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
2021/12/30 880 881 873 878 4,100
2021/12/29 874 889 870 880 16,300
2021/12/28 876 876 867 876 26,900
2021/12/27 873 875 864 867 30,400
2021/12/24 860 866 858 866 15,200
2021/12/23 868 868 858 861 8,300
2021/12/22 862 868 857 861 14,700
2021/12/21 877 877 860 860 11,700
2021/12/20 880 884 866 866 6,000
2021/12/17 877 884 873 880 9,900
2021/12/16 880 889 875 887 11,000
2021/12/15 876 878 866 866 7,600
2021/12/14 873 888 873 888 7,200
2021/12/13 887 888 866 873 19,200
2021/12/10 878 878 868 870 8,900
2021/12/09 860 869 860 868 5,200
2021/12/08 850 860 850 860 12,000
2021/12/07 850 857 845 856 11,100
2021/12/06 845 851 836 836 11,900
2021/12/03 830 849 830 841 10,500
2021/12/02 830 845 829 829 16,700
2021/12/01 831 839 824 830 12,400
2021/11/30 840 860 821 821 17,600
2021/11/29 853 855 835 836 14,800
2021/11/26 878 878 859 859 10,500
2021/11/25 864 874 864 874 3,300
2021/11/24 873 880 860 860 10,300
2021/11/22 869 875 866 872 4,200
2021/11/19 873 873 868 869 2,500
2021/11/18 873 874 865 873 3,400
2021/11/17 875 875 870 870 2,200
2021/11/16 874 876 870 872 5,000
2021/11/15 876 876 868 871 3,100
2021/11/12 857 879 857 872 6,800
2021/11/11 878 878 856 863 5,300
2021/11/10 870 878 865 878 7,700
2021/11/09 883 885 871 871 7,800
2021/11/08 905 905 885 885 5,500
2021/11/05 910 910 899 906 4,200
2021/11/04 925 927 911 920 16,700
2021/11/02 931 931 916 920 7,300
2021/11/01 900 931 891 931 26,300
2021/10/29 937 945 894 945 27,300
2021/10/28 902 934 902 922 19,800
2021/10/27 904 911 900 900 6,000
2021/10/26 909 914 895 901 12,300
2021/10/25 895 899 893 897 7,500
2021/10/22 876 899 875 892 7,700
2021/10/21 903 903 878 878 5,200
2021/10/20 904 905 902 903 3,100
2021/10/19 907 908 899 904 2,300
2021/10/18 899 908 890 908 8,700
2021/10/15 892 899 882 899 8,400
2021/10/14 868 888 865 886 8,400
2021/10/13 866 878 866 866 6,700
2021/10/12 894 894 870 871 6,200
2021/10/11 878 888 878 888 3,500
2021/10/08 867 874 867 871 4,400
2021/10/07 879 885 862 866 10,900
2021/10/06 879 884 872 878 10,000
2021/10/05 879 879 860 868 13,600
2021/10/04 915 915 889 889 11,100
2021/10/01 931 931 906 915 23,100
2021/09/30 943 948 940 940 10,000
2021/09/29 925 950 925 943 40,500
2021/09/28 940 957 930 957 74,800
2021/09/27 951 951 945 949 46,900
2021/09/24 968 969 940 950 56,700
2021/09/22 990 990 953 953 30,200
2021/09/21 962 998 962 994 39,100
2021/09/17 951 982 951 982 45,500
2021/09/16 955 955 937 948 17,600
2021/09/15 932 957 932 957 18,400
2021/09/14 921 947 916 947 25,200
2021/09/13 908 920 905 920 16,200
2021/09/10 898 908 898 908 32,900
2021/09/09 889 899 889 899 12,600
2021/09/08 895 900 895 900 11,900
2021/09/07 888 897 887 897 13,300
2021/09/06 885 892 885 892 17,500
2021/09/03 880 897 880 887 19,200
2021/09/02 894 896 884 884 7,300
2021/09/01 893 896 892 894 9,300
2021/08/31 892 900 892 896 11,900
2021/08/30 890 895 888 892 4,400
2021/08/27 879 892 879 890 7,800
2021/08/26 895 895 889 894 11,800
2021/08/25 888 890 884 890 7,900
2021/08/24 878 885 878 884 9,900
2021/08/23 871 878 871 878 6,200
2021/08/20 870 873 868 871 5,900
2021/08/19 869 869 867 867 2,400
2021/08/18 872 872 866 867 3,300
2021/08/17 868 876 868 871 3,600
2021/08/16 870 876 867 867 6,000
2021/08/13 875 877 869 871 4,100
2021/08/12 865 871 865 871 6,300
2021/08/11 868 868 864 867 3,100
2021/08/10 867 870 864 865 6,800
2021/08/06 866 870 866 867 1,500
2021/08/05 869 874 866 866 3,000
2021/08/04 876 876 868 870 5,500
2021/08/03 880 880 868 868 3,400
2021/08/02 875 885 861 882 26,200
2021/07/30 888 889 880 880 8,500
2021/07/29 883 890 879 888 8,200
2021/07/28 885 886 879 879 11,500
2021/07/27 894 894 889 893 6,700
2021/07/26 890 894 887 887 11,300
2021/07/21 873 887 873 887 7,700
2021/07/20 873 876 869 869 9,100
2021/07/19 878 878 869 873 8,600
2021/07/16 880 880 878 878 6,600
2021/07/15 886 886 880 880 7,500
2021/07/14 889 889 883 886 3,300
2021/07/13 884 890 880 890 7,800
2021/07/12 875 884 875 883 7,800
2021/07/09 878 880 865 865 19,400
2021/07/08 884 888 879 879 9,400
2021/07/07 885 887 884 884 6,400
2021/07/06 885 889 885 886 5,300
2021/07/05 886 888 883 885 6,300
2021/07/02 884 888 884 886 4,700
2021/07/01 890 891 884 884 10,300
2021/06/30 892 895 889 889 8,900
2021/06/29 889 896 887 893 13,800
2021/06/28 886 891 884 891 38,300
2021/06/25 874 884 873 884 28,400
2021/06/24 870 875 869 871 10,300
2021/06/23 873 877 865 868 7,800
2021/06/22 850 873 846 873 10,300
2021/06/21 840 845 840 840 11,400
2021/06/18 852 854 845 845 7,800
2021/06/17 850 854 850 850 2,900
2021/06/16 850 855 850 850 6,800
2021/06/15 855 860 851 851 5,900
2021/06/14 871 875 853 855 9,100
2021/06/11 868 871 865 870 11,100
2021/06/10 859 872 854 872 27,700
2021/06/09 844 847 844 845 2,800
2021/06/08 842 848 842 844 6,100
2021/06/07 840 845 840 840 8,100
2021/06/04 841 842 839 841 4,500
2021/06/03 840 843 840 841 4,000
2021/06/02 843 843 840 840 6,600
2021/06/01 845 848 845 846 7,100
2021/05/31 849 852 846 846 9,100
2021/05/28 847 853 846 853 11,200
2021/05/27 852 852 848 848 7,200
2021/05/26 853 853 848 852 14,800
2021/05/25 850 853 849 851 8,600
2021/05/24 840 847 840 846 9,200
2021/05/21 839 842 838 838 10,300
2021/05/20 831 838 830 835 10,400
2021/05/19 823 838 823 831 17,600
2021/05/18 815 822 815 822 7,600
2021/05/17 810 822 810 815 22,600
2021/05/14 800 820 799 809 45,100
2021/05/13 790 799 789 789 4,000
2021/05/12 794 800 789 789 4,900
2021/05/11 805 808 794 794 10,400
2021/05/10 802 807 802 805 1,200
2021/05/07 806 807 802 802 3,500
2021/05/06 808 813 800 800 5,900
2021/04/30 809 815 802 803 10,400
2021/04/28 822 824 809 809 9,400
2021/04/27 826 826 820 820 2,600
2021/04/26 839 839 827 827 7,700
2021/04/23 830 835 828 830 2,600
2021/04/22 827 834 827 830 2,700
2021/04/21 822 829 821 821 4,900
2021/04/20 826 834 825 825 7,100
2021/04/19 828 835 828 833 3,300
2021/04/16 827 833 827 833 2,700
2021/04/15 825 829 823 829 2,600
2021/04/14 830 830 822 825 2,500
2021/04/13 830 831 825 825 3,400
2021/04/12 834 834 823 830 2,300
2021/04/09 822 828 822 828 4,400
2021/04/08 826 832 825 825 4,400
2021/04/07 820 830 820 830 7,000
2021/04/06 838 838 821 824 8,300
2021/04/05 836 840 830 838 9,100
2021/04/02 830 834 824 824 4,500
2021/04/01 846 846 822 822 8,800
2021/03/31 856 856 842 842 8,100
2021/03/30 887 887 867 867 33,400
2021/03/29 875 900 871 900 56,400
2021/03/26 872 878 864 870 30,700
2021/03/25 856 865 852 865 12,200
2021/03/24 864 866 851 851 18,200
2021/03/23 866 866 861 864 10,100
2021/03/22 858 868 852 868 20,400
2021/03/19 848 862 846 862 24,500
2021/03/18 851 851 845 851 18,400
2021/03/17 845 851 834 851 10,700
2021/03/16 835 843 832 843 9,100
2021/03/15 830 833 827 833 12,800
2021/03/12 826 833 825 833 27,000
2021/03/11 830 834 826 834 10,300
2021/03/10 828 831 822 827 8,500
2021/03/09 820 828 820 828 14,400
2021/03/08 831 833 820 827 14,300
2021/03/05 820 826 810 826 27,500
2021/03/04 826 836 821 826 18,300
2021/03/03 831 837 827 837 10,700
2021/03/02 852 852 829 834 20,200
2021/03/01 843 864 836 864 21,900
2021/02/26 833 841 830 830 23,800
2021/02/25 837 842 832 833 12,800
2021/02/24 840 840 835 837 3,900
2021/02/22 831 839 830 835 5,300
2021/02/19 840 840 825 831 11,800
2021/02/18 854 854 840 841 7,300
2021/02/17 846 852 841 848 6,900
2021/02/16 857 857 842 852 3,200
2021/02/15 834 856 834 855 12,600
2021/02/12 867 867 860 864 5,300
2021/02/10 849 863 845 858 10,600
2021/02/09 841 846 836 846 6,700
2021/02/08 833 840 833 837 9,300
2021/02/05 825 833 825 833 7,400
2021/02/04 825 830 824 825 5,500
2021/02/03 834 834 822 826 5,900
2021/02/02 822 830 822 825 4,600
2021/02/01 845 846 822 822 10,800
2021/01/29 840 846 835 840 9,900
2021/01/28 827 842 827 840 50,300
2021/01/27 821 841 821 822 17,100
2021/01/26 829 830 820 830 15,400
2021/01/25 842 842 820 831 18,100
2021/01/22 832 849 832 843 11,700
2021/01/21 826 833 822 831 12,300
2021/01/20 842 849 830 830 20,700
2021/01/19 837 852 837 846 8,400
2021/01/18 834 845 834 836 7,300
2021/01/15 839 845 829 834 13,900
2021/01/14 865 871 842 843 11,300
2021/01/13 879 881 860 865 7,100
2021/01/12 895 900 867 879 17,300
2021/01/08 849 900 843 900 16,000
2021/01/07 843 850 830 850 15,000
2021/01/06 833 842 818 828 13,200
2021/01/05 862 878 833 833 15,900
2021/01/04 924 924 864 877 17,900

このページの先頭へ