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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 866 | 879 | 866 | 870 | 5,500 |
| 2024/10/03 | 856 | 867 | 852 | 863 | 14,400 |
| 2024/10/02 | 858 | 864 | 845 | 846 | 10,000 |
| 2024/10/01 | 876 | 880 | 865 | 865 | 9,100 |
| 2024/09/30 | 859 | 878 | 858 | 871 | 13,100 |
| 2024/09/27 | 897 | 910 | 880 | 883 | 20,800 |
| 2024/09/26 | 908 | 908 | 891 | 897 | 46,400 |
| 2024/09/25 | 882 | 897 | 879 | 897 | 10,300 |
| 2024/09/24 | 868 | 880 | 867 | 875 | 8,200 |
| 2024/09/20 | 879 | 879 | 853 | 869 | 20,900 |
| 2024/09/19 | 850 | 860 | 849 | 849 | 6,900 |
| 2024/09/18 | 842 | 853 | 837 | 848 | 8,300 |
| 2024/09/17 | 850 | 856 | 835 | 843 | 8,600 |
| 2024/09/13 | 850 | 851 | 839 | 848 | 11,500 |
| 2024/09/12 | 836 | 857 | 830 | 850 | 24,000 |
| 2024/09/11 | 847 | 851 | 824 | 831 | 15,400 |
| 2024/09/10 | 854 | 859 | 840 | 843 | 15,200 |
| 2024/09/09 | 854 | 860 | 840 | 853 | 21,100 |
| 2024/09/06 | 918 | 918 | 865 | 875 | 21,400 |
| 2024/09/05 | 899 | 921 | 892 | 908 | 13,500 |
| 2024/09/04 | 923 | 927 | 899 | 904 | 14,900 |
| 2024/09/03 | 923 | 939 | 923 | 928 | 7,800 |
| 2024/09/02 | 930 | 932 | 922 | 923 | 15,900 |
| 2024/08/30 | 903 | 920 | 902 | 919 | 12,000 |
| 2024/08/29 | 901 | 908 | 897 | 903 | 8,200 |
| 2024/08/28 | 909 | 915 | 899 | 902 | 6,300 |
| 2024/08/27 | 908 | 917 | 903 | 915 | 15,900 |
| 2024/08/26 | 904 | 921 | 902 | 908 | 24,200 |
| 2024/08/23 | 909 | 909 | 896 | 905 | 11,100 |
| 2024/08/22 | 892 | 935 | 892 | 900 | 22,800 |
| 2024/08/21 | 890 | 891 | 880 | 883 | 9,100 |
| 2024/08/20 | 872 | 902 | 872 | 890 | 25,400 |
| 2024/08/19 | 870 | 881 | 863 | 866 | 10,400 |
| 2024/08/16 | 876 | 887 | 868 | 872 | 12,900 |
| 2024/08/15 | 875 | 879 | 862 | 865 | 10,400 |
| 2024/08/14 | 878 | 882 | 865 | 867 | 14,300 |
| 2024/08/13 | 823 | 876 | 823 | 876 | 23,200 |
| 2024/08/09 | 842 | 842 | 815 | 816 | 25,200 |
| 2024/08/08 | 830 | 846 | 819 | 827 | 25,500 |
| 2024/08/07 | 842 | 865 | 835 | 840 | 30,300 |
| 2024/08/06 | 770 | 858 | 770 | 852 | 59,700 |
| 2024/08/05 | 801 | 820 | 750 | 759 | 106,700 |
| 2024/08/02 | 867 | 885 | 856 | 868 | 53,400 |
| 2024/08/01 | 905 | 920 | 893 | 893 | 24,800 |
| 2024/07/31 | 860 | 908 | 856 | 899 | 113,200 |
| 2024/07/30 | 996 | 996 | 951 | 956 | 130,600 |
| 2024/07/29 | 998 | 1,005 | 990 | 999 | 26,900 |
| 2024/07/26 | 997 | 1,000 | 988 | 989 | 27,500 |
| 2024/07/25 | 988 | 1,007 | 984 | 1,001 | 34,200 |
| 2024/07/24 | 1,014 | 1,014 | 993 | 993 | 21,900 |
| 2024/07/23 | 1,017 | 1,028 | 1,005 | 1,009 | 13,700 |
| 2024/07/22 | 1,037 | 1,040 | 1,010 | 1,017 | 24,900 |
| 2024/07/19 | 1,015 | 1,038 | 1,012 | 1,029 | 40,900 |
| 2024/07/18 | 1,024 | 1,030 | 1,016 | 1,020 | 14,600 |
| 2024/07/17 | 1,036 | 1,038 | 1,025 | 1,025 | 16,800 |
| 2024/07/16 | 1,032 | 1,038 | 1,021 | 1,029 | 17,500 |
| 2024/07/12 | 1,011 | 1,041 | 1,010 | 1,022 | 36,300 |
| 2024/07/11 | 1,012 | 1,020 | 1,007 | 1,014 | 21,500 |
| 2024/07/10 | 1,054 | 1,054 | 1,008 | 1,008 | 34,900 |
| 2024/07/09 | 1,068 | 1,075 | 1,044 | 1,045 | 36,300 |
| 2024/07/08 | 1,035 | 1,066 | 1,034 | 1,063 | 35,300 |
| 2024/07/05 | 1,027 | 1,036 | 1,022 | 1,024 | 26,200 |
| 2024/07/04 | 1,047 | 1,056 | 1,028 | 1,028 | 30,300 |
| 2024/07/03 | 1,051 | 1,059 | 1,045 | 1,046 | 22,500 |
| 2024/07/02 | 1,054 | 1,060 | 1,041 | 1,051 | 24,500 |
| 2024/07/01 | 1,052 | 1,067 | 1,042 | 1,053 | 27,600 |
| 2024/06/28 | 1,061 | 1,071 | 1,040 | 1,046 | 34,300 |
| 2024/06/27 | 1,090 | 1,090 | 1,061 | 1,061 | 29,400 |
| 2024/06/26 | 1,098 | 1,107 | 1,076 | 1,090 | 66,600 |
| 2024/06/25 | 1,060 | 1,080 | 1,051 | 1,080 | 38,100 |
| 2024/06/24 | 1,064 | 1,075 | 1,049 | 1,050 | 40,700 |
| 2024/06/21 | 1,044 | 1,056 | 1,042 | 1,055 | 28,800 |
| 2024/06/20 | 1,042 | 1,058 | 1,018 | 1,035 | 31,000 |
| 2024/06/19 | 1,032 | 1,064 | 1,021 | 1,041 | 59,500 |
| 2024/06/18 | 999 | 1,034 | 999 | 1,028 | 33,400 |
| 2024/06/17 | 1,009 | 1,009 | 983 | 996 | 30,300 |
| 2024/06/14 | 1,010 | 1,022 | 1,004 | 1,009 | 25,000 |
| 2024/06/13 | 1,029 | 1,030 | 1,010 | 1,013 | 26,300 |
| 2024/06/12 | 1,008 | 1,027 | 1,007 | 1,020 | 21,600 |
| 2024/06/11 | 1,026 | 1,033 | 1,007 | 1,014 | 30,400 |
| 2024/06/10 | 998 | 1,032 | 998 | 1,026 | 56,000 |
| 2024/06/07 | 990 | 1,000 | 986 | 997 | 21,100 |
| 2024/06/06 | 1,009 | 1,010 | 984 | 987 | 32,100 |
| 2024/06/05 | 1,013 | 1,013 | 996 | 1,000 | 39,500 |
| 2024/06/04 | 1,023 | 1,060 | 1,008 | 1,010 | 139,100 |
| 2024/06/03 | 975 | 991 | 969 | 982 | 38,000 |
| 2024/05/31 | 932 | 970 | 932 | 970 | 33,800 |
| 2024/05/30 | 926 | 944 | 923 | 936 | 47,200 |
| 2024/05/29 | 963 | 971 | 937 | 940 | 49,500 |
| 2024/05/28 | 953 | 978 | 953 | 968 | 28,100 |
| 2024/05/27 | 970 | 980 | 954 | 955 | 42,900 |
| 2024/05/24 | 977 | 982 | 963 | 970 | 60,700 |
| 2024/05/23 | 1,010 | 1,017 | 984 | 987 | 52,200 |
| 2024/05/22 | 1,012 | 1,012 | 992 | 992 | 54,000 |
| 2024/05/21 | 1,029 | 1,044 | 1,013 | 1,017 | 78,000 |
| 2024/05/20 | 1,004 | 1,066 | 999 | 1,025 | 333,200 |
| 2024/05/17 | 981 | 1,018 | 981 | 1,003 | 81,600 |
| 2024/05/16 | 1,000 | 1,007 | 980 | 988 | 93,700 |
| 2024/05/15 | 1,035 | 1,036 | 998 | 1,005 | 157,600 |
| 2024/05/14 | 1,093 | 1,096 | 1,022 | 1,037 | 451,500 |
| 2024/05/13 | 1,149 | 1,156 | 1,098 | 1,152 | 283,100 |
| 2024/05/10 | 1,061 | 1,065 | 1,040 | 1,059 | 90,400 |
| 2024/05/09 | 1,083 | 1,087 | 1,053 | 1,061 | 112,500 |
| 2024/05/08 | 1,114 | 1,135 | 1,081 | 1,088 | 108,800 |
| 2024/05/07 | 1,135 | 1,135 | 1,081 | 1,115 | 109,000 |
| 2024/05/02 | 1,147 | 1,171 | 1,109 | 1,120 | 158,900 |
| 2024/05/01 | 1,110 | 1,192 | 1,093 | 1,147 | 328,900 |
| 2024/04/30 | 1,075 | 1,145 | 1,075 | 1,128 | 221,300 |
| 2024/04/26 | 1,119 | 1,137 | 1,067 | 1,069 | 281,100 |
| 2024/04/25 | 1,152 | 1,176 | 1,127 | 1,130 | 167,900 |
| 2024/04/24 | 1,120 | 1,172 | 1,113 | 1,162 | 315,200 |
| 2024/04/23 | 1,160 | 1,184 | 1,100 | 1,124 | 427,700 |
| 2024/04/22 | 1,241 | 1,253 | 1,149 | 1,180 | 643,300 |
| 2024/04/19 | 1,399 | 1,439 | 1,151 | 1,221 | 2,594,800 |
| 2024/04/18 | 1,449 | 1,488 | 1,261 | 1,350 | 3,590,700 |
| 2024/04/17 | 1,146 | 1,445 | 1,107 | 1,445 | 2,473,500 |
| 2024/04/16 | 985 | 1,145 | 960 | 1,145 | 417,100 |
| 2024/04/15 | 1,059 | 1,067 | 976 | 995 | 445,900 |
| 2024/04/12 | 940 | 1,067 | 936 | 1,067 | 438,000 |
| 2024/04/11 | 895 | 932 | 893 | 917 | 104,100 |
| 2024/04/10 | 851 | 893 | 850 | 880 | 44,800 |
| 2024/04/09 | 843 | 853 | 843 | 853 | 10,900 |
| 2024/04/08 | 833 | 847 | 833 | 843 | 15,500 |
| 2024/04/05 | 827 | 836 | 827 | 829 | 14,800 |
| 2024/04/04 | 853 | 853 | 829 | 834 | 24,600 |
| 2024/04/03 | 840 | 854 | 831 | 847 | 13,600 |
| 2024/04/02 | 866 | 866 | 842 | 844 | 21,300 |
| 2024/04/01 | 879 | 888 | 858 | 862 | 31,400 |
| 2024/03/29 | 844 | 875 | 840 | 865 | 35,500 |
| 2024/03/28 | 852 | 865 | 837 | 837 | 26,500 |
| 2024/03/27 | 880 | 880 | 872 | 873 | 38,200 |
| 2024/03/26 | 882 | 883 | 870 | 873 | 25,500 |
| 2024/03/25 | 900 | 900 | 886 | 889 | 14,600 |
| 2024/03/22 | 901 | 904 | 882 | 892 | 20,300 |
| 2024/03/21 | 903 | 913 | 901 | 903 | 18,500 |
| 2024/03/19 | 901 | 903 | 898 | 903 | 8,300 |
| 2024/03/18 | 906 | 911 | 900 | 900 | 11,000 |
| 2024/03/15 | 900 | 907 | 895 | 905 | 9,100 |
| 2024/03/14 | 911 | 911 | 900 | 907 | 4,400 |
| 2024/03/13 | 906 | 915 | 897 | 913 | 8,200 |
| 2024/03/12 | 885 | 904 | 874 | 904 | 11,200 |
| 2024/03/11 | 920 | 920 | 888 | 889 | 19,400 |
| 2024/03/08 | 931 | 937 | 920 | 930 | 19,900 |
| 2024/03/07 | 920 | 933 | 910 | 927 | 23,700 |
| 2024/03/06 | 900 | 923 | 899 | 916 | 24,800 |
| 2024/03/05 | 887 | 908 | 882 | 899 | 16,700 |
| 2024/03/04 | 902 | 902 | 885 | 887 | 23,900 |
| 2024/03/01 | 904 | 908 | 900 | 901 | 10,900 |
| 2024/02/29 | 898 | 909 | 894 | 899 | 17,300 |
| 2024/02/28 | 899 | 909 | 898 | 898 | 15,500 |
| 2024/02/27 | 906 | 906 | 899 | 899 | 15,800 |
| 2024/02/26 | 920 | 930 | 904 | 910 | 36,800 |
| 2024/02/22 | 893 | 923 | 893 | 923 | 41,100 |
| 2024/02/21 | 893 | 893 | 884 | 886 | 11,500 |
| 2024/02/20 | 908 | 908 | 891 | 893 | 17,600 |
| 2024/02/19 | 877 | 906 | 872 | 905 | 21,400 |
| 2024/02/16 | 864 | 884 | 864 | 877 | 17,200 |
| 2024/02/15 | 886 | 886 | 864 | 864 | 21,600 |
| 2024/02/14 | 886 | 889 | 876 | 880 | 17,500 |
| 2024/02/13 | 866 | 906 | 866 | 889 | 31,900 |
| 2024/02/09 | 880 | 881 | 864 | 866 | 22,600 |
| 2024/02/08 | 910 | 910 | 888 | 893 | 35,900 |
| 2024/02/07 | 910 | 921 | 908 | 911 | 11,500 |
| 2024/02/06 | 919 | 920 | 909 | 909 | 16,700 |
| 2024/02/05 | 946 | 946 | 908 | 910 | 56,800 |
| 2024/02/02 | 923 | 964 | 909 | 961 | 77,100 |
| 2024/02/01 | 941 | 942 | 908 | 931 | 72,100 |
| 2024/01/31 | 1,000 | 1,000 | 922 | 960 | 376,000 |
| 2024/01/30 | 886 | 919 | 861 | 861 | 139,200 |
| 2024/01/29 | 848 | 886 | 845 | 886 | 22,800 |
| 2024/01/26 | 844 | 853 | 843 | 848 | 16,100 |
| 2024/01/25 | 822 | 844 | 822 | 844 | 12,300 |
| 2024/01/24 | 815 | 828 | 815 | 820 | 8,700 |
| 2024/01/23 | 813 | 816 | 808 | 812 | 7,400 |
| 2024/01/22 | 815 | 816 | 808 | 808 | 5,700 |
| 2024/01/19 | 814 | 815 | 807 | 807 | 11,800 |
| 2024/01/18 | 810 | 821 | 810 | 814 | 7,300 |
| 2024/01/17 | 812 | 826 | 812 | 818 | 5,900 |
| 2024/01/16 | 817 | 821 | 811 | 812 | 7,100 |
| 2024/01/15 | 825 | 827 | 817 | 817 | 8,600 |
| 2024/01/12 | 845 | 849 | 825 | 829 | 17,500 |
| 2024/01/11 | 846 | 850 | 839 | 850 | 9,300 |
| 2024/01/10 | 845 | 846 | 835 | 840 | 6,800 |
| 2024/01/09 | 838 | 844 | 832 | 843 | 19,400 |
| 2024/01/05 | 840 | 840 | 832 | 840 | 6,200 |
| 2024/01/04 | 832 | 840 | 822 | 840 | 10,900 |