40.64 39.26 39.55 40.55 74000.0 40.55
2021-01-11 39.87 38.5 38.65 39.48 92300.0 39.48
2021-01-08 40.44 38.45 40.21 39.34 84400.0 39.34
2021-01-07 40.44 38.23 39.96 40.19 172800.0 40.19
2021-01-06 40.18 37.59 38.26 39.87 296800.0 39.87
2021-01-05 38.3 36.8 36.89 38.04 100400.0 38.04
2021-01-04 38.5 36.68 38.4 37.12 128700.0 37.12
2020-12-31 38.79 37.97 38.79 38.38 84200.0 38.38
2020-12-30 39.06 38.59 38.76 38.67 56000.0 38.67
2020-12-29 40.15 38.32 40.03 38.67 90300.0 38.67
2020-12-28 41.2 39.7 41.2 39.8 69300.0 39.8
2020-12-24 42.17 40.68 41.94 41.04 35900.0 41.04
2020-12-23 42.63 41.71 41.99 41.82 100600.0 41.82
2020-12-22 42.19 40.17 40.39 41.93 126100.0 41.93
2020-12-21 40.43 38.23 38.79 40.08 102100.0 40.08
2020-12-18 41.71 39.51 41.0 39.67 395500.0 39.67
2020-12-17 40.73 39.01 39.01 40.56 99100.0 40.56
2020-12-16 39.81 38.47 39.01 38.92 81700.0 38.92
2020-12-15 39.71 38.25 38.59 39.22 302800.0 39.22
2020-12-14 40.1 38.12 39.93 38.22 115600.0 38.22
2020-12-11 40.33 39.14 39.14 39.67 83500.0 39.67
2020-12-10 40.44 38.02 39.05 39.9 78800.0 39.9
2020-12-09 41.28 39.19 40.54 39.44 148800.0 39.44
2020-12-08 40.64 39.54 40.08 40.49 126100.0 40.49
2020-12-07 40.29 37.99 38.81 40.07 136200.0 40.07
2020-12-04 39.28 38.28 39.09 38.83 86500.0 38.83
2020-12-03 38.49 37.41 37.41 38.28 108100.0 38.28
2020-12-02 37.33 35.85 36.75 37.12 266100.0 37.12
2020-12-01 38.35 36.77 37.82 37.15 659400.0 37.15
2020-11-30 38.47 36.69 38.32 37.36 365000.0 37.36
2020-11-27 39.58 37.96 38.74 38.43 144100.0 38.43
2020-11-25 39.94 38.1 39.44 38.46 346500.0 38.46
2020-11-24 40.1 38.3 39.0 38.38 173100.0 38.38
2020-11-23 41.45 37.98 41.24 38.39 252700.0 38.39
2020-11-20 42.34 40.55 40.86 40.66 395900.0 40.66
2020-11-19 39.72 37.4 37.4 39.65 226600.0 39.65
2020-11-18 38.71 35.53 36.0 37.65 316500.0 37.65
2020-11-17 36.26 33.47 33.61 36.03 225000.0 36.03
2020-11-16 34.85 33.2 33.53 34.05 118300.0 34.05
2020-11-13 33.43 32.04 33.09 33.16 96200.0 33.16
2020-11-12 33.49 31.63 32.0 32.75 216500.0 32.75
2020-11-11 32.15 31.04 31.83 32.07 86000.0 32.07
2020-11-10 31.94 30.95 31.67 31.68 164400.0 31.68
2020-11-09 33.16 31.0 32.25 31.47 208600.0 31.47
2020-11-06 30.9 30.21 30.7 30.85 95600.0 30.85
2020-11-05 30.68 28.36 28.88 30.62 166200.0 30.62
2020-11-04 28.74 27.67 28.04 28.51 164200.0 28.51
2020-11-03 28.68 27.12 27.7 28.43 211900.0 28.43
2020-11-02 27.68 26.51 27.14 27.48 176800.0 27.48
2020-10-30 27.72 26.73 27.48 27.08 206600.0 27.08
2020-10-29 28.0 26.5 27.03 27.45 253900.0 27.45
2020-10-28 28.55 25.38 28.55 26.95 312500.0 26.95
2020-10-27 26.28 25.06 25.33 25.39 139500.0 25.39
2020-10-26 26.41 25.41 26.41 25.82 114700.0 25.82
2020-10-23 26.86 25.98 26.26 26.72 92800.0 26.72
2020-10-22 26.26 25.37 25.63 26.15 77300.0 26.15
2020-10-21 26.9 25.55 26.9 25.64 69000.0 25.64
2020-10-20 27.14 26.27 26.56 26.74 94300.0 26.74
2020-10-19 27.1 26.14 26.4 26.34 80900.0 26.34
2020-10-16 27.05 26.31 26.51 26.38 68800.0 26.38
2020-10-15 26.78 25.59 25.97 26.66 67900.0 26.66
2020-10-14 26.92 26.24 26.61 26.37 99300.0 26.37
2020-10-13 26.73 25.85 25.85 26.67 135700.0 26.67
2020-10-12 27.73 25.71 27.73 26.04 128400.0 26.04
2020-10-09 27.72 25.28 25.58 27.48 305400.0 27.48
2020-10-08 25.5 25.15 25.39 25.36 67400.0 25.36
2020-10-07 25.41 24.86 25.19 25.18 85200.0 25.18
2020-10-06 25.77 24.93 25.2 24.93 83200.0 24.93
2020-10-05 25.05 24.2 24.75 24.91 60400.0 24.91
2020-10-02 24.88 24.13 24.13 24.52 60800.0 24.52
2020-10-01 24.94 24.05 24.24 24.75 105300.0 24.75
2020-09-30 25.07 24.06 24.63 24.16 188700.0 24.16
2020-09-29 24.84 24.39 24.61 24.59 87500.0 24.59
2020-09-28 25.22 24.44 24.69 24.59 75200.0 24.59
2020-09-25 24.48 23.39 23.49 24.32 74300.0 24.32
2020-09-24 24.12 23.48 23.76 23.65 116400.0 23.65
2020-09-23 24.9 23.84 24.71 23.85 101700.0 23.85
2020-09-22 24.72 23.81 24.23 24.72 66300.0 24.72
2020-09-21 25.38 23.63 25.12 24.13 114100.0 24.13
2020-09-18 26.58 24.92 26.42 25.64 326200.0 25.64
2020-09-17 26.64 25.92 26.59 26.15 148400.0 26.15
2020-09-16 26.53 25.61 25.84 26.23 141900.0 26.23
2020-09-15 25.87 25.1 25.34 25.67 111800.0 25.67
2020-09-14 25.37 24.29 24.61 25.28 126000.0 25.28
2020-09-11 24.99 24.06 24.78 24.3 173900.0 24.3
2020-09-10 25.05 24.21 24.39 24.66 119900.0 24.66
2020-09-09 24.54 23.92 24.34 24.23 101300.0 24.23
2020-09-08 24.46 23.16 23.59 24.03 135600.0 24.03
2020-09-04 25.22 23.03 24.73 23.92 146100.0 23.92
2020-09-03 25.52 24.57 25.52 24.57 164600.0 24.57
2020-09-02 25.83 25.34 25.71 25.69 75800.0 25.69
2020-09-01 25.8 25.13 25.25 25.79 117000.0 25.79
2020-08-31 25.58 25.1 25.58 25.37 162500.0 25.37
2020-08-28 25.8 24.96 25.42 25.57 100000.0 25.57
2020-08-27 25.51 25.12 25.35 25.36 110700.0 25.36
2020-08-26 25.45 24.87 25.06 25.2 149000.0 25.2
2020-08-25 25.55 24.71 25.19 24.86 214100.0 24.86
2020-08-24 25.59 24.85 25.29 25.24 186300.0 25.24
2020-08-21 25.67 24.98 25.63 25.11 160500.0 25.11
2020-08-20 25.62 24.56 24.56 25.6 131700.0 25.6
2020-08-19 24.96 24.03 24.25 24.85 110600.0 24.85
2020-08-18 24.55 23.42 24.24 24.31 298700.0 24.31
2020-08-17 24.72 23.84 24.3 24.44 123600.0 24.44
2020-08-14 24.37 23.49 23.96 24.21 163400.0 24.21
2020-08-13 24.82 23.97 24.34 24.03 293600.0 24.03
2020-08-12 24.63 24.0 24.2 24.35 168600.0 24.35
2020-08-11 24.63 23.24 24.3 24.02 320500.0 24.02
2020-08-10 24.39 23.54 23.72 24.06 196000.0 24.06
2020-08-07 23.56 21.85 22.03 23.53 218300.0 23.53
2020-08-06 22.37 21.61 21.67 22.22 158800.0 22.22
2020-08-05 22.03 21.25 21.8 21.69 249400.0 21.69
2020-08-04 21.75 20.64 20.84 21.48 235000.0 21.48
2020-08-03 21.16 20.28 21.0 20.88 267200.0 20.88
2020-07-31 21.45 20.5 21.03 20.96 257200.0 20.96
2020-07-30 21.33 19.96 21.11 21.09 293200.0 21.09
2020-07-29 22.0 19.25 19.33 21.53 424600.0 21.53
2020-07-28 18.06 17.44 17.83 17.88 209600.0 17.88
2020-07-27 18.04 17.57 17.72 18.02 140300.0 18.02
2020-07-24 18.19 17.57 18.19 17.74 234200.0 17.74
2020-07-23 18.85 17.96 18.41 18.25 123500.0 18.25
2020-07-22 18.75 18.15 18.45 18.52 150600.0 18.52
2020-07-21 18.64 18.1 18.39 18.51 280000.0 18.51
2020-07-20 18.33 17.49 17.49 18.25 173300.0 18.25
2020-07-17 17.58 17.01 17.01 17.5 168900.0 17.5
2020-07-16 17.55 16.97 17.55 17.09 180300.0 17.09
2020-07-15 18.24 17.12 17.31 17.74 609300.0 17.74
2020-07-14 17.44 16.7 17.2 16.9 401600.0 16.9
2020-07-13 17.96 17.04 17.45 17.29 188900.0 17.29
2020-07-10 17.4 16.62 16.75 17.27 169000.0 17.27
2020-07-09 16.92 16.18 16.89 16.76 186200.0 16.76
2020-07-08 17.54 16.65 17.34 16.92 185000.0 16.92
2020-07-07 18.17 17.34 17.71 17.36 279900.0 17.36
2020-07-06 18.39 17.95 18.39 17.99 122500.0 17.99
2020-07-02 18.15 17.61 17.85 17.93 222300.0 17.93
2020-07-01 18.5 17.26 17.96 17.5 123700.0 17.5
2020-06-30 18.16 17.54 18.06 17.94 170100.0 17.94
2020-06-29 18.15 17.3 17.7 18.09 174800.0 18.09
2020-06-26 17.68 16.86 17.29 17.49 442100.0 17.49
2020-06-25 17.72 17.0 17.65 17.36 333800.0 17.36
2020-06-24 18.18 17.19 18.1 17.72 268800.0 17.72
2020-06-23 18.76 18.23 18.76 18.32 183000.0 18.32
2020-06-22 19.2 18.35 19.2 18.43 271700.0 18.43
2020-06-19 20.08 19.0 20.0 19.14 344000.0 19.14
2020-06-18 20.66 19.77 20.46 19.92 173800.0 19.92
2020-06-17 21.77 20.52 21.55 20.6 186500.0 20.6
2020-06-16 21.7 20.97 21.49 21.62 143100.0 21.62
2020-06-15 20.87 19.51 19.51 20.77 184600.0 20.77
2020-06-12 21.28 19.83 20.96 20.28 146000.0 20.28
2020-06-11 21.05 19.89 21.05 20.16 377200.0 20.16
2020-06-10 23.73 21.27 23.38 21.52 357900.0 21.52
2020-06-09 23.79 23.05 23.34 23.5 246700.0 23.5
2020-06-08 24.34 23.36 24.2 23.89 242000.0 23.89
2020-06-05 23.87 22.45 22.58 23.68 344000.0 23.68
2020-06-04 22.39 21.15 21.15 22.01 319300.0 22.01
2020-06-03 21.54 20.26 20.44 21.41 224500.0 21.41
2020-06-02 20.39 19.47 20.21 20.02 714400.0 20.02
2020-06-01 20.63 19.28 19.28 20.13 312200.0 20.13
2020-05-29 19.28 18.38 18.97 19.23 392800.0 19.23
2020-05-28 20.56 19.34 20.4 19.43 207500.0 19.43
2020-05-27 20.36 19.31 20.33 20.1 239200.0 20.1
2020-05-26 21.0 19.9 19.94 20.07 251700.0 20.07
2020-05-22 20.81 18.08 20.73 19.59 411100.0 19.59
2020-05-21 20.32 19.33 19.4 20.09 220600.0 20.09
2020-05-20 19.68 18.72 18.72 19.31 136700.0 19.31
2020-05-19 18.99 18.36 18.93 18.4 129200.0 18.4
2020-05-18 18.98 18.2 18.27 18.9 154600.0 18.9
2020-05-15 17.67 16.79 16.98 17.57 103400.0 17.57
2020-05-14 17.08 15.98 16.39 17.05 155800.0 17.05
2020-05-13 17.91 16.62 17.55 16.73 166000.0 16.73
2020-05-12 18.57 17.6 18.24 17.6 233600.0 17.6
2020-05-11 18.52 17.83 18.35 18.12 212900.0 18.12
2020-05-08 18.85 17.98 18.5 18.72 169400.0 18.72
2020-05-07 18.41 17.14 17.17 18.26 255100.0 18.26
2020-05-06 18.54 16.91 18.43 16.94 177900.0 16.94
2020-05-05 19.09 18.09 18.74 18.23 252500.0 18.23
2020-05-04 18.62 17.74 18.0 18.29 185800.0 18.29
2020-05-01 19.73 17.61 19.22 18.06 217900.0 18.06
2020-04-30 20.18 19.4 19.96 19.59 181300.0 19.59
2020-04-29 21.06 18.93 19.53 20.12 474200.0 20.12
2020-04-28 19.0 18.21 18.98 18.82 164300.0 18.82
2020-04-27 18.49 17.51 17.75 18.43 134300.0 18.43
2020-04-24 17.86 17.11 17.72 17.45 133300.0 17.45
2020-04-23 17.77 17.12 17.35 17.43 218200.0 17.43
2020-04-22 17.92 16.43 16.64 17.39 188700.0 17.39
2020-04-21 16.84 15.51 16.84 16.26 210300.0 16.26
2020-04-20 17.98 17.05 17.07 17.44 119900.0 17.44
2020-04-17 17.35 16.49 16.51 17.25 194100.0 17.25
2020-04-16 17.41 15.69 16.82 15.96 189800.0 15.96
2020-04-15 18.2 16.72 17.49 17.13 231300.0 17.13
2020-04-14 19.07 17.8 18.59 18.06 258400.0 18.06
2020-04-13 19.21 17.85 18.9 18.24 267900.0 18.24
2020-04-09 20.37 18.64 19.5 18.92 398600.0 18.92
2020-04-08 19.23 17.25 17.34 18.83 439200.0 18.83
2020-04-07 18.0 16.84 17.34 16.84 312900.0 16.84
2020-04-06 16.84 14.5 14.71 16.35 502700.0 16.35
2020-04-03 15.81 13.88 15.76 14.13 250900.0 14.13
2020-04-02 16.91 15.29 15.41 15.81 241800.0 15.81
2020-04-01 16.56 15.29 16.28 15.55 237300.0 15.55
2020-03-31 17.19 15.5 15.75 16.7 275000.0 16.7
2020-03-30 16.04 15.34 15.84 15.75 318600.0 15.75
2020-03-27 17.08 15.58 16.5 15.87 277200.0 15.87
2020-03-26 18.54 16.55 16.74 17.02 333000.0 17.02
2020-03-25 17.08 14.61 15.15 16.7 409200.0 16.7
2020-03-24 16.21 14.56 15.1 15.3 360800.0 15.3
2020-03-23 14.88 13.35 14.5 14.63 550100.0 14.63
2020-03-20 15.65 13.63 15.14 14.12 415200.0 14.12
2020-03-19 15.12 12.67 13.0 14.85 333000.0 14.85
2020-03-18 16.97 12.61 16.21 13.0 289300.0 13.0
2020-03-17 18.62 16.16 17.84 17.09 382100.0 17.09
2020-03-16 18.45 16.4 17.55 17.36 496100.0 17.36
2020-03-13 22.05 18.9 22.0 20.46 537300.0 20.46
2020-03-12 22.81 19.64 22.81 20.84 420300.0 20.84
2020-03-11 24.97 23.8 23.8 24.45 356500.0 24.45
2020-03-10 25.61 23.79 24.82 24.4 310200.0 24.4
2020-03-09 25.98 24.14 24.89 24.25 236500.0 24.25
2020-03-06 27.7 25.98 27.32 26.37 276700.0 26.37
2020-03-05 29.1 27.79 28.3 28.1 273400.0 28.1
2020-03-04 30.82 28.73 30.74 28.9 384700.0 28.9
2020-03-03 32.98 30.03 32.79 30.23 754200.0 30.23
2020-03-02 32.96 31.95 32.52 32.4 274100.0 32.4
2020-02-28 32.42 30.27 30.56 32.13 365300.0 32.13
2020-02-27 31.98 30.55 30.99 30.88 213100.0 30.88
2020-02-26 33.05 31.4 32.8 31.59 238000.0 31.59
2020-02-25 33.79 32.54 33.55 32.58 98000.0 32.58
2020-02-24 34.24 33.12 33.7 33.5 98100.0 33.5
2020-02-21 34.73 34.04 34.73 34.48 138700.0 34.48
2020-02-20 35.51 34.15 35.47 35.0 253200.0 35.0
2020-02-19 35.96 35.48 35.68 35.68 180800.0 35.68
2020-02-18 36.66 35.6 36.3 35.62 112300.0 35.62