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
2026/08/07 1,016 1,029 1,016 1,028 9,900
2026/08/06 1,010 1,021 1,006 1,014 13,700
2026/08/05 1,004 1,014 1,000 1,010 16,500
2026/08/04 1,037 1,037 996 1,002 40,800
2026/08/03 1,042 1,042 1,021 1,037 24,400
2026/07/31 1,040 1,063 1,025 1,037 66,100
2026/07/30 1,149 1,161 1,102 1,141 27,700
2026/07/29 1,155 1,155 1,085 1,121 18,900
2026/07/28 1,155 1,155 1,135 1,135 4,800
2026/07/27 1,148 1,156 1,136 1,152 10,100
2026/07/24 1,130 1,135 1,127 1,130 4,100
2026/07/23 1,124 1,135 1,124 1,135 2,100
2026/07/22 1,131 1,132 1,118 1,118 3,700
2026/07/21 1,120 1,144 1,117 1,120 8,100
2026/07/17 1,148 1,150 1,116 1,116 10,900
2026/07/16 1,140 1,173 1,134 1,148 19,200
2026/07/15 1,140 1,145 1,119 1,134 9,700
2026/07/14 1,122 1,136 1,116 1,135 10,000
2026/07/13 1,130 1,130 1,105 1,110 5,600
2026/07/10 1,122 1,122 1,103 1,118 6,200
2026/07/09 1,115 1,117 1,105 1,113 3,300
2026/07/08 1,110 1,122 1,105 1,106 10,000
2026/07/07 1,134 1,150 1,112 1,117 16,800
2026/07/06 1,135 1,137 1,127 1,130 5,400
2026/07/03 1,109 1,130 1,109 1,120 9,900
2026/07/02 1,101 1,125 1,101 1,109 10,600
2026/07/01 1,094 1,108 1,089 1,090 12,500
2026/06/30 1,096 1,096 1,078 1,081 5,900
2026/06/29 1,090 1,105 1,078 1,088 8,200
2026/06/26 1,108 1,108 1,070 1,087 43,900
2026/06/25 1,066 1,095 1,066 1,095 18,500
2026/06/24 1,060 1,072 1,055 1,060 7,400
2026/06/23 1,098 1,104 1,055 1,057 16,100
2026/06/22 1,067 1,088 1,067 1,088 10,800
2026/06/19 1,060 1,069 1,054 1,067 9,400
2026/06/18 1,039 1,057 1,039 1,050 13,200
2026/06/17 1,032 1,050 1,030 1,039 7,600
2026/06/16 1,040 1,040 1,031 1,031 5,700
2026/06/15 1,035 1,051 1,018 1,043 10,000
2026/06/12 1,031 1,034 1,015 1,021 11,400
2026/06/11 1,049 1,050 1,030 1,030 26,900
2026/06/10 1,034 1,044 1,034 1,037 5,700
2026/06/09 1,021 1,039 1,021 1,038 10,200
2026/06/08 1,016 1,039 1,011 1,016 18,000
2026/06/05 1,018 1,049 1,018 1,036 15,100
2026/06/04 1,030 1,035 1,004 1,016 24,200
2026/06/03 1,020 1,030 1,005 1,028 16,100
2026/06/02 1,048 1,050 1,020 1,023 18,600
2026/06/01 1,040 1,050 1,038 1,042 12,500
2026/05/29 1,059 1,059 1,046 1,049 8,900
2026/05/28 1,035 1,059 1,035 1,050 8,200
2026/05/27 1,045 1,055 1,035 1,048 12,600
2026/05/26 1,057 1,059 1,039 1,043 12,600
2026/05/25 1,066 1,068 1,050 1,060 11,800
2026/05/22 1,070 1,070 1,039 1,053 13,400
2026/05/21 1,043 1,066 1,040 1,066 13,900
2026/05/20 1,106 1,106 1,030 1,030 26,300
2026/05/19 1,078 1,105 1,078 1,104 17,000
2026/05/18 1,075 1,080 1,041 1,064 20,900
2026/05/15 1,102 1,125 1,061 1,064 51,300
2026/05/14 1,151 1,151 1,101 1,120 17,100
2026/05/13 1,126 1,159 1,124 1,136 14,800
2026/05/12 1,127 1,157 1,126 1,126 8,300
2026/05/11 1,163 1,186 1,126 1,137 13,700
2026/05/08 1,145 1,159 1,134 1,159 8,400
2026/05/07 1,117 1,136 1,117 1,132 14,800
2026/05/01 1,128 1,130 1,100 1,100 15,300
2026/04/30 1,144 1,144 1,125 1,135 10,200
2026/04/28 1,128 1,158 1,128 1,158 14,000
2026/04/27 1,158 1,158 1,140 1,140 22,000
2026/04/24 1,166 1,170 1,153 1,168 6,000
2026/04/23 1,199 1,199 1,166 1,166 10,000
2026/04/22 1,174 1,197 1,174 1,193 10,900
2026/04/21 1,176 1,182 1,174 1,174 5,800
2026/04/20 1,209 1,209 1,174 1,180 13,500
2026/04/17 1,215 1,215 1,160 1,203 11,100
2026/04/16 1,193 1,248 1,175 1,205 45,700
2026/04/15 1,144 1,149 1,140 1,144 3,100
2026/04/14 1,168 1,168 1,141 1,141 7,300
2026/04/13 1,176 1,180 1,155 1,156 11,200
2026/04/10 1,195 1,200 1,178 1,178 6,800
2026/04/09 1,186 1,198 1,181 1,194 7,700
2026/04/08 1,170 1,197 1,150 1,186 15,800
2026/04/07 1,160 1,175 1,160 1,166 5,600
2026/04/06 1,152 1,165 1,147 1,156 6,100
2026/04/03 1,163 1,179 1,150 1,152 10,700
2026/03/27 1,170 1,214 1,168 1,185 38,500
2026/03/26 1,192 1,192 1,171 1,178 22,000
2026/03/25 1,171 1,192 1,171 1,190 12,100
2026/03/24 1,165 1,165 1,150 1,157 9,000
2026/03/23 1,154 1,164 1,129 1,139 18,500
2026/03/19 1,191 1,191 1,172 1,172 17,500
2026/03/18 1,190 1,207 1,190 1,199 9,500
2026/03/17 1,191 1,206 1,187 1,188 6,000
2026/03/16 1,193 1,200 1,187 1,187 15,200
2026/03/13 1,201 1,207 1,191 1,193 9,600
2026/03/12 1,222 1,223 1,207 1,207 20,100
2026/03/11 1,240 1,250 1,229 1,231 11,200
2026/03/10 1,240 1,253 1,224 1,237 16,700
2026/03/09 1,230 1,266 1,197 1,223 21,600
2026/03/06 1,225 1,264 1,225 1,242 10,100
2026/03/05 1,214 1,245 1,214 1,228 14,600
2026/03/04 1,225 1,225 1,185 1,190 40,100
2026/03/03 1,242 1,250 1,233 1,233 19,000
2026/03/02 1,271 1,271 1,237 1,237 29,800
2026/02/27 1,268 1,300 1,264 1,297 23,700
2026/02/26 1,251 1,269 1,246 1,257 29,200
2026/02/25 1,217 1,248 1,217 1,242 23,000
2026/02/24 1,231 1,233 1,211 1,212 25,400
2026/02/20 1,240 1,240 1,220 1,226 10,600
2026/02/19 1,227 1,235 1,214 1,233 16,800
2026/02/18 1,230 1,232 1,218 1,222 11,700
2026/02/17 1,243 1,243 1,213 1,230 15,600
2026/02/16 1,212 1,237 1,212 1,237 27,200
2026/02/13 1,242 1,242 1,194 1,209 44,100
2026/02/12 1,256 1,258 1,242 1,252 31,200
2026/02/10 1,233 1,257 1,232 1,254 22,600
2026/02/09 1,261 1,261 1,231 1,233 38,300
2026/02/06 1,277 1,277 1,240 1,240 54,400
2026/02/05 1,315 1,315 1,267 1,277 44,900
2026/02/04 1,414 1,417 1,297 1,300 91,800
2026/02/03 1,441 1,480 1,398 1,408 69,300
2026/02/02 1,354 1,433 1,341 1,424 124,500
2026/01/30 1,400 1,418 1,380 1,414 68,800
2026/01/29 1,412 1,412 1,385 1,391 34,900
2026/01/28 1,405 1,416 1,392 1,406 29,800
2026/01/27 1,397 1,416 1,388 1,408 32,100
2026/01/26 1,410 1,410 1,384 1,390 33,700
2026/01/23 1,420 1,443 1,419 1,435 21,600
2026/01/22 1,402 1,422 1,395 1,417 21,500
2026/01/21 1,385 1,402 1,369 1,402 31,400
2026/01/20 1,411 1,411 1,386 1,401 15,300
2026/01/19 1,437 1,437 1,397 1,397 25,500
2026/01/16 1,375 1,418 1,375 1,413 31,500
2026/01/15 1,340 1,379 1,340 1,374 18,500
2026/01/14 1,349 1,350 1,334 1,334 15,900
2026/01/13 1,370 1,370 1,336 1,345 13,900
2026/01/09 1,332 1,346 1,331 1,340 15,800
2026/01/08 1,328 1,340 1,315 1,334 20,900
2026/01/07 1,320 1,328 1,312 1,320 22,100
2026/01/06 1,313 1,328 1,310 1,320 13,000
2026/01/05 1,330 1,330 1,310 1,317 17,700

このページの先頭へ