日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 667 688 667 685 26,200
2013/12/27 648 655 646 654 25,400
2013/12/26 627 634 627 634 26,000
2013/12/26 1 -> 2.00 分割
2013/12/25 1,223 1,230 1,223 1,230 12,800
2013/12/24 1,225 1,230 1,221 1,223 12,100
2013/12/20 1,221 1,228 1,221 1,225 8,700
2013/12/19 1,220 1,229 1,220 1,221 7,300
2013/12/18 1,220 1,225 1,216 1,216 8,700
2013/12/17 1,217 1,223 1,217 1,220 5,200
2013/12/16 1,230 1,230 1,216 1,216 9,900
2013/12/13 1,218 1,227 1,215 1,216 3,800
2013/12/12 1,210 1,220 1,210 1,218 4,500
2013/12/11 1,230 1,230 1,206 1,223 6,100
2013/12/10 1,214 1,235 1,214 1,230 9,400
2013/12/09 1,245 1,246 1,232 1,235 7,800
2013/12/06 1,222 1,234 1,214 1,230 5,200
2013/12/05 1,208 1,225 1,207 1,222 5,200
2013/12/04 1,205 1,213 1,200 1,210 4,200
2013/12/03 1,192 1,213 1,192 1,213 8,800
2013/12/02 1,197 1,198 1,190 1,198 7,000
2013/11/29 1,191 1,198 1,190 1,198 4,900
2013/11/28 1,200 1,202 1,198 1,198 3,700
2013/11/27 1,224 1,224 1,184 1,197 13,500
2013/11/26 1,239 1,239 1,224 1,224 8,200
2013/11/25 1,209 1,230 1,208 1,227 13,500
2013/11/22 1,241 1,243 1,200 1,217 21,500
2013/11/21 1,250 1,251 1,220 1,225 14,700
2013/11/20 1,280 1,280 1,251 1,251 15,500
2013/11/19 1,398 1,399 1,220 1,251 140,500
2013/11/18 1,368 1,368 1,367 1,368 57,200
2013/11/15 1,053 1,070 1,053 1,068 4,000
2013/11/14 1,051 1,056 1,051 1,053 5,200
2013/11/13 1,058 1,063 1,049 1,051 3,400
2013/11/12 1,058 1,058 1,050 1,055 3,700
2013/11/11 1,059 1,059 1,054 1,058 1,200
2013/11/08 1,038 1,054 1,036 1,052 4,500
2013/11/07 1,050 1,050 1,038 1,038 1,100
2013/11/06 1,059 1,059 1,032 1,043 5,400
2013/11/05 1,058 1,058 1,052 1,052 7,400
2013/11/01 1,066 1,087 1,046 1,053 21,500
2013/10/31 1,037 1,055 1,037 1,046 6,800
2013/10/30 1,063 1,064 1,033 1,036 9,800
2013/10/29 1,062 1,063 1,050 1,058 3,600
2013/10/28 1,058 1,068 1,058 1,061 15,200
2013/10/25 1,041 1,050 1,028 1,038 10,600
2013/10/24 1,048 1,048 1,019 1,032 26,600
2013/10/23 1,024 1,028 1,003 1,005 7,500
2013/10/22 1,018 1,018 1,016 1,018 3,200
2013/10/21 1,015 1,015 1,005 1,008 3,200
2013/10/18 1,005 1,007 1,002 1,002 3,300
2013/10/17 1,004 1,011 1,004 1,011 1,300
2013/10/16 1,017 1,017 1,000 1,000 4,200
2013/10/15 1,024 1,024 1,002 1,004 2,500
2013/10/11 998 1,013 998 1,013 3,700
2013/10/10 995 999 992 992 2,300
2013/10/09 990 999 980 986 6,400
2013/10/08 990 997 977 983 7,700
2013/10/07 1,004 1,012 975 1,000 16,100
2013/10/04 1,020 1,035 1,003 1,003 18,200
2013/10/03 1,043 1,120 1,020 1,040 34,500
2013/10/02 1,075 1,079 1,038 1,038 6,900
2013/10/01 1,027 1,090 1,021 1,065 17,900
2013/09/30 1,023 1,026 1,019 1,025 4,000
2013/09/27 1,014 1,029 1,013 1,023 3,200
2013/09/26 1,013 1,014 1,009 1,012 3,900
2013/09/25 1,012 1,014 1,011 1,013 2,800
2013/09/24 1,006 1,007 1,000 1,007 7,500
2013/09/20 1,009 1,010 1,006 1,006 4,400
2013/09/19 1,014 1,014 1,008 1,010 3,000
2013/09/18 1,013 1,014 1,005 1,014 2,000
2013/09/17 1,010 1,015 1,005 1,005 6,000
2013/09/13 1,002 1,003 1,001 1,003 1,100
2013/09/12 998 1,003 997 998 2,700
2013/09/11 1,000 1,004 997 997 3,600
2013/09/10 1,005 1,005 996 998 3,100
2013/09/09 1,003 1,011 994 995 7,400
2013/09/06 999 1,002 993 993 6,900
2013/09/05 1,001 1,003 987 996 7,800
2013/09/04 1,008 1,009 1,000 1,001 1,900
2013/09/03 1,005 1,010 1,002 1,006 4,400
2013/09/02 998 1,001 998 1,000 4,600
2013/08/30 997 1,000 987 997 11,000
2013/08/29 1,001 1,001 995 995 11,700
2013/08/28 1,010 1,010 999 1,006 13,900
2013/08/27 1,020 1,020 1,007 1,010 16,500
2013/08/26 1,016 1,040 1,013 1,025 27,300
2013/08/23 1,025 1,025 1,000 1,014 18,500
2013/08/22 1,019 1,030 1,001 1,019 55,000
2013/08/21 961 1,000 960 985 62,800
2013/08/20 911 918 911 913 600
2013/08/19 911 911 911 911 200
2013/08/16 917 917 900 915 3,200
2013/08/15 900 906 900 906 2,200
2013/08/14 919 919 906 909 900
2013/08/13 908 925 906 906 2,000
2013/08/12 914 914 905 906 800
2013/08/09 911 933 898 913 10,300
2013/08/08 901 901 890 890 900
2013/08/07 902 902 890 892 3,200
2013/08/06 909 909 902 902 200
2013/08/05 898 902 895 902 1,400
2013/08/02 910 910 900 901 3,800
2013/08/01 915 918 898 901 3,500
2013/07/31 905 905 903 905 9,100
2013/07/30 873 903 873 903 7,100
2013/07/29 919 919 902 903 2,400
2013/07/26 933 933 911 922 14,400
2013/07/25 916 920 916 919 2,400
2013/07/24 914 920 905 915 9,000
2013/07/23 911 912 901 902 1,100
2013/07/22 912 912 901 901 1,300
2013/07/19 917 918 903 903 4,000
2013/07/18 911 918 911 918 1,100
2013/07/17 900 910 898 910 3,800
2013/07/16 907 924 907 910 1,800
2013/07/12 908 908 907 907 500
2013/07/11 896 896 896 896 500
2013/07/10 907 907 897 897 2,400
2013/07/09 892 908 892 901 1,600
2013/07/08 901 909 894 894 4,200
2013/07/05 895 902 890 902 1,300
2013/07/04 897 897 895 895 2,200
2013/07/03 897 905 897 897 1,100
2013/07/02 908 908 893 897 3,400
2013/07/01 890 904 890 904 2,500
2013/06/28 893 895 877 890 3,500
2013/06/27 885 887 878 886 1,600
2013/06/26 884 889 877 877 20,600
2013/06/25 903 929 900 929 7,200
2013/06/24 883 915 881 915 4,300
2013/06/21 891 900 873 898 8,800
2013/06/20 910 910 894 894 700
2013/06/19 893 900 893 895 500
2013/06/18 885 885 871 885 2,700
2013/06/17 885 885 884 884 1,400
2013/06/14 859 860 856 860 1,000
2013/06/13 867 867 856 856 1,800
2013/06/12 870 870 869 870 800
2013/06/11 872 875 862 862 4,100
2013/06/10 865 880 845 868 2,300
2013/06/07 873 875 817 840 8,900
2013/06/06 910 911 873 873 6,800
2013/06/04 920 930 905 928 1,500
2013/06/03 927 927 916 925 2,200
2013/05/31 925 927 910 927 2,500
2013/05/30 912 927 910 910 12,000
2013/05/29 922 922 910 910 4,500
2013/05/28 910 916 910 915 1,900
2013/05/27 940 940 905 910 7,700
2013/05/24 925 944 916 944 6,500
2013/05/23 940 952 925 925 6,600
2013/05/22 950 950 939 939 7,200
2013/05/21 949 952 943 943 2,000
2013/05/20 945 952 945 946 2,100
2013/05/17 923 938 922 938 2,600
2013/05/16 924 939 917 918 6,000
2013/05/15 954 954 927 927 5,500
2013/05/14 955 959 940 945 11,200
2013/05/13 956 960 955 960 4,200
2013/05/10 959 961 947 952 6,200
2013/05/09 956 961 950 950 7,800
2013/05/08 953 964 940 941 9,500
2013/05/07 947 950 926 946 6,900
2013/05/02 934 951 934 945 6,700
2013/05/01 943 950 931 949 19,500
2013/04/30 914 925 905 925 13,700
2013/04/26 913 913 896 902 13,800
2013/04/25 900 910 900 910 4,300
2013/04/24 900 903 890 890 7,700
2013/04/23 896 905 896 900 2,900
2013/04/22 887 905 886 900 5,500
2013/04/19 887 889 885 889 3,200
2013/04/18 886 887 885 885 1,500
2013/04/17 870 883 865 883 1,000
2013/04/16 862 870 862 865 2,100
2013/04/15 885 885 870 884 7,700
2013/04/12 884 889 880 886 3,400
2013/04/11 890 891 881 884 4,500
2013/04/10 883 895 880 881 3,000
2013/04/09 876 880 874 879 3,700
2013/04/08 874 877 862 871 7,800
2013/04/05 880 891 876 889 3,300
2013/04/04 871 875 865 865 700
2013/04/03 865 876 865 876 2,700
2013/04/02 860 871 860 866 2,500
2013/04/01 883 885 871 871 10,800
2013/03/29 891 898 884 898 3,600
2013/03/28 889 889 880 888 2,300
2013/03/27 887 887 875 875 3,100
2013/03/26 914 914 890 890 6,600
2013/03/25 898 915 898 911 8,100
2013/03/22 892 895 890 890 1,800
2013/03/21 898 898 888 888 4,300
2013/03/19 885 891 885 891 7,400
2013/03/18 870 879 869 869 8,000
2013/03/15 880 888 880 885 3,600
2013/03/14 868 875 868 875 2,700
2013/03/13 864 869 864 868 1,800
2013/03/12 864 867 858 860 2,000
2013/03/11 855 866 855 864 4,200
2013/03/08 852 856 848 855 2,400
2013/03/07 846 856 837 852 4,900
2013/03/06 843 846 836 841 1,100
2013/03/05 840 842 839 842 3,600
2013/03/04 831 840 831 840 7,200
2013/03/01 823 831 823 831 3,900
2013/02/28 829 831 824 831 3,700
2013/02/27 830 830 822 822 4,200
2013/02/26 817 831 817 830 5,300
2013/02/25 830 836 830 831 8,100
2013/02/22 819 819 810 815 4,600
2013/02/21 823 840 823 827 1,300
2013/02/20 815 828 815 826 2,600
2013/02/19 818 818 811 814 2,900
2013/02/18 814 815 810 815 4,000
2013/02/15 819 819 805 815 4,700
2013/02/14 812 820 809 820 3,300
2013/02/13 826 830 815 815 5,000
2013/02/12 818 836 818 825 4,800
2013/02/08 822 825 820 821 3,600
2013/02/07 825 825 820 825 5,200
2013/02/06 820 824 815 820 4,000
2013/02/05 825 825 815 825 1,000
2013/02/04 819 827 810 825 8,700
2013/02/01 815 820 815 820 4,100
2013/01/31 819 820 801 815 17,400
2013/01/30 840 847 840 847 2,800
2013/01/29 840 843 831 840 1,800
2013/01/28 835 844 835 840 9,600
2013/01/25 833 840 833 840 3,500
2013/01/24 833 833 823 833 700
2013/01/23 816 840 816 840 3,600
2013/01/22 820 822 818 822 2,800
2013/01/21 817 821 815 821 5,300
2013/01/18 811 820 811 817 2,300
2013/01/17 814 814 808 810 400
2013/01/16 816 816 814 815 1,200
2013/01/15 814 815 800 815 4,400
2013/01/11 815 815 808 814 1,100
2013/01/10 813 825 803 815 9,200
2013/01/09 813 818 812 815 1,800
2013/01/08 815 815 812 815 600
2013/01/07 813 820 811 811 4,100
2013/01/04 821 822 812 820 8,000

このページの先頭へ