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
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

このページの先頭へ