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
2020/12/30 913 915 897 915 7,800
2020/12/29 919 919 887 919 10,900
2020/12/28 926 926 875 925 34,600
2020/12/25 895 926 894 926 17,300
2020/12/24 888 899 888 899 6,400
2020/12/23 897 897 883 888 7,600
2020/12/22 902 903 893 894 7,000
2020/12/21 906 908 899 903 10,900
2020/12/18 877 902 874 898 15,000
2020/12/17 874 885 874 882 4,300
2020/12/16 878 887 860 875 31,200
2020/12/15 858 867 858 863 13,000
2020/12/14 830 866 830 842 25,300
2020/12/11 811 817 810 814 9,800
2020/12/10 817 817 812 813 5,200
2020/12/09 817 825 817 817 4,900
2020/12/08 809 818 809 813 5,300
2020/12/07 845 846 809 809 10,400
2020/12/04 865 865 844 844 6,900
2020/12/03 864 876 863 863 4,600
2020/12/02 886 886 864 864 10,800
2020/12/01 864 883 864 869 17,600
2020/11/30 889 893 862 862 7,300
2020/11/27 888 905 880 880 16,700
2020/11/26 879 890 879 888 7,600
2020/11/25 893 898 881 884 8,000
2020/11/24 900 902 880 886 10,500
2020/11/20 896 896 884 892 2,400
2020/11/19 891 899 891 896 3,100
2020/11/18 904 904 887 891 3,800
2020/11/17 908 908 885 898 8,100
2020/11/16 891 917 883 917 11,500
2020/11/13 904 904 876 876 8,800
2020/11/12 909 912 904 904 2,800
2020/11/11 916 916 898 908 10,400
2020/11/10 925 925 891 902 18,800
2020/11/09 910 915 902 910 8,500
2020/11/06 915 915 903 909 8,700
2020/11/05 885 918 880 918 13,100
2020/11/04 892 892 879 883 8,700
2020/11/02 891 892 882 892 11,300
2020/10/30 911 933 893 893 12,900
2020/10/29 885 899 883 896 3,500
2020/10/28 875 902 875 896 8,600
2020/10/27 906 906 875 882 10,500
2020/10/26 911 912 903 904 6,600
2020/10/23 905 913 905 910 4,800
2020/10/22 929 945 905 905 12,200
2020/10/21 925 935 922 925 3,100
2020/10/20 951 952 917 917 8,900
2020/10/19 949 965 948 960 17,000
2020/10/16 933 944 929 937 11,800
2020/10/15 927 927 910 910 4,800
2020/10/14 932 934 915 929 6,500
2020/10/13 926 933 921 932 5,400
2020/10/12 930 937 920 920 5,700
2020/10/09 950 950 929 935 5,000
2020/10/08 927 950 926 950 14,000
2020/10/07 904 925 895 924 10,600
2020/10/06 921 922 915 915 7,500
2020/10/05 914 926 914 926 13,900
2020/10/02 946 954 889 894 16,600
2020/09/30 962 968 940 941 20,100
2020/09/29 968 982 945 953 49,400
2020/09/28 953 965 927 965 91,400
2020/09/25 912 941 885 941 42,900
2020/09/24 927 949 851 894 59,500
2020/09/23 909 926 900 926 33,800
2020/09/18 900 910 898 910 34,000
2020/09/17 888 895 880 895 22,300
2020/09/16 859 877 854 877 18,800
2020/09/15 842 872 842 848 22,700
2020/09/14 861 869 861 869 10,700
2020/09/11 855 862 855 861 24,700
2020/09/10 839 850 836 842 11,700
2020/09/09 842 847 832 836 11,700
2020/09/08 829 850 825 850 8,400
2020/09/07 821 833 820 825 7,600
2020/09/04 833 841 815 816 16,600
2020/09/03 850 854 831 844 8,900
2020/09/02 841 848 835 847 7,400
2020/09/01 821 847 817 833 9,700
2020/08/31 810 819 808 819 9,200
2020/08/28 806 812 800 809 13,200
2020/08/27 812 812 800 806 5,000
2020/08/26 810 815 802 802 11,800
2020/08/25 824 824 807 822 9,400
2020/08/24 818 819 811 812 4,400
2020/08/21 812 815 811 815 4,100
2020/08/20 812 815 811 811 2,500
2020/08/19 820 820 813 816 2,800
2020/08/18 828 828 816 820 4,000
2020/08/17 849 849 828 828 4,300
2020/08/14 850 850 842 850 7,000
2020/08/13 835 846 834 846 7,300
2020/08/12 808 835 808 833 6,600
2020/08/11 796 817 796 807 9,900
2020/08/07 790 798 780 796 3,000
2020/08/06 794 794 785 793 1,800
2020/08/05 793 798 788 798 2,300
2020/08/04 791 813 780 799 9,800
2020/08/03 801 801 789 795 7,200
2020/07/31 784 819 784 806 14,400
2020/07/30 832 852 785 852 11,900
2020/07/29 853 859 824 825 7,300
2020/07/28 859 860 854 857 2,600
2020/07/27 860 863 854 860 13,900
2020/07/22 855 865 836 854 10,500
2020/07/21 819 864 811 864 10,300
2020/07/20 820 820 797 816 5,900
2020/07/17 810 818 800 810 3,900
2020/07/16 802 809 802 809 3,200
2020/07/15 783 806 778 806 5,700
2020/07/14 785 785 779 779 5,400
2020/07/13 779 784 772 777 6,700
2020/07/10 791 796 757 763 10,800
2020/07/09 801 820 792 792 5,000
2020/07/08 811 815 790 801 4,900
2020/07/07 826 826 815 815 2,700
2020/07/06 829 837 800 818 12,300
2020/07/03 823 823 811 817 5,700
2020/07/02 840 843 816 816 6,700
2020/07/01 851 851 831 832 8,500
2020/06/30 866 867 840 840 12,600
2020/06/29 870 870 833 866 12,700
2020/06/26 874 874 851 870 32,700
2020/06/25 828 867 823 864 17,700
2020/06/24 845 865 841 841 18,500
2020/06/23 830 840 827 840 13,400
2020/06/22 830 830 825 825 3,500
2020/06/19 822 830 813 830 4,200
2020/06/18 820 820 810 817 3,300
2020/06/17 817 829 807 821 5,600
2020/06/16 813 817 798 817 5,900
2020/06/15 811 812 791 791 2,800
2020/06/12 809 814 785 800 13,900
2020/06/11 830 833 818 832 22,900
2020/06/10 809 814 809 814 5,000
2020/06/09 815 815 810 814 4,500
2020/06/08 815 820 809 815 8,700
2020/06/05 828 828 802 811 11,400
2020/06/04 828 828 816 824 7,200
2020/06/03 852 853 815 822 21,200
2020/06/02 845 849 834 843 8,200
2020/06/01 847 850 838 845 11,100
2020/05/29 849 860 849 851 24,000
2020/05/28 824 844 824 844 19,300
2020/05/27 816 816 803 814 6,000
2020/05/26 801 817 801 816 19,500
2020/05/25 795 797 781 797 9,200
2020/05/22 780 797 780 785 13,400
2020/05/21 770 770 763 769 4,200
2020/05/20 775 777 765 770 14,700
2020/05/19 730 788 727 788 9,600
2020/05/18 720 723 717 723 5,700
2020/05/15 750 764 710 723 11,100
2020/05/14 792 792 760 760 3,700
2020/05/13 751 798 745 792 5,500
2020/05/12 750 753 749 751 3,100
2020/05/11 770 777 752 752 8,100
2020/05/08 778 783 760 766 5,700
2020/05/07 760 767 753 763 6,300
2020/05/01 789 789 760 760 7,500
2020/04/30 806 810 786 793 9,700
2020/04/28 793 797 780 797 7,400
2020/04/27 777 784 771 780 18,500
2020/04/24 741 777 732 777 13,300
2020/04/23 753 753 738 743 5,900
2020/04/22 745 757 742 742 4,200
2020/04/21 741 750 741 750 2,300
2020/04/20 750 762 740 750 7,200
2020/04/17 749 767 747 750 5,300
2020/04/16 720 748 720 748 9,300
2020/04/15 738 738 724 729 6,600
2020/04/14 722 741 722 741 5,500
2020/04/13 755 755 722 722 5,900
2020/04/10 762 765 753 755 6,300
2020/04/09 764 764 752 756 4,800
2020/04/08 730 793 730 768 12,800
2020/04/07 719 749 704 745 7,700
2020/04/06 662 732 662 727 9,700
2020/04/03 680 694 662 662 13,000
2020/04/02 709 710 680 682 13,000
2020/04/01 797 797 716 716 19,800
2020/03/31 796 801 776 801 12,500
2020/03/30 798 802 739 797 34,100
2020/03/27 802 839 787 832 67,400
2020/03/26 754 794 738 794 34,100
2020/03/25 710 740 685 740 19,300
2020/03/24 695 695 659 692 19,400
2020/03/23 606 667 605 665 16,600
2020/03/19 597 615 570 602 13,900
2020/03/18 572 613 561 598 17,100
2020/03/17 530 575 524 571 22,000
2020/03/16 537 550 535 538 12,800
2020/03/13 513 532 502 524 28,300
2020/03/12 580 583 560 560 14,700
2020/03/11 596 606 583 586 10,400
2020/03/10 560 600 552 600 16,000
2020/03/09 638 644 600 600 18,000
2020/03/06 660 663 651 651 17,600
2020/03/05 687 691 673 675 10,900
2020/03/04 675 698 667 667 19,800
2020/03/03 715 715 680 680 14,900
2020/03/02 659 707 659 699 25,600
2020/02/28 685 692 656 656 23,600
2020/02/27 747 750 725 725 16,800
2020/02/26 750 756 744 747 23,600
2020/02/25 765 776 753 753 20,800
2020/02/21 791 802 784 790 11,300
2020/02/20 799 799 791 792 4,800
2020/02/19 793 793 781 788 5,700
2020/02/18 804 804 783 785 10,800
2020/02/17 822 822 800 800 8,400
2020/02/14 824 835 818 835 10,100
2020/02/13 825 825 815 824 3,100
2020/02/12 834 849 813 813 12,500
2020/02/10 855 860 841 841 7,700
2020/02/07 866 866 846 853 7,500
2020/02/06 855 867 851 867 18,200
2020/02/05 865 865 840 847 12,000
2020/02/04 814 850 814 850 16,200
2020/02/03 791 802 786 802 10,700
2020/01/31 783 806 783 800 26,400
2020/01/30 782 782 742 768 23,600
2020/01/29 814 814 764 788 17,900
2020/01/28 810 813 801 806 12,200
2020/01/27 842 844 812 815 17,400
2020/01/24 857 857 847 851 7,600
2020/01/23 857 860 854 854 5,500
2020/01/22 860 860 851 857 7,300
2020/01/21 869 869 840 865 21,900
2020/01/20 855 869 855 861 14,400
2020/01/17 850 850 843 848 14,200
2020/01/16 848 848 840 840 6,900
2020/01/15 824 849 824 838 12,600
2020/01/14 826 827 820 824 10,100
2020/01/10 828 829 822 826 2,300
2020/01/09 817 827 813 826 4,400
2020/01/08 836 836 805 813 9,200
2020/01/07 827 835 822 833 8,900
2020/01/06 831 833 821 827 11,000

このページの先頭へ