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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 706 | 745 | 706 | 730 | 14,200 |
| 2025/04/07 | 697 | 704 | 671 | 681 | 41,300 |
| 2025/04/04 | 770 | 772 | 721 | 727 | 37,900 |
| 2025/04/03 | 781 | 793 | 771 | 782 | 10,700 |
| 2025/04/02 | 807 | 823 | 793 | 793 | 11,600 |
| 2025/04/01 | 828 | 835 | 807 | 807 | 15,900 |
| 2025/03/31 | 835 | 835 | 818 | 820 | 8,800 |
| 2025/03/28 | 856 | 865 | 832 | 835 | 15,100 |
| 2025/03/27 | 871 | 881 | 869 | 869 | 25,800 |
| 2025/03/26 | 867 | 879 | 867 | 871 | 13,300 |
| 2025/03/25 | 869 | 879 | 865 | 875 | 9,400 |
| 2025/03/24 | 886 | 886 | 868 | 868 | 10,100 |
| 2025/03/21 | 857 | 882 | 857 | 878 | 12,200 |
| 2025/03/19 | 858 | 861 | 856 | 860 | 6,100 |
| 2025/03/18 | 850 | 861 | 850 | 857 | 15,600 |
| 2025/03/17 | 846 | 852 | 845 | 848 | 4,600 |
| 2025/03/14 | 848 | 856 | 842 | 845 | 8,200 |
| 2025/03/13 | 848 | 855 | 845 | 848 | 5,200 |
| 2025/03/12 | 850 | 858 | 847 | 848 | 9,200 |
| 2025/03/11 | 862 | 864 | 842 | 853 | 13,600 |
| 2025/03/10 | 870 | 871 | 866 | 866 | 5,500 |
| 2025/03/07 | 861 | 874 | 860 | 869 | 13,000 |
| 2025/03/06 | 862 | 873 | 860 | 872 | 9,800 |
| 2025/03/05 | 862 | 867 | 861 | 862 | 4,700 |
| 2025/03/04 | 868 | 868 | 855 | 861 | 12,300 |
| 2025/03/03 | 867 | 875 | 861 | 868 | 22,900 |
| 2025/02/28 | 864 | 877 | 862 | 869 | 14,400 |
| 2025/02/27 | 877 | 878 | 862 | 870 | 6,500 |
| 2025/02/26 | 880 | 880 | 856 | 862 | 25,900 |
| 2025/02/25 | 879 | 889 | 870 | 887 | 9,000 |
| 2025/02/21 | 885 | 898 | 880 | 889 | 10,700 |
| 2025/02/20 | 904 | 905 | 893 | 897 | 13,300 |
| 2025/02/19 | 908 | 908 | 897 | 901 | 15,700 |
| 2025/02/18 | 878 | 916 | 877 | 899 | 33,100 |
| 2025/02/17 | 868 | 879 | 863 | 871 | 21,300 |
| 2025/02/14 | 878 | 887 | 861 | 868 | 20,000 |
| 2025/02/13 | 903 | 904 | 875 | 878 | 43,600 |
| 2025/02/12 | 916 | 917 | 900 | 900 | 16,700 |
| 2025/02/10 | 918 | 926 | 913 | 913 | 19,200 |
| 2025/02/07 | 920 | 920 | 912 | 912 | 14,400 |
| 2025/02/06 | 926 | 933 | 920 | 921 | 20,700 |
| 2025/02/05 | 911 | 922 | 906 | 922 | 16,300 |
| 2025/02/04 | 910 | 915 | 897 | 905 | 31,200 |
| 2025/02/03 | 915 | 923 | 893 | 910 | 71,800 |
| 2025/01/31 | 968 | 968 | 912 | 915 | 192,300 |
| 2025/01/30 | 1,008 | 1,008 | 934 | 962 | 971,000 |
| 2025/01/29 | 853 | 865 | 849 | 858 | 25,700 |
| 2025/01/28 | 840 | 849 | 832 | 849 | 8,600 |
| 2025/01/27 | 831 | 839 | 831 | 839 | 7,900 |
| 2025/01/24 | 819 | 833 | 819 | 826 | 8,900 |
| 2025/01/23 | 811 | 827 | 811 | 819 | 10,300 |
| 2025/01/22 | 811 | 812 | 802 | 806 | 9,200 |
| 2025/01/21 | 802 | 810 | 786 | 810 | 15,200 |
| 2025/01/20 | 786 | 795 | 782 | 795 | 15,300 |
| 2025/01/17 | 791 | 792 | 769 | 779 | 23,200 |
| 2025/01/16 | 808 | 809 | 790 | 790 | 24,700 |
| 2025/01/15 | 807 | 814 | 807 | 808 | 6,800 |
| 2025/01/14 | 814 | 823 | 795 | 807 | 15,500 |
| 2025/01/10 | 817 | 822 | 813 | 814 | 6,800 |
| 2025/01/09 | 850 | 850 | 820 | 821 | 17,100 |
| 2025/01/08 | 854 | 855 | 850 | 850 | 6,500 |
| 2025/01/07 | 861 | 866 | 854 | 854 | 11,800 |
| 2025/01/06 | 880 | 880 | 860 | 862 | 12,800 |
| 2024/12/30 | 883 | 883 | 870 | 872 | 8,100 |
| 2024/12/27 | 877 | 883 | 831 | 883 | 18,900 |
| 2024/12/26 | 904 | 904 | 866 | 879 | 63,700 |
| 2024/12/25 | 864 | 899 | 864 | 899 | 40,300 |
| 2024/12/24 | 841 | 894 | 841 | 862 | 82,600 |
| 2024/12/23 | 804 | 812 | 804 | 808 | 14,500 |
| 2024/12/20 | 807 | 809 | 800 | 804 | 10,600 |
| 2024/12/19 | 804 | 808 | 801 | 807 | 5,500 |
| 2024/12/18 | 805 | 809 | 801 | 809 | 4,700 |
| 2024/12/17 | 815 | 815 | 803 | 807 | 8,200 |
| 2024/12/16 | 819 | 819 | 812 | 813 | 6,700 |
| 2024/12/13 | 838 | 838 | 808 | 820 | 11,200 |
| 2024/12/12 | 815 | 837 | 813 | 834 | 37,500 |
| 2024/12/11 | 801 | 803 | 800 | 800 | 3,600 |
| 2024/12/10 | 802 | 808 | 795 | 801 | 12,900 |
| 2024/12/09 | 788 | 801 | 786 | 801 | 17,000 |
| 2024/12/06 | 787 | 791 | 787 | 787 | 6,600 |
| 2024/12/05 | 793 | 796 | 787 | 787 | 10,000 |
| 2024/12/04 | 806 | 806 | 791 | 793 | 16,000 |
| 2024/12/03 | 803 | 808 | 801 | 805 | 14,200 |
| 2024/12/02 | 809 | 810 | 802 | 803 | 8,100 |
| 2024/11/29 | 799 | 806 | 797 | 806 | 11,700 |
| 2024/11/28 | 790 | 803 | 790 | 799 | 14,100 |
| 2024/11/27 | 815 | 815 | 792 | 792 | 19,600 |
| 2024/11/26 | 819 | 819 | 808 | 814 | 17,400 |
| 2024/11/25 | 819 | 826 | 819 | 823 | 10,000 |
| 2024/11/22 | 824 | 826 | 819 | 822 | 3,600 |
| 2024/11/21 | 824 | 828 | 818 | 823 | 4,200 |
| 2024/11/20 | 823 | 833 | 821 | 821 | 8,200 |
| 2024/11/19 | 813 | 822 | 813 | 822 | 6,100 |
| 2024/11/18 | 804 | 818 | 804 | 813 | 7,000 |
| 2024/11/15 | 805 | 813 | 805 | 808 | 9,900 |
| 2024/11/14 | 838 | 844 | 805 | 810 | 44,500 |
| 2024/11/13 | 831 | 844 | 831 | 838 | 12,300 |
| 2024/11/12 | 818 | 888 | 818 | 836 | 38,400 |
| 2024/11/11 | 807 | 819 | 807 | 819 | 11,800 |
| 2024/11/08 | 799 | 812 | 799 | 806 | 12,100 |
| 2024/11/07 | 800 | 810 | 795 | 800 | 6,900 |
| 2024/11/06 | 798 | 809 | 788 | 792 | 25,400 |
| 2024/11/05 | 803 | 803 | 793 | 793 | 13,300 |
| 2024/11/01 | 802 | 803 | 795 | 803 | 12,400 |
| 2024/10/31 | 784 | 807 | 783 | 805 | 33,800 |
| 2024/10/30 | 808 | 819 | 775 | 775 | 123,200 |
| 2024/10/29 | 812 | 820 | 806 | 820 | 10,500 |
| 2024/10/28 | 800 | 814 | 794 | 811 | 21,700 |
| 2024/10/25 | 801 | 809 | 798 | 803 | 9,200 |
| 2024/10/24 | 804 | 807 | 793 | 800 | 9,900 |
| 2024/10/23 | 801 | 809 | 799 | 803 | 7,400 |
| 2024/10/22 | 812 | 813 | 800 | 803 | 16,700 |
| 2024/10/21 | 799 | 824 | 799 | 812 | 15,300 |
| 2024/10/18 | 803 | 811 | 799 | 799 | 45,300 |
| 2024/10/17 | 838 | 838 | 825 | 825 | 10,700 |
| 2024/10/16 | 839 | 840 | 826 | 838 | 10,300 |
| 2024/10/15 | 850 | 852 | 843 | 847 | 7,900 |
| 2024/10/11 | 855 | 856 | 847 | 849 | 6,100 |
| 2024/10/10 | 870 | 870 | 855 | 856 | 6,500 |
| 2024/10/09 | 868 | 871 | 853 | 859 | 9,600 |
| 2024/10/08 | 873 | 873 | 865 | 866 | 7,500 |
| 2024/10/07 | 872 | 877 | 872 | 877 | 4,100 |