ＡＧＣ(5201)の株価時系列情報
ＡＧＣ(5201)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 6,338 | 6,346 | 6,254 | 6,294 | 960,200 |
| 2026/02/19 | 6,357 | 6,398 | 6,330 | 6,373 | 689,700 |
| 2026/02/18 | 6,328 | 6,368 | 6,306 | 6,365 | 916,400 |
| 2026/02/17 | 6,405 | 6,411 | 6,310 | 6,369 | 778,800 |
| 2026/02/16 | 6,320 | 6,403 | 6,302 | 6,360 | 865,000 |
| 2026/02/13 | 6,332 | 6,383 | 6,260 | 6,310 | 1,298,400 |
| 2026/02/12 | 6,270 | 6,365 | 6,252 | 6,365 | 1,388,300 |
| 2026/02/10 | 6,210 | 6,276 | 6,147 | 6,238 | 1,514,700 |
| 2026/02/09 | 6,340 | 6,348 | 6,137 | 6,230 | 1,863,800 |
| 2026/02/06 | 6,075 | 6,183 | 5,818 | 6,107 | 3,206,000 |
| 2026/02/05 | 6,097 | 6,130 | 6,032 | 6,085 | 1,360,100 |
| 2026/02/04 | 5,892 | 6,088 | 5,889 | 6,060 | 1,619,400 |
| 2026/02/03 | 5,720 | 5,888 | 5,714 | 5,888 | 1,577,100 |
| 2026/02/02 | 5,750 | 5,807 | 5,679 | 5,707 | 1,147,100 |
| 2026/01/30 | 5,680 | 5,720 | 5,643 | 5,699 | 1,357,600 |
| 2026/01/29 | 5,561 | 5,706 | 5,518 | 5,691 | 1,152,800 |
| 2026/01/28 | 5,494 | 5,650 | 5,494 | 5,594 | 1,193,500 |
| 2026/01/27 | 5,478 | 5,557 | 5,470 | 5,544 | 823,300 |
| 2026/01/26 | 5,520 | 5,685 | 5,478 | 5,507 | 1,313,600 |
| 2026/01/23 | 5,632 | 5,663 | 5,592 | 5,592 | 1,248,400 |
| 2026/01/22 | 5,531 | 5,646 | 5,515 | 5,618 | 1,584,400 |
| 2026/01/21 | 5,450 | 5,509 | 5,446 | 5,509 | 629,500 |
| 2026/01/20 | 5,507 | 5,550 | 5,470 | 5,534 | 816,400 |
| 2026/01/19 | 5,578 | 5,624 | 5,468 | 5,579 | 1,208,700 |
| 2026/01/16 | 5,504 | 5,606 | 5,500 | 5,606 | 1,689,300 |
| 2026/01/15 | 5,425 | 5,518 | 5,400 | 5,476 | 1,306,400 |
| 2026/01/14 | 5,356 | 5,475 | 5,354 | 5,412 | 1,705,500 |
| 2026/01/13 | 5,403 | 5,417 | 5,333 | 5,345 | 1,619,400 |
| 2026/01/09 | 5,390 | 5,409 | 5,341 | 5,352 | 1,224,200 |
| 2026/01/08 | 5,375 | 5,399 | 5,303 | 5,365 | 1,056,000 |
| 2026/01/07 | 5,350 | 5,410 | 5,317 | 5,378 | 1,323,300 |
| 2026/01/06 | 5,299 | 5,364 | 5,270 | 5,364 | 2,272,400 |
| 2026/01/05 | 5,200 | 5,250 | 5,177 | 5,225 | 1,405,300 |
| 2025/12/30 | 5,208 | 5,215 | 5,172 | 5,193 | 717,900 |
| 2025/12/29 | 5,197 | 5,231 | 5,158 | 5,195 | 1,340,300 |
| 2025/12/26 | 5,287 | 5,299 | 5,263 | 5,279 | 1,012,600 |
| 2025/12/25 | 5,301 | 5,301 | 5,260 | 5,286 | 570,000 |
| 2025/12/24 | 5,296 | 5,329 | 5,276 | 5,276 | 688,800 |
| 2025/12/23 | 5,275 | 5,283 | 5,255 | 5,273 | 555,500 |
| 2025/12/22 | 5,256 | 5,268 | 5,232 | 5,261 | 805,600 |
| 2025/12/19 | 5,203 | 5,245 | 5,192 | 5,215 | 1,319,800 |
| 2025/12/18 | 5,208 | 5,230 | 5,176 | 5,212 | 889,500 |
| 2025/12/17 | 5,205 | 5,216 | 5,175 | 5,201 | 654,200 |
| 2025/12/16 | 5,273 | 5,288 | 5,192 | 5,205 | 878,500 |
| 2025/12/15 | 5,223 | 5,284 | 5,198 | 5,284 | 699,600 |
| 2025/12/12 | 5,235 | 5,283 | 5,175 | 5,223 | 1,027,000 |
| 2025/12/11 | 5,262 | 5,268 | 5,148 | 5,159 | 766,200 |
| 2025/12/10 | 5,203 | 5,234 | 5,193 | 5,234 | 757,400 |
| 2025/12/09 | 5,231 | 5,253 | 5,180 | 5,180 | 900,200 |
| 2025/12/08 | 5,240 | 5,261 | 5,211 | 5,231 | 633,600 |
| 2025/12/05 | 5,211 | 5,244 | 5,193 | 5,228 | 924,700 |
| 2025/12/04 | 5,269 | 5,298 | 5,250 | 5,271 | 1,055,800 |
| 2025/12/03 | 5,310 | 5,350 | 5,280 | 5,280 | 652,200 |
| 2025/12/02 | 5,320 | 5,361 | 5,292 | 5,327 | 603,400 |
| 2025/12/01 | 5,372 | 5,395 | 5,307 | 5,321 | 633,900 |
| 2025/11/28 | 5,318 | 5,405 | 5,305 | 5,401 | 1,217,600 |
| 2025/11/27 | 5,314 | 5,337 | 5,305 | 5,330 | 406,400 |
| 2025/11/26 | 5,300 | 5,335 | 5,266 | 5,299 | 707,500 |
| 2025/11/25 | 5,295 | 5,308 | 5,222 | 5,259 | 753,300 |
| 2025/11/21 | 5,165 | 5,239 | 5,155 | 5,230 | 917,900 |
| 2025/11/20 | 5,206 | 5,228 | 5,170 | 5,186 | 754,000 |
| 2025/11/19 | 5,210 | 5,246 | 5,149 | 5,149 | 739,400 |
| 2025/11/18 | 5,265 | 5,308 | 5,197 | 5,197 | 851,600 |
| 2025/11/17 | 5,349 | 5,350 | 5,274 | 5,298 | 775,700 |
| 2025/11/14 | 5,312 | 5,372 | 5,281 | 5,351 | 811,000 |
| 2025/11/13 | 5,340 | 5,359 | 5,311 | 5,335 | 920,200 |
| 2025/11/12 | 5,320 | 5,381 | 5,292 | 5,308 | 1,143,200 |
| 2025/11/11 | 5,266 | 5,332 | 5,250 | 5,283 | 1,207,900 |
| 2025/11/10 | 5,171 | 5,270 | 5,164 | 5,252 | 1,369,700 |
| 2025/11/07 | 5,120 | 5,129 | 5,051 | 5,129 | 919,800 |
| 2025/11/06 | 5,130 | 5,184 | 5,077 | 5,130 | 1,845,300 |
| 2025/11/05 | 4,850 | 5,130 | 4,769 | 5,126 | 3,982,000 |
| 2025/11/04 | 4,765 | 4,895 | 4,765 | 4,862 | 1,369,900 |
| 2025/10/31 | 4,820 | 4,834 | 4,776 | 4,820 | 986,500 |
| 2025/10/30 | 4,778 | 4,815 | 4,761 | 4,807 | 823,100 |
| 2025/10/29 | 4,895 | 4,895 | 4,788 | 4,788 | 876,000 |
| 2025/10/28 | 4,950 | 4,958 | 4,871 | 4,873 | 841,000 |
| 2025/10/27 | 4,965 | 4,980 | 4,936 | 4,980 | 947,600 |
| 2025/10/24 | 4,888 | 4,915 | 4,859 | 4,915 | 775,900 |
| 2025/10/23 | 4,890 | 4,890 | 4,830 | 4,847 | 630,200 |
| 2025/10/22 | 4,835 | 4,890 | 4,833 | 4,857 | 1,030,400 |
| 2025/10/21 | 4,840 | 4,859 | 4,815 | 4,826 | 645,100 |
| 2025/10/20 | 4,845 | 4,863 | 4,815 | 4,829 | 575,800 |
| 2025/10/17 | 4,790 | 4,798 | 4,772 | 4,792 | 574,700 |
| 2025/10/16 | 4,824 | 4,844 | 4,770 | 4,805 | 782,900 |
| 2025/10/15 | 4,760 | 4,805 | 4,753 | 4,781 | 880,900 |
| 2025/10/14 | 4,759 | 4,820 | 4,710 | 4,741 | 1,090,000 |
| 2025/10/10 | 4,913 | 4,932 | 4,829 | 4,829 | 978,500 |
| 2025/10/09 | 4,900 | 4,947 | 4,897 | 4,939 | 750,700 |
| 2025/10/08 | 4,936 | 4,945 | 4,870 | 4,880 | 846,600 |
| 2025/10/07 | 4,935 | 4,963 | 4,913 | 4,936 | 1,102,000 |
| 2025/10/06 | 4,983 | 5,004 | 4,893 | 4,906 | 1,232,800 |
| 2025/10/03 | 4,775 | 4,843 | 4,774 | 4,837 | 680,300 |
| 2025/10/02 | 4,747 | 4,800 | 4,741 | 4,775 | 659,800 |
| 2025/10/01 | 4,792 | 4,802 | 4,757 | 4,774 | 851,700 |
| 2025/09/30 | 4,868 | 4,884 | 4,806 | 4,825 | 1,108,500 |
| 2025/09/29 | 4,850 | 4,856 | 4,804 | 4,837 | 716,800 |
| 2025/09/26 | 4,880 | 4,880 | 4,823 | 4,846 | 845,900 |
| 2025/09/25 | 4,803 | 4,883 | 4,775 | 4,863 | 1,240,500 |
| 2025/09/24 | 4,800 | 4,805 | 4,735 | 4,745 | 614,800 |
| 2025/09/22 | 4,790 | 4,822 | 4,773 | 4,793 | 569,600 |
| 2025/09/19 | 4,800 | 4,889 | 4,772 | 4,787 | 1,889,400 |
| 2025/09/18 | 4,745 | 4,774 | 4,712 | 4,774 | 577,300 |
| 2025/09/17 | 4,748 | 4,750 | 4,708 | 4,744 | 611,800 |
| 2025/09/16 | 4,731 | 4,764 | 4,720 | 4,752 | 600,000 |
| 2025/09/12 | 4,752 | 4,765 | 4,721 | 4,731 | 725,400 |
| 2025/09/11 | 4,783 | 4,787 | 4,694 | 4,726 | 1,178,300 |
| 2025/09/10 | 4,813 | 4,839 | 4,784 | 4,798 | 657,200 |
| 2025/09/09 | 4,810 | 4,865 | 4,785 | 4,848 | 1,195,900 |
| 2025/09/08 | 4,770 | 4,800 | 4,750 | 4,800 | 805,400 |
| 2025/09/05 | 4,701 | 4,759 | 4,695 | 4,759 | 740,700 |
| 2025/09/04 | 4,630 | 4,717 | 4,614 | 4,700 | 843,100 |
| 2025/09/03 | 4,690 | 4,717 | 4,634 | 4,647 | 841,800 |
| 2025/09/02 | 4,685 | 4,749 | 4,682 | 4,718 | 1,188,300 |
| 2025/09/01 | 4,631 | 4,683 | 4,618 | 4,665 | 752,800 |
| 2025/08/29 | 4,645 | 4,692 | 4,633 | 4,633 | 937,500 |
| 2025/08/28 | 4,620 | 4,645 | 4,602 | 4,631 | 1,847,000 |
| 2025/08/27 | 4,619 | 4,629 | 4,592 | 4,618 | 708,200 |
| 2025/08/26 | 4,660 | 4,670 | 4,595 | 4,618 | 1,090,100 |
| 2025/08/25 | 4,670 | 4,705 | 4,658 | 4,670 | 838,900 |
| 2025/08/22 | 4,671 | 4,683 | 4,620 | 4,667 | 789,900 |
| 2025/08/21 | 4,668 | 4,685 | 4,638 | 4,672 | 673,300 |
| 2025/08/20 | 4,653 | 4,672 | 4,628 | 4,657 | 871,100 |
| 2025/08/19 | 4,660 | 4,660 | 4,608 | 4,627 | 750,200 |
| 2025/08/18 | 4,600 | 4,663 | 4,591 | 4,663 | 1,120,900 |
| 2025/08/15 | 4,520 | 4,581 | 4,461 | 4,581 | 1,776,800 |
| 2025/08/14 | 4,632 | 4,650 | 4,564 | 4,571 | 754,100 |
| 2025/08/13 | 4,652 | 4,689 | 4,635 | 4,656 | 1,152,200 |
| 2025/08/12 | 4,632 | 4,669 | 4,621 | 4,651 | 1,193,800 |
| 2025/08/08 | 4,580 | 4,636 | 4,573 | 4,636 | 1,331,300 |
| 2025/08/07 | 4,564 | 4,598 | 4,536 | 4,577 | 912,000 |
| 2025/08/06 | 4,585 | 4,605 | 4,560 | 4,565 | 962,300 |
| 2025/08/05 | 4,507 | 4,612 | 4,475 | 4,578 | 1,484,800 |
| 2025/08/04 | 4,489 | 4,544 | 4,428 | 4,498 | 1,451,300 |
| 2025/08/01 | 4,560 | 4,592 | 4,333 | 4,508 | 4,791,200 |
| 2025/07/31 | 4,525 | 4,563 | 4,523 | 4,546 | 1,310,900 |
| 2025/07/30 | 4,485 | 4,520 | 4,474 | 4,520 | 744,600 |
| 2025/07/29 | 4,495 | 4,506 | 4,461 | 4,485 | 835,900 |
| 2025/07/28 | 4,456 | 4,510 | 4,452 | 4,492 | 1,209,700 |
| 2025/07/25 | 4,460 | 4,473 | 4,422 | 4,460 | 964,300 |
| 2025/07/24 | 4,425 | 4,480 | 4,415 | 4,461 | 1,387,800 |
| 2025/07/23 | 4,303 | 4,419 | 4,293 | 4,404 | 1,987,300 |
| 2025/07/22 | 4,284 | 4,302 | 4,212 | 4,241 | 989,000 |
| 2025/07/18 | 4,278 | 4,282 | 4,255 | 4,266 | 542,700 |
| 2025/07/17 | 4,253 | 4,274 | 4,240 | 4,274 | 835,000 |
| 2025/07/16 | 4,319 | 4,321 | 4,254 | 4,266 | 729,400 |
| 2025/07/15 | 4,380 | 4,388 | 4,312 | 4,319 | 668,300 |
| 2025/07/14 | 4,372 | 4,406 | 4,370 | 4,378 | 684,800 |
| 2025/07/11 | 4,380 | 4,397 | 4,347 | 4,394 | 1,097,000 |
| 2025/07/10 | 4,349 | 4,369 | 4,337 | 4,360 | 957,900 |
| 2025/07/09 | 4,295 | 4,382 | 4,294 | 4,349 | 2,122,200 |
| 2025/07/08 | 4,200 | 4,285 | 4,196 | 4,276 | 1,331,000 |
| 2025/07/07 | 4,212 | 4,223 | 4,195 | 4,195 | 945,100 |
| 2025/07/04 | 4,295 | 4,295 | 4,217 | 4,217 | 946,700 |
| 2025/07/03 | 4,230 | 4,291 | 4,201 | 4,280 | 1,485,600 |
| 2025/07/02 | 4,190 | 4,255 | 4,186 | 4,254 | 1,201,800 |
| 2025/07/01 | 4,226 | 4,245 | 4,180 | 4,193 | 1,472,600 |
| 2025/06/30 | 4,240 | 4,258 | 4,215 | 4,227 | 1,345,000 |
| 2025/06/27 | 4,200 | 4,235 | 4,196 | 4,214 | 1,651,400 |
| 2025/06/26 | 4,232 | 4,280 | 4,232 | 4,263 | 1,577,900 |
| 2025/06/25 | 4,268 | 4,269 | 4,236 | 4,246 | 947,800 |
| 2025/06/24 | 4,283 | 4,295 | 4,246 | 4,246 | 889,500 |
| 2025/06/23 | 4,266 | 4,275 | 4,226 | 4,248 | 871,000 |
| 2025/06/20 | 4,285 | 4,305 | 4,266 | 4,266 | 1,558,400 |
| 2025/06/19 | 4,331 | 4,335 | 4,273 | 4,285 | 768,600 |
| 2025/06/18 | 4,253 | 4,337 | 4,252 | 4,324 | 1,103,200 |
| 2025/06/17 | 4,230 | 4,273 | 4,223 | 4,273 | 797,600 |
| 2025/06/16 | 4,256 | 4,273 | 4,222 | 4,222 | 1,086,900 |
| 2025/06/13 | 4,275 | 4,281 | 4,238 | 4,248 | 1,260,400 |
| 2025/06/12 | 4,300 | 4,313 | 4,278 | 4,288 | 976,900 |
| 2025/06/11 | 4,302 | 4,340 | 4,301 | 4,321 | 788,400 |
| 2025/06/10 | 4,309 | 4,330 | 4,286 | 4,286 | 819,000 |
| 2025/06/09 | 4,328 | 4,347 | 4,276 | 4,283 | 1,088,000 |
| 2025/06/06 | 4,290 | 4,305 | 4,273 | 4,290 | 728,100 |
| 2025/06/05 | 4,250 | 4,292 | 4,247 | 4,281 | 870,500 |
| 2025/06/04 | 4,295 | 4,312 | 4,272 | 4,281 | 807,000 |
| 2025/06/03 | 4,285 | 4,320 | 4,250 | 4,274 | 1,195,200 |
| 2025/06/02 | 4,301 | 4,320 | 4,245 | 4,250 | 1,259,200 |
| 2025/05/30 | 4,267 | 4,303 | 4,260 | 4,282 | 1,236,500 |
| 2025/05/29 | 4,248 | 4,294 | 4,240 | 4,288 | 943,300 |
| 2025/05/28 | 4,298 | 4,307 | 4,257 | 4,257 | 909,700 |
| 2025/05/27 | 4,224 | 4,267 | 4,218 | 4,254 | 757,900 |
| 2025/05/26 | 4,200 | 4,216 | 4,178 | 4,205 | 839,800 |
| 2025/05/23 | 4,205 | 4,224 | 4,195 | 4,198 | 855,100 |
| 2025/05/22 | 4,216 | 4,230 | 4,194 | 4,203 | 984,900 |
| 2025/05/21 | 4,241 | 4,274 | 4,237 | 4,237 | 752,900 |
| 2025/05/20 | 4,300 | 4,328 | 4,237 | 4,247 | 1,157,200 |
| 2025/05/19 | 4,350 | 4,350 | 4,289 | 4,289 | 951,600 |
| 2025/05/16 | 4,359 | 4,365 | 4,313 | 4,350 | 1,011,800 |
| 2025/05/15 | 4,350 | 4,350 | 4,305 | 4,350 | 1,189,700 |
| 2025/05/14 | 4,397 | 4,412 | 4,320 | 4,365 | 1,013,200 |
| 2025/05/13 | 4,350 | 4,381 | 4,307 | 4,370 | 1,691,000 |
| 2025/05/12 | 4,499 | 4,513 | 4,308 | 4,351 | 2,017,500 |
| 2025/05/09 | 4,460 | 4,464 | 4,417 | 4,439 | 881,800 |
| 2025/05/08 | 4,400 | 4,419 | 4,384 | 4,400 | 724,300 |
| 2025/05/07 | 4,450 | 4,463 | 4,402 | 4,413 | 1,000,500 |
| 2025/05/02 | 4,430 | 4,478 | 4,425 | 4,465 | 919,800 |
| 2025/05/01 | 4,451 | 4,488 | 4,426 | 4,447 | 740,400 |
| 2025/04/30 | 4,446 | 4,478 | 4,420 | 4,453 | 863,000 |
| 2025/04/28 | 4,458 | 4,475 | 4,418 | 4,445 | 660,600 |