ＡＧＳ(3648)の株価時系列情報
ＡＧＳ(3648)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,039 | 1,057 | 1,039 | 1,050 | 13,200 |
| 2026/06/17 | 1,032 | 1,050 | 1,030 | 1,039 | 7,600 |
| 2026/06/16 | 1,040 | 1,040 | 1,031 | 1,031 | 5,700 |
| 2026/06/15 | 1,035 | 1,051 | 1,018 | 1,043 | 10,000 |
| 2026/06/12 | 1,031 | 1,034 | 1,015 | 1,021 | 11,400 |
| 2026/06/11 | 1,049 | 1,050 | 1,030 | 1,030 | 26,900 |
| 2026/06/10 | 1,034 | 1,044 | 1,034 | 1,037 | 5,700 |
| 2026/06/09 | 1,021 | 1,039 | 1,021 | 1,038 | 10,200 |
| 2026/06/08 | 1,016 | 1,039 | 1,011 | 1,016 | 18,000 |
| 2026/06/05 | 1,018 | 1,049 | 1,018 | 1,036 | 15,100 |
| 2026/06/04 | 1,030 | 1,035 | 1,004 | 1,016 | 24,200 |
| 2026/06/03 | 1,020 | 1,030 | 1,005 | 1,028 | 16,100 |
| 2026/06/02 | 1,048 | 1,050 | 1,020 | 1,023 | 18,600 |
| 2026/06/01 | 1,040 | 1,050 | 1,038 | 1,042 | 12,500 |
| 2026/05/29 | 1,059 | 1,059 | 1,046 | 1,049 | 8,900 |
| 2026/05/28 | 1,035 | 1,059 | 1,035 | 1,050 | 8,200 |
| 2026/05/27 | 1,045 | 1,055 | 1,035 | 1,048 | 12,600 |
| 2026/05/26 | 1,057 | 1,059 | 1,039 | 1,043 | 12,600 |
| 2026/05/25 | 1,066 | 1,068 | 1,050 | 1,060 | 11,800 |
| 2026/05/22 | 1,070 | 1,070 | 1,039 | 1,053 | 13,400 |
| 2026/05/21 | 1,043 | 1,066 | 1,040 | 1,066 | 13,900 |
| 2026/05/20 | 1,106 | 1,106 | 1,030 | 1,030 | 26,300 |
| 2026/05/19 | 1,078 | 1,105 | 1,078 | 1,104 | 17,000 |
| 2026/05/18 | 1,075 | 1,080 | 1,041 | 1,064 | 20,900 |
| 2026/05/15 | 1,102 | 1,125 | 1,061 | 1,064 | 51,300 |
| 2026/05/14 | 1,151 | 1,151 | 1,101 | 1,120 | 17,100 |
| 2026/05/13 | 1,126 | 1,159 | 1,124 | 1,136 | 14,800 |
| 2026/05/12 | 1,127 | 1,157 | 1,126 | 1,126 | 8,300 |
| 2026/05/11 | 1,163 | 1,186 | 1,126 | 1,137 | 13,700 |
| 2026/05/08 | 1,145 | 1,159 | 1,134 | 1,159 | 8,400 |
| 2026/05/07 | 1,117 | 1,136 | 1,117 | 1,132 | 14,800 |
| 2026/05/01 | 1,128 | 1,130 | 1,100 | 1,100 | 15,300 |
| 2026/04/30 | 1,144 | 1,144 | 1,125 | 1,135 | 10,200 |
| 2026/04/28 | 1,128 | 1,158 | 1,128 | 1,158 | 14,000 |
| 2026/04/27 | 1,158 | 1,158 | 1,140 | 1,140 | 22,000 |
| 2026/04/24 | 1,166 | 1,170 | 1,153 | 1,168 | 6,000 |
| 2026/04/23 | 1,199 | 1,199 | 1,166 | 1,166 | 10,000 |
| 2026/04/22 | 1,174 | 1,197 | 1,174 | 1,193 | 10,900 |
| 2026/04/21 | 1,176 | 1,182 | 1,174 | 1,174 | 5,800 |
| 2026/04/20 | 1,209 | 1,209 | 1,174 | 1,180 | 13,500 |
| 2026/04/17 | 1,215 | 1,215 | 1,160 | 1,203 | 11,100 |
| 2026/04/16 | 1,193 | 1,248 | 1,175 | 1,205 | 45,700 |
| 2026/04/15 | 1,144 | 1,149 | 1,140 | 1,144 | 3,100 |
| 2026/04/14 | 1,168 | 1,168 | 1,141 | 1,141 | 7,300 |
| 2026/04/13 | 1,176 | 1,180 | 1,155 | 1,156 | 11,200 |
| 2026/04/10 | 1,195 | 1,200 | 1,178 | 1,178 | 6,800 |
| 2026/04/09 | 1,186 | 1,198 | 1,181 | 1,194 | 7,700 |
| 2026/04/08 | 1,170 | 1,197 | 1,150 | 1,186 | 15,800 |
| 2026/04/07 | 1,160 | 1,175 | 1,160 | 1,166 | 5,600 |
| 2026/04/06 | 1,152 | 1,165 | 1,147 | 1,156 | 6,100 |
| 2026/04/03 | 1,163 | 1,179 | 1,150 | 1,152 | 10,700 |
| 2026/03/27 | 1,170 | 1,214 | 1,168 | 1,185 | 38,500 |
| 2026/03/26 | 1,192 | 1,192 | 1,171 | 1,178 | 22,000 |
| 2026/03/25 | 1,171 | 1,192 | 1,171 | 1,190 | 12,100 |
| 2026/03/24 | 1,165 | 1,165 | 1,150 | 1,157 | 9,000 |
| 2026/03/23 | 1,154 | 1,164 | 1,129 | 1,139 | 18,500 |
| 2026/03/19 | 1,191 | 1,191 | 1,172 | 1,172 | 17,500 |
| 2026/03/18 | 1,190 | 1,207 | 1,190 | 1,199 | 9,500 |
| 2026/03/17 | 1,191 | 1,206 | 1,187 | 1,188 | 6,000 |
| 2026/03/16 | 1,193 | 1,200 | 1,187 | 1,187 | 15,200 |
| 2026/03/13 | 1,201 | 1,207 | 1,191 | 1,193 | 9,600 |
| 2026/03/12 | 1,222 | 1,223 | 1,207 | 1,207 | 20,100 |
| 2026/03/11 | 1,240 | 1,250 | 1,229 | 1,231 | 11,200 |
| 2026/03/10 | 1,240 | 1,253 | 1,224 | 1,237 | 16,700 |
| 2026/03/09 | 1,230 | 1,266 | 1,197 | 1,223 | 21,600 |
| 2026/03/06 | 1,225 | 1,264 | 1,225 | 1,242 | 10,100 |
| 2026/03/05 | 1,214 | 1,245 | 1,214 | 1,228 | 14,600 |
| 2026/03/04 | 1,225 | 1,225 | 1,185 | 1,190 | 40,100 |
| 2026/03/03 | 1,242 | 1,250 | 1,233 | 1,233 | 19,000 |
| 2026/03/02 | 1,271 | 1,271 | 1,237 | 1,237 | 29,800 |
| 2026/02/27 | 1,268 | 1,300 | 1,264 | 1,297 | 23,700 |
| 2026/02/26 | 1,251 | 1,269 | 1,246 | 1,257 | 29,200 |
| 2026/02/25 | 1,217 | 1,248 | 1,217 | 1,242 | 23,000 |
| 2026/02/24 | 1,231 | 1,233 | 1,211 | 1,212 | 25,400 |
| 2026/02/20 | 1,240 | 1,240 | 1,220 | 1,226 | 10,600 |
| 2026/02/19 | 1,227 | 1,235 | 1,214 | 1,233 | 16,800 |
| 2026/02/18 | 1,230 | 1,232 | 1,218 | 1,222 | 11,700 |
| 2026/02/17 | 1,243 | 1,243 | 1,213 | 1,230 | 15,600 |
| 2026/02/16 | 1,212 | 1,237 | 1,212 | 1,237 | 27,200 |
| 2026/02/13 | 1,242 | 1,242 | 1,194 | 1,209 | 44,100 |
| 2026/02/12 | 1,256 | 1,258 | 1,242 | 1,252 | 31,200 |
| 2026/02/10 | 1,233 | 1,257 | 1,232 | 1,254 | 22,600 |
| 2026/02/09 | 1,261 | 1,261 | 1,231 | 1,233 | 38,300 |
| 2026/02/06 | 1,277 | 1,277 | 1,240 | 1,240 | 54,400 |
| 2026/02/05 | 1,315 | 1,315 | 1,267 | 1,277 | 44,900 |
| 2026/02/04 | 1,414 | 1,417 | 1,297 | 1,300 | 91,800 |
| 2026/02/03 | 1,441 | 1,480 | 1,398 | 1,408 | 69,300 |
| 2026/02/02 | 1,354 | 1,433 | 1,341 | 1,424 | 124,500 |
| 2026/01/30 | 1,400 | 1,418 | 1,380 | 1,414 | 68,800 |
| 2026/01/29 | 1,412 | 1,412 | 1,385 | 1,391 | 34,900 |
| 2026/01/28 | 1,405 | 1,416 | 1,392 | 1,406 | 29,800 |
| 2026/01/27 | 1,397 | 1,416 | 1,388 | 1,408 | 32,100 |
| 2026/01/26 | 1,410 | 1,410 | 1,384 | 1,390 | 33,700 |
| 2026/01/23 | 1,420 | 1,443 | 1,419 | 1,435 | 21,600 |
| 2026/01/22 | 1,402 | 1,422 | 1,395 | 1,417 | 21,500 |
| 2026/01/21 | 1,385 | 1,402 | 1,369 | 1,402 | 31,400 |
| 2026/01/20 | 1,411 | 1,411 | 1,386 | 1,401 | 15,300 |
| 2026/01/19 | 1,437 | 1,437 | 1,397 | 1,397 | 25,500 |
| 2026/01/16 | 1,375 | 1,418 | 1,375 | 1,413 | 31,500 |
| 2026/01/15 | 1,340 | 1,379 | 1,340 | 1,374 | 18,500 |
| 2026/01/14 | 1,349 | 1,350 | 1,334 | 1,334 | 15,900 |
| 2026/01/13 | 1,370 | 1,370 | 1,336 | 1,345 | 13,900 |
| 2026/01/09 | 1,332 | 1,346 | 1,331 | 1,340 | 15,800 |
| 2026/01/08 | 1,328 | 1,340 | 1,315 | 1,334 | 20,900 |
| 2026/01/07 | 1,320 | 1,328 | 1,312 | 1,320 | 22,100 |
| 2026/01/06 | 1,313 | 1,328 | 1,310 | 1,320 | 13,000 |
| 2026/01/05 | 1,330 | 1,330 | 1,310 | 1,317 | 17,700 |
| 2025/12/30 | 1,322 | 1,333 | 1,316 | 1,318 | 11,100 |
| 2025/12/29 | 1,358 | 1,367 | 1,320 | 1,329 | 15,200 |
| 2025/12/26 | 1,376 | 1,376 | 1,343 | 1,349 | 51,900 |
| 2025/12/25 | 1,323 | 1,371 | 1,303 | 1,371 | 43,000 |
| 2025/12/24 | 1,333 | 1,355 | 1,315 | 1,319 | 30,800 |
| 2025/12/23 | 1,340 | 1,346 | 1,331 | 1,333 | 10,700 |
| 2025/12/22 | 1,330 | 1,336 | 1,315 | 1,334 | 13,200 |
| 2025/12/19 | 1,298 | 1,347 | 1,298 | 1,321 | 19,500 |
| 2025/12/18 | 1,286 | 1,302 | 1,286 | 1,298 | 14,500 |
| 2025/12/17 | 1,304 | 1,313 | 1,284 | 1,285 | 25,000 |
| 2025/12/16 | 1,330 | 1,331 | 1,304 | 1,304 | 13,600 |
| 2025/12/15 | 1,318 | 1,336 | 1,312 | 1,333 | 17,300 |
| 2025/12/12 | 1,324 | 1,330 | 1,312 | 1,318 | 16,000 |
| 2025/12/11 | 1,368 | 1,368 | 1,316 | 1,330 | 29,200 |
| 2025/12/10 | 1,356 | 1,371 | 1,339 | 1,348 | 19,800 |
| 2025/12/09 | 1,372 | 1,377 | 1,347 | 1,353 | 12,500 |
| 2025/12/08 | 1,338 | 1,373 | 1,321 | 1,370 | 20,900 |
| 2025/12/05 | 1,337 | 1,350 | 1,337 | 1,338 | 9,200 |
| 2025/12/04 | 1,343 | 1,346 | 1,333 | 1,340 | 24,100 |
| 2025/12/03 | 1,363 | 1,366 | 1,353 | 1,355 | 12,400 |
| 2025/12/02 | 1,378 | 1,380 | 1,360 | 1,364 | 15,500 |
| 2025/12/01 | 1,410 | 1,418 | 1,378 | 1,378 | 24,700 |
| 2025/11/28 | 1,388 | 1,405 | 1,383 | 1,405 | 15,500 |
| 2025/11/27 | 1,414 | 1,429 | 1,372 | 1,385 | 32,000 |
| 2025/11/26 | 1,366 | 1,420 | 1,366 | 1,386 | 58,400 |
| 2025/11/25 | 1,320 | 1,341 | 1,305 | 1,311 | 26,900 |
| 2025/11/21 | 1,292 | 1,321 | 1,284 | 1,320 | 21,600 |
| 2025/11/20 | 1,320 | 1,350 | 1,289 | 1,298 | 41,700 |
| 2025/11/19 | 1,339 | 1,345 | 1,314 | 1,316 | 28,000 |
| 2025/11/18 | 1,364 | 1,366 | 1,341 | 1,344 | 22,800 |
| 2025/11/17 | 1,362 | 1,383 | 1,358 | 1,371 | 22,400 |
| 2025/11/14 | 1,392 | 1,401 | 1,365 | 1,365 | 30,300 |
| 2025/11/13 | 1,439 | 1,439 | 1,395 | 1,401 | 34,500 |
| 2025/11/12 | 1,387 | 1,445 | 1,383 | 1,437 | 60,800 |
| 2025/11/11 | 1,394 | 1,394 | 1,363 | 1,373 | 24,100 |
| 2025/11/10 | 1,362 | 1,397 | 1,359 | 1,388 | 29,900 |
| 2025/11/07 | 1,373 | 1,377 | 1,352 | 1,362 | 19,100 |
| 2025/11/06 | 1,418 | 1,418 | 1,372 | 1,385 | 30,900 |
| 2025/11/05 | 1,400 | 1,407 | 1,344 | 1,397 | 49,800 |
| 2025/11/04 | 1,433 | 1,447 | 1,369 | 1,414 | 94,000 |
| 2025/10/31 | 1,555 | 1,565 | 1,468 | 1,493 | 89,200 |
| 2025/10/30 | 1,433 | 1,477 | 1,433 | 1,455 | 70,700 |
| 2025/10/29 | 1,460 | 1,478 | 1,419 | 1,437 | 47,400 |
| 2025/10/28 | 1,489 | 1,490 | 1,450 | 1,460 | 43,100 |
| 2025/10/27 | 1,507 | 1,528 | 1,497 | 1,502 | 40,700 |
| 2025/10/24 | 1,529 | 1,543 | 1,485 | 1,507 | 42,100 |
| 2025/10/23 | 1,539 | 1,539 | 1,509 | 1,521 | 36,300 |
| 2025/10/22 | 1,498 | 1,545 | 1,498 | 1,545 | 53,800 |
| 2025/10/21 | 1,545 | 1,559 | 1,495 | 1,495 | 107,100 |
| 2025/10/20 | 1,585 | 1,595 | 1,491 | 1,534 | 147,600 |
| 2025/10/17 | 1,433 | 1,496 | 1,401 | 1,475 | 211,900 |
| 2025/10/16 | 1,406 | 1,437 | 1,361 | 1,437 | 397,500 |
| 2025/10/15 | 1,142 | 1,202 | 1,142 | 1,196 | 19,900 |
| 2025/10/14 | 1,146 | 1,173 | 1,132 | 1,141 | 25,400 |
| 2025/10/10 | 1,207 | 1,207 | 1,165 | 1,173 | 25,600 |
| 2025/10/09 | 1,211 | 1,215 | 1,203 | 1,207 | 7,100 |
| 2025/10/08 | 1,216 | 1,233 | 1,210 | 1,210 | 9,100 |
| 2025/10/07 | 1,228 | 1,228 | 1,201 | 1,212 | 13,600 |
| 2025/10/06 | 1,217 | 1,244 | 1,208 | 1,222 | 25,500 |
| 2025/10/03 | 1,200 | 1,217 | 1,193 | 1,194 | 8,500 |
| 2025/10/02 | 1,186 | 1,206 | 1,170 | 1,180 | 12,000 |
| 2025/10/01 | 1,219 | 1,220 | 1,182 | 1,182 | 23,800 |
| 2025/09/30 | 1,257 | 1,257 | 1,221 | 1,226 | 35,900 |
| 2025/09/29 | 1,250 | 1,272 | 1,248 | 1,257 | 17,800 |
| 2025/09/26 | 1,314 | 1,314 | 1,264 | 1,267 | 64,900 |
| 2025/09/25 | 1,357 | 1,367 | 1,289 | 1,304 | 64,200 |
| 2025/09/24 | 1,279 | 1,325 | 1,256 | 1,319 | 44,600 |
| 2025/09/22 | 1,254 | 1,285 | 1,250 | 1,285 | 25,500 |
| 2025/09/19 | 1,254 | 1,265 | 1,231 | 1,253 | 19,500 |
| 2025/09/18 | 1,221 | 1,257 | 1,219 | 1,248 | 26,800 |
| 2025/09/17 | 1,248 | 1,248 | 1,221 | 1,225 | 14,800 |
| 2025/09/16 | 1,237 | 1,249 | 1,214 | 1,249 | 26,000 |
| 2025/09/12 | 1,256 | 1,256 | 1,236 | 1,239 | 32,500 |
| 2025/09/11 | 1,285 | 1,298 | 1,255 | 1,256 | 29,100 |
| 2025/09/10 | 1,266 | 1,287 | 1,265 | 1,283 | 16,500 |
| 2025/09/09 | 1,280 | 1,296 | 1,266 | 1,266 | 20,500 |
| 2025/09/08 | 1,251 | 1,276 | 1,251 | 1,275 | 17,400 |
| 2025/09/05 | 1,240 | 1,268 | 1,234 | 1,254 | 19,600 |
| 2025/09/04 | 1,265 | 1,277 | 1,245 | 1,245 | 15,300 |
| 2025/09/03 | 1,278 | 1,299 | 1,255 | 1,263 | 29,800 |
| 2025/09/02 | 1,261 | 1,279 | 1,252 | 1,278 | 29,700 |
| 2025/09/01 | 1,275 | 1,278 | 1,259 | 1,268 | 21,800 |
| 2025/08/29 | 1,290 | 1,309 | 1,278 | 1,287 | 28,600 |
| 2025/08/28 | 1,303 | 1,314 | 1,273 | 1,287 | 34,200 |
| 2025/08/27 | 1,295 | 1,336 | 1,284 | 1,313 | 26,600 |
| 2025/08/26 | 1,310 | 1,327 | 1,299 | 1,299 | 29,300 |
| 2025/08/25 | 1,345 | 1,345 | 1,309 | 1,319 | 28,900 |
| 2025/08/22 | 1,339 | 1,345 | 1,302 | 1,336 | 46,900 |
| 2025/08/21 | 1,306 | 1,350 | 1,306 | 1,330 | 56,300 |
| 2025/08/20 | 1,264 | 1,324 | 1,251 | 1,312 | 67,900 |
| 2025/08/19 | 1,252 | 1,275 | 1,251 | 1,261 | 24,000 |
| 2025/08/18 | 1,245 | 1,279 | 1,245 | 1,260 | 21,600 |
| 2025/08/15 | 1,284 | 1,284 | 1,244 | 1,244 | 34,100 |