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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/08/14 | 1,235 | 1,288 | 1,230 | 1,284 | 84,600 |
| 2025/08/13 | 1,284 | 1,286 | 1,247 | 1,252 | 54,300 |
| 2025/08/12 | 1,294 | 1,310 | 1,270 | 1,286 | 58,900 |
| 2025/08/08 | 1,344 | 1,344 | 1,300 | 1,302 | 60,100 |
| 2025/08/07 | 1,354 | 1,370 | 1,332 | 1,346 | 72,800 |
| 2025/08/06 | 1,380 | 1,380 | 1,338 | 1,343 | 77,500 |
| 2025/08/05 | 1,326 | 1,410 | 1,316 | 1,386 | 129,400 |
| 2025/08/04 | 1,303 | 1,338 | 1,290 | 1,334 | 103,300 |
| 2025/08/01 | 1,313 | 1,362 | 1,279 | 1,348 | 208,700 |
| 2025/07/31 | 1,172 | 1,314 | 1,160 | 1,313 | 730,700 |
| 2025/07/30 | 1,102 | 1,127 | 1,079 | 1,123 | 82,900 |
| 2025/07/29 | 1,132 | 1,132 | 1,090 | 1,097 | 52,700 |
| 2025/07/28 | 1,109 | 1,144 | 1,105 | 1,144 | 47,500 |
| 2025/07/25 | 1,080 | 1,106 | 1,078 | 1,104 | 21,700 |
| 2025/07/24 | 1,094 | 1,094 | 1,068 | 1,080 | 20,700 |
| 2025/07/23 | 1,101 | 1,109 | 1,063 | 1,095 | 44,000 |
| 2025/07/22 | 1,037 | 1,117 | 1,037 | 1,097 | 64,400 |
| 2025/07/18 | 1,054 | 1,054 | 1,010 | 1,027 | 26,800 |
| 2025/07/17 | 1,030 | 1,058 | 1,030 | 1,045 | 35,900 |
| 2025/07/16 | 1,021 | 1,021 | 1,008 | 1,021 | 6,700 |
| 2025/07/15 | 1,042 | 1,042 | 1,009 | 1,023 | 15,200 |
| 2025/07/14 | 1,015 | 1,040 | 1,011 | 1,030 | 33,500 |
| 2025/07/11 | 987 | 1,010 | 982 | 1,005 | 15,300 |
| 2025/07/10 | 992 | 992 | 984 | 987 | 6,200 |
| 2025/07/09 | 994 | 996 | 988 | 988 | 6,600 |
| 2025/07/08 | 989 | 1,000 | 986 | 990 | 8,800 |
| 2025/07/07 | 1,004 | 1,004 | 984 | 993 | 12,300 |
| 2025/07/04 | 1,005 | 1,013 | 1,000 | 1,004 | 19,000 |
| 2025/07/03 | 956 | 1,002 | 956 | 1,002 | 37,200 |
| 2025/07/02 | 975 | 975 | 955 | 955 | 14,300 |
| 2025/07/01 | 964 | 982 | 960 | 982 | 32,000 |
| 2025/06/30 | 967 | 967 | 933 | 958 | 16,500 |
| 2025/06/27 | 971 | 971 | 943 | 961 | 11,800 |
| 2025/06/26 | 981 | 981 | 956 | 956 | 51,300 |
| 2025/06/25 | 949 | 966 | 949 | 966 | 17,800 |
| 2025/06/24 | 954 | 954 | 943 | 946 | 11,700 |
| 2025/06/23 | 949 | 952 | 942 | 948 | 7,800 |
| 2025/06/20 | 950 | 951 | 944 | 949 | 6,700 |
| 2025/06/19 | 934 | 947 | 934 | 943 | 6,000 |
| 2025/06/18 | 923 | 941 | 923 | 932 | 4,900 |
| 2025/06/17 | 925 | 929 | 922 | 929 | 2,700 |
| 2025/06/16 | 925 | 934 | 922 | 927 | 12,500 |
| 2025/06/13 | 963 | 964 | 930 | 932 | 17,300 |
| 2025/06/12 | 969 | 969 | 956 | 958 | 25,600 |
| 2025/06/11 | 945 | 954 | 945 | 954 | 5,900 |
| 2025/06/10 | 923 | 948 | 922 | 945 | 13,900 |
| 2025/06/09 | 925 | 925 | 918 | 921 | 7,100 |
| 2025/06/06 | 918 | 920 | 915 | 920 | 2,000 |
| 2025/06/05 | 911 | 920 | 911 | 918 | 5,500 |
| 2025/06/04 | 907 | 920 | 907 | 919 | 6,700 |
| 2025/06/03 | 912 | 912 | 906 | 907 | 1,300 |
| 2025/06/02 | 911 | 915 | 907 | 908 | 4,400 |
| 2025/05/30 | 898 | 909 | 898 | 909 | 3,300 |
| 2025/05/29 | 902 | 915 | 897 | 899 | 9,600 |
| 2025/05/28 | 891 | 918 | 891 | 902 | 14,300 |
| 2025/05/27 | 892 | 892 | 887 | 891 | 2,400 |
| 2025/05/26 | 879 | 898 | 879 | 886 | 14,900 |
| 2025/05/23 | 880 | 889 | 875 | 886 | 8,500 |
| 2025/05/22 | 888 | 891 | 876 | 878 | 6,000 |
| 2025/05/21 | 879 | 894 | 879 | 892 | 5,300 |
| 2025/05/20 | 893 | 897 | 878 | 878 | 9,900 |
| 2025/05/19 | 871 | 895 | 871 | 889 | 19,700 |
| 2025/05/16 | 900 | 900 | 870 | 874 | 37,800 |
| 2025/05/15 | 923 | 937 | 878 | 900 | 89,000 |
| 2025/05/14 | 859 | 879 | 859 | 867 | 18,400 |
| 2025/05/13 | 870 | 870 | 855 | 858 | 12,700 |
| 2025/05/12 | 850 | 866 | 850 | 866 | 13,800 |
| 2025/05/09 | 839 | 851 | 836 | 849 | 8,000 |
| 2025/05/08 | 831 | 836 | 830 | 836 | 6,100 |
| 2025/05/07 | 822 | 837 | 822 | 827 | 7,300 |
| 2025/05/02 | 838 | 846 | 827 | 828 | 15,700 |
| 2025/05/01 | 833 | 846 | 830 | 846 | 9,900 |
| 2025/04/30 | 837 | 869 | 821 | 835 | 127,100 |
| 2025/04/28 | 831 | 834 | 817 | 833 | 11,600 |
| 2025/04/25 | 817 | 826 | 817 | 826 | 5,600 |
| 2025/04/24 | 820 | 825 | 815 | 815 | 6,000 |
| 2025/04/23 | 826 | 832 | 814 | 819 | 6,600 |
| 2025/04/22 | 803 | 844 | 794 | 821 | 68,800 |
| 2025/04/21 | 805 | 818 | 802 | 806 | 9,000 |
| 2025/04/18 | 803 | 814 | 803 | 811 | 9,300 |
| 2025/04/17 | 798 | 828 | 791 | 808 | 32,400 |
| 2025/04/16 | 821 | 840 | 811 | 813 | 156,900 |
| 2025/04/15 | 766 | 768 | 758 | 760 | 5,800 |
| 2025/04/14 | 756 | 769 | 754 | 755 | 7,700 |
| 2025/04/11 | 738 | 756 | 728 | 744 | 7,500 |
| 2025/04/10 | 748 | 750 | 731 | 738 | 13,500 |
| 2025/04/09 | 728 | 729 | 702 | 705 | 12,900 |