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 |
|---|---|---|---|---|---|
| 2024/07/26 | 997 | 1,000 | 988 | 989 | 27,500 |
| 2024/07/25 | 988 | 1,007 | 984 | 1,001 | 34,200 |
| 2024/07/24 | 1,014 | 1,014 | 993 | 993 | 21,900 |
| 2024/07/23 | 1,017 | 1,028 | 1,005 | 1,009 | 13,700 |
| 2024/07/22 | 1,037 | 1,040 | 1,010 | 1,017 | 24,900 |
| 2024/07/19 | 1,015 | 1,038 | 1,012 | 1,029 | 40,900 |
| 2024/07/18 | 1,024 | 1,030 | 1,016 | 1,020 | 14,600 |
| 2024/07/17 | 1,036 | 1,038 | 1,025 | 1,025 | 16,800 |
| 2024/07/16 | 1,032 | 1,038 | 1,021 | 1,029 | 17,500 |
| 2024/07/12 | 1,011 | 1,041 | 1,010 | 1,022 | 36,300 |
| 2024/07/11 | 1,012 | 1,020 | 1,007 | 1,014 | 21,500 |
| 2024/07/10 | 1,054 | 1,054 | 1,008 | 1,008 | 34,900 |
| 2024/07/09 | 1,068 | 1,075 | 1,044 | 1,045 | 36,300 |
| 2024/07/08 | 1,035 | 1,066 | 1,034 | 1,063 | 35,300 |
| 2024/07/05 | 1,027 | 1,036 | 1,022 | 1,024 | 26,200 |
| 2024/07/04 | 1,047 | 1,056 | 1,028 | 1,028 | 30,300 |
| 2024/07/03 | 1,051 | 1,059 | 1,045 | 1,046 | 22,500 |
| 2024/07/02 | 1,054 | 1,060 | 1,041 | 1,051 | 24,500 |
| 2024/07/01 | 1,052 | 1,067 | 1,042 | 1,053 | 27,600 |
| 2024/06/28 | 1,061 | 1,071 | 1,040 | 1,046 | 34,300 |
| 2024/06/27 | 1,090 | 1,090 | 1,061 | 1,061 | 29,400 |
| 2024/06/26 | 1,098 | 1,107 | 1,076 | 1,090 | 66,600 |
| 2024/06/25 | 1,060 | 1,080 | 1,051 | 1,080 | 38,100 |
| 2024/06/24 | 1,064 | 1,075 | 1,049 | 1,050 | 40,700 |
| 2024/06/21 | 1,044 | 1,056 | 1,042 | 1,055 | 28,800 |
| 2024/06/20 | 1,042 | 1,058 | 1,018 | 1,035 | 31,000 |
| 2024/06/19 | 1,032 | 1,064 | 1,021 | 1,041 | 59,500 |
| 2024/06/18 | 999 | 1,034 | 999 | 1,028 | 33,400 |
| 2024/06/17 | 1,009 | 1,009 | 983 | 996 | 30,300 |
| 2024/06/14 | 1,010 | 1,022 | 1,004 | 1,009 | 25,000 |
| 2024/06/13 | 1,029 | 1,030 | 1,010 | 1,013 | 26,300 |
| 2024/06/12 | 1,008 | 1,027 | 1,007 | 1,020 | 21,600 |
| 2024/06/11 | 1,026 | 1,033 | 1,007 | 1,014 | 30,400 |
| 2024/06/10 | 998 | 1,032 | 998 | 1,026 | 56,000 |
| 2024/06/07 | 990 | 1,000 | 986 | 997 | 21,100 |
| 2024/06/06 | 1,009 | 1,010 | 984 | 987 | 32,100 |
| 2024/06/05 | 1,013 | 1,013 | 996 | 1,000 | 39,500 |
| 2024/06/04 | 1,023 | 1,060 | 1,008 | 1,010 | 139,100 |
| 2024/06/03 | 975 | 991 | 969 | 982 | 38,000 |
| 2024/05/31 | 932 | 970 | 932 | 970 | 33,800 |
| 2024/05/30 | 926 | 944 | 923 | 936 | 47,200 |
| 2024/05/29 | 963 | 971 | 937 | 940 | 49,500 |
| 2024/05/28 | 953 | 978 | 953 | 968 | 28,100 |
| 2024/05/27 | 970 | 980 | 954 | 955 | 42,900 |
| 2024/05/24 | 977 | 982 | 963 | 970 | 60,700 |
| 2024/05/23 | 1,010 | 1,017 | 984 | 987 | 52,200 |
| 2024/05/22 | 1,012 | 1,012 | 992 | 992 | 54,000 |
| 2024/05/21 | 1,029 | 1,044 | 1,013 | 1,017 | 78,000 |
| 2024/05/20 | 1,004 | 1,066 | 999 | 1,025 | 333,200 |
| 2024/05/17 | 981 | 1,018 | 981 | 1,003 | 81,600 |
| 2024/05/16 | 1,000 | 1,007 | 980 | 988 | 93,700 |
| 2024/05/15 | 1,035 | 1,036 | 998 | 1,005 | 157,600 |
| 2024/05/14 | 1,093 | 1,096 | 1,022 | 1,037 | 451,500 |
| 2024/05/13 | 1,149 | 1,156 | 1,098 | 1,152 | 283,100 |
| 2024/05/10 | 1,061 | 1,065 | 1,040 | 1,059 | 90,400 |
| 2024/05/09 | 1,083 | 1,087 | 1,053 | 1,061 | 112,500 |
| 2024/05/08 | 1,114 | 1,135 | 1,081 | 1,088 | 108,800 |
| 2024/05/07 | 1,135 | 1,135 | 1,081 | 1,115 | 109,000 |
| 2024/05/02 | 1,147 | 1,171 | 1,109 | 1,120 | 158,900 |
| 2024/05/01 | 1,110 | 1,192 | 1,093 | 1,147 | 328,900 |
| 2024/04/30 | 1,075 | 1,145 | 1,075 | 1,128 | 221,300 |
| 2024/04/26 | 1,119 | 1,137 | 1,067 | 1,069 | 281,100 |
| 2024/04/25 | 1,152 | 1,176 | 1,127 | 1,130 | 167,900 |
| 2024/04/24 | 1,120 | 1,172 | 1,113 | 1,162 | 315,200 |
| 2024/04/23 | 1,160 | 1,184 | 1,100 | 1,124 | 427,700 |
| 2024/04/22 | 1,241 | 1,253 | 1,149 | 1,180 | 643,300 |
| 2024/04/19 | 1,399 | 1,439 | 1,151 | 1,221 | 2,594,800 |
| 2024/04/18 | 1,449 | 1,488 | 1,261 | 1,350 | 3,590,700 |
| 2024/04/17 | 1,146 | 1,445 | 1,107 | 1,445 | 2,473,500 |
| 2024/04/16 | 985 | 1,145 | 960 | 1,145 | 417,100 |
| 2024/04/15 | 1,059 | 1,067 | 976 | 995 | 445,900 |
| 2024/04/12 | 940 | 1,067 | 936 | 1,067 | 438,000 |
| 2024/04/11 | 895 | 932 | 893 | 917 | 104,100 |
| 2024/04/10 | 851 | 893 | 850 | 880 | 44,800 |
| 2024/04/09 | 843 | 853 | 843 | 853 | 10,900 |
| 2024/04/08 | 833 | 847 | 833 | 843 | 15,500 |
| 2024/04/05 | 827 | 836 | 827 | 829 | 14,800 |
| 2024/04/04 | 853 | 853 | 829 | 834 | 24,600 |
| 2024/04/03 | 840 | 854 | 831 | 847 | 13,600 |
| 2024/04/02 | 866 | 866 | 842 | 844 | 21,300 |
| 2024/04/01 | 879 | 888 | 858 | 862 | 31,400 |
| 2024/03/29 | 844 | 875 | 840 | 865 | 35,500 |
| 2024/03/28 | 852 | 865 | 837 | 837 | 26,500 |
| 2024/03/27 | 880 | 880 | 872 | 873 | 38,200 |
| 2024/03/26 | 882 | 883 | 870 | 873 | 25,500 |
| 2024/03/25 | 900 | 900 | 886 | 889 | 14,600 |
| 2024/03/22 | 901 | 904 | 882 | 892 | 20,300 |
| 2024/03/21 | 903 | 913 | 901 | 903 | 18,500 |
| 2024/03/19 | 901 | 903 | 898 | 903 | 8,300 |
| 2024/03/18 | 906 | 911 | 900 | 900 | 11,000 |
| 2024/03/15 | 900 | 907 | 895 | 905 | 9,100 |
| 2024/03/14 | 911 | 911 | 900 | 907 | 4,400 |
| 2024/03/13 | 906 | 915 | 897 | 913 | 8,200 |
| 2024/03/12 | 885 | 904 | 874 | 904 | 11,200 |
| 2024/03/11 | 920 | 920 | 888 | 889 | 19,400 |
| 2024/03/08 | 931 | 937 | 920 | 930 | 19,900 |
| 2024/03/07 | 920 | 933 | 910 | 927 | 23,700 |
| 2024/03/06 | 900 | 923 | 899 | 916 | 24,800 |
| 2024/03/05 | 887 | 908 | 882 | 899 | 16,700 |
| 2024/03/04 | 902 | 902 | 885 | 887 | 23,900 |
| 2024/03/01 | 904 | 908 | 900 | 901 | 10,900 |
| 2024/02/29 | 898 | 909 | 894 | 899 | 17,300 |
| 2024/02/28 | 899 | 909 | 898 | 898 | 15,500 |
| 2024/02/27 | 906 | 906 | 899 | 899 | 15,800 |
| 2024/02/26 | 920 | 930 | 904 | 910 | 36,800 |
| 2024/02/22 | 893 | 923 | 893 | 923 | 41,100 |
| 2024/02/21 | 893 | 893 | 884 | 886 | 11,500 |
| 2024/02/20 | 908 | 908 | 891 | 893 | 17,600 |
| 2024/02/19 | 877 | 906 | 872 | 905 | 21,400 |
| 2024/02/16 | 864 | 884 | 864 | 877 | 17,200 |
| 2024/02/15 | 886 | 886 | 864 | 864 | 21,600 |
| 2024/02/14 | 886 | 889 | 876 | 880 | 17,500 |
| 2024/02/13 | 866 | 906 | 866 | 889 | 31,900 |
| 2024/02/09 | 880 | 881 | 864 | 866 | 22,600 |
| 2024/02/08 | 910 | 910 | 888 | 893 | 35,900 |
| 2024/02/07 | 910 | 921 | 908 | 911 | 11,500 |
| 2024/02/06 | 919 | 920 | 909 | 909 | 16,700 |
| 2024/02/05 | 946 | 946 | 908 | 910 | 56,800 |
| 2024/02/02 | 923 | 964 | 909 | 961 | 77,100 |
| 2024/02/01 | 941 | 942 | 908 | 931 | 72,100 |
| 2024/01/31 | 1,000 | 1,000 | 922 | 960 | 376,000 |
| 2024/01/30 | 886 | 919 | 861 | 861 | 139,200 |
| 2024/01/29 | 848 | 886 | 845 | 886 | 22,800 |
| 2024/01/26 | 844 | 853 | 843 | 848 | 16,100 |
| 2024/01/25 | 822 | 844 | 822 | 844 | 12,300 |
| 2024/01/24 | 815 | 828 | 815 | 820 | 8,700 |
| 2024/01/23 | 813 | 816 | 808 | 812 | 7,400 |
| 2024/01/22 | 815 | 816 | 808 | 808 | 5,700 |
| 2024/01/19 | 814 | 815 | 807 | 807 | 11,800 |
| 2024/01/18 | 810 | 821 | 810 | 814 | 7,300 |
| 2024/01/17 | 812 | 826 | 812 | 818 | 5,900 |
| 2024/01/16 | 817 | 821 | 811 | 812 | 7,100 |
| 2024/01/15 | 825 | 827 | 817 | 817 | 8,600 |
| 2024/01/12 | 845 | 849 | 825 | 829 | 17,500 |
| 2024/01/11 | 846 | 850 | 839 | 850 | 9,300 |
| 2024/01/10 | 845 | 846 | 835 | 840 | 6,800 |
| 2024/01/09 | 838 | 844 | 832 | 843 | 19,400 |
| 2024/01/05 | 840 | 840 | 832 | 840 | 6,200 |
| 2024/01/04 | 832 | 840 | 822 | 840 | 10,900 |
| 2023/12/29 | 822 | 837 | 822 | 833 | 6,500 |
| 2023/12/28 | 836 | 842 | 827 | 835 | 5,800 |
| 2023/12/27 | 834 | 847 | 834 | 839 | 21,600 |
| 2023/12/26 | 849 | 849 | 828 | 839 | 30,900 |
| 2023/12/25 | 838 | 845 | 827 | 845 | 15,800 |
| 2023/12/22 | 805 | 829 | 800 | 827 | 26,800 |
| 2023/12/21 | 797 | 804 | 795 | 800 | 10,400 |
| 2023/12/20 | 799 | 799 | 793 | 798 | 4,200 |
| 2023/12/19 | 799 | 800 | 782 | 796 | 9,200 |
| 2023/12/18 | 780 | 790 | 770 | 790 | 7,400 |
| 2023/12/15 | 779 | 783 | 766 | 779 | 12,400 |
| 2023/12/14 | 798 | 798 | 774 | 783 | 11,800 |
| 2023/12/13 | 801 | 806 | 787 | 787 | 28,500 |
| 2023/12/12 | 778 | 794 | 778 | 786 | 23,200 |
| 2023/12/11 | 760 | 777 | 760 | 776 | 9,600 |
| 2023/12/08 | 755 | 769 | 755 | 760 | 12,100 |
| 2023/12/07 | 765 | 768 | 760 | 766 | 7,700 |
| 2023/12/06 | 760 | 769 | 756 | 761 | 14,400 |
| 2023/12/05 | 751 | 759 | 751 | 755 | 10,000 |
| 2023/12/04 | 748 | 760 | 748 | 759 | 12,600 |
| 2023/12/01 | 755 | 755 | 745 | 746 | 13,300 |
| 2023/11/30 | 735 | 750 | 730 | 750 | 11,300 |
| 2023/11/29 | 728 | 756 | 727 | 742 | 22,500 |
| 2023/11/28 | 722 | 730 | 720 | 730 | 7,800 |
| 2023/11/27 | 722 | 725 | 719 | 723 | 10,500 |
| 2023/11/24 | 720 | 722 | 718 | 722 | 8,700 |
| 2023/11/22 | 712 | 720 | 712 | 717 | 5,000 |
| 2023/11/21 | 711 | 714 | 710 | 712 | 3,200 |
| 2023/11/20 | 714 | 717 | 711 | 711 | 7,200 |
| 2023/11/17 | 716 | 718 | 714 | 715 | 2,500 |
| 2023/11/16 | 718 | 718 | 714 | 718 | 3,200 |
| 2023/11/15 | 717 | 717 | 712 | 714 | 5,000 |
| 2023/11/14 | 710 | 716 | 710 | 713 | 5,300 |
| 2023/11/13 | 706 | 714 | 706 | 710 | 11,500 |
| 2023/11/10 | 703 | 708 | 698 | 706 | 10,000 |
| 2023/11/09 | 707 | 709 | 696 | 703 | 13,900 |
| 2023/11/08 | 711 | 714 | 698 | 700 | 13,800 |
| 2023/11/07 | 708 | 712 | 703 | 703 | 11,500 |
| 2023/11/06 | 708 | 716 | 708 | 708 | 14,900 |
| 2023/11/02 | 708 | 717 | 695 | 707 | 29,100 |
| 2023/11/01 | 724 | 725 | 702 | 710 | 41,000 |
| 2023/10/31 | 738 | 747 | 707 | 717 | 145,500 |
| 2023/10/30 | 683 | 689 | 658 | 658 | 104,300 |
| 2023/10/27 | 670 | 683 | 670 | 683 | 11,600 |
| 2023/10/26 | 680 | 683 | 671 | 671 | 14,800 |
| 2023/10/25 | 670 | 682 | 670 | 679 | 10,900 |
| 2023/10/24 | 673 | 675 | 661 | 670 | 15,100 |
| 2023/10/23 | 676 | 679 | 670 | 670 | 8,600 |
| 2023/10/20 | 681 | 681 | 671 | 675 | 8,500 |
| 2023/10/19 | 684 | 689 | 681 | 681 | 5,100 |
| 2023/10/18 | 678 | 684 | 676 | 684 | 5,500 |
| 2023/10/17 | 683 | 683 | 677 | 678 | 4,700 |
| 2023/10/16 | 680 | 694 | 676 | 680 | 9,800 |
| 2023/10/13 | 691 | 692 | 682 | 683 | 9,700 |
| 2023/10/12 | 694 | 699 | 690 | 691 | 7,200 |
| 2023/10/11 | 704 | 705 | 695 | 700 | 6,300 |
| 2023/10/10 | 694 | 705 | 694 | 700 | 6,700 |
| 2023/10/06 | 694 | 714 | 693 | 693 | 10,000 |
| 2023/10/05 | 679 | 690 | 679 | 685 | 7,400 |
| 2023/10/04 | 690 | 693 | 679 | 679 | 12,700 |
| 2023/10/03 | 692 | 697 | 691 | 692 | 7,200 |