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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 4,383 | 4,428 | 4,380 | 4,409 | 543,700 |
| 2025/04/24 | 4,380 | 4,408 | 4,341 | 4,343 | 553,200 |
| 2025/04/23 | 4,356 | 4,363 | 4,320 | 4,340 | 681,700 |
| 2025/04/22 | 4,209 | 4,253 | 4,203 | 4,249 | 476,700 |
| 2025/04/21 | 4,290 | 4,291 | 4,205 | 4,229 | 489,800 |
| 2025/04/18 | 4,261 | 4,300 | 4,258 | 4,294 | 373,900 |
| 2025/04/17 | 4,201 | 4,252 | 4,196 | 4,252 | 437,600 |
| 2025/04/16 | 4,250 | 4,261 | 4,199 | 4,231 | 503,500 |
| 2025/04/15 | 4,270 | 4,293 | 4,247 | 4,258 | 644,500 |
| 2025/04/14 | 4,228 | 4,268 | 4,217 | 4,234 | 694,500 |
| 2025/04/11 | 4,070 | 4,206 | 4,035 | 4,183 | 1,216,500 |
| 2025/04/10 | 4,220 | 4,220 | 4,133 | 4,210 | 1,221,200 |
| 2025/04/09 | 4,010 | 4,019 | 3,875 | 3,913 | 1,593,600 |
| 2025/04/08 | 4,050 | 4,144 | 4,025 | 4,077 | 1,304,400 |
| 2025/04/07 | 3,982 | 4,045 | 3,870 | 3,939 | 2,026,100 |
| 2025/04/04 | 4,369 | 4,394 | 4,221 | 4,300 | 1,416,200 |
| 2025/04/03 | 4,389 | 4,440 | 4,354 | 4,428 | 1,308,300 |
| 2025/04/02 | 4,613 | 4,613 | 4,521 | 4,529 | 748,100 |
| 2025/04/01 | 4,592 | 4,619 | 4,556 | 4,564 | 655,500 |
| 2025/03/31 | 4,615 | 4,616 | 4,529 | 4,545 | 1,145,200 |
| 2025/03/28 | 4,682 | 4,702 | 4,637 | 4,673 | 737,900 |
| 2025/03/27 | 4,705 | 4,726 | 4,671 | 4,726 | 815,900 |
| 2025/03/26 | 4,670 | 4,715 | 4,663 | 4,705 | 1,019,800 |
| 2025/03/25 | 4,645 | 4,683 | 4,612 | 4,650 | 791,100 |
| 2025/03/24 | 4,680 | 4,694 | 4,605 | 4,622 | 754,600 |
| 2025/03/21 | 4,680 | 4,705 | 4,650 | 4,672 | 991,700 |
| 2025/03/19 | 4,675 | 4,725 | 4,671 | 4,693 | 805,000 |
| 2025/03/18 | 4,700 | 4,721 | 4,684 | 4,685 | 795,600 |
| 2025/03/17 | 4,650 | 4,690 | 4,648 | 4,681 | 702,000 |
| 2025/03/14 | 4,635 | 4,666 | 4,605 | 4,632 | 1,292,200 |
| 2025/03/13 | 4,685 | 4,711 | 4,668 | 4,672 | 743,300 |
| 2025/03/12 | 4,603 | 4,712 | 4,580 | 4,712 | 972,400 |
| 2025/03/11 | 4,695 | 4,704 | 4,600 | 4,650 | 1,453,900 |
| 2025/03/10 | 4,734 | 4,786 | 4,691 | 4,740 | 1,190,000 |
| 2025/03/07 | 4,700 | 4,785 | 4,683 | 4,715 | 1,238,700 |
| 2025/03/06 | 4,536 | 4,769 | 4,525 | 4,759 | 2,898,900 |
| 2025/03/05 | 4,441 | 4,505 | 4,412 | 4,499 | 919,800 |
| 2025/03/04 | 4,461 | 4,480 | 4,401 | 4,427 | 715,000 |
| 2025/03/03 | 4,470 | 4,508 | 4,423 | 4,461 | 887,300 |
| 2025/02/28 | 4,557 | 4,571 | 4,485 | 4,494 | 1,112,300 |
| 2025/02/27 | 4,559 | 4,588 | 4,552 | 4,583 | 677,100 |
| 2025/02/26 | 4,546 | 4,568 | 4,480 | 4,559 | 1,001,800 |
| 2025/02/25 | 4,463 | 4,565 | 4,460 | 4,554 | 1,255,900 |
| 2025/02/21 | 4,499 | 4,514 | 4,451 | 4,472 | 965,000 |
| 2025/02/20 | 4,421 | 4,509 | 4,420 | 4,463 | 1,367,400 |
| 2025/02/19 | 4,371 | 4,520 | 4,365 | 4,498 | 1,873,600 |
| 2025/02/18 | 4,290 | 4,378 | 4,274 | 4,356 | 1,058,800 |
| 2025/02/17 | 4,365 | 4,374 | 4,290 | 4,291 | 763,400 |
| 2025/02/14 | 4,330 | 4,433 | 4,330 | 4,364 | 1,404,700 |
| 2025/02/13 | 4,270 | 4,357 | 4,265 | 4,344 | 1,196,400 |
| 2025/02/12 | 4,320 | 4,321 | 4,227 | 4,248 | 1,410,500 |
| 2025/02/10 | 4,230 | 4,301 | 4,220 | 4,278 | 1,602,300 |
| 2025/02/07 | 4,418 | 4,468 | 4,141 | 4,190 | 2,848,500 |
| 2025/02/06 | 4,346 | 4,412 | 4,323 | 4,397 | 1,087,900 |
| 2025/02/05 | 4,322 | 4,344 | 4,284 | 4,288 | 944,300 |
| 2025/02/04 | 4,373 | 4,384 | 4,305 | 4,320 | 1,024,200 |
| 2025/02/03 | 4,450 | 4,456 | 4,320 | 4,320 | 1,490,200 |
| 2025/01/31 | 4,508 | 4,518 | 4,466 | 4,493 | 899,400 |
| 2025/01/30 | 4,515 | 4,534 | 4,475 | 4,508 | 658,300 |
| 2025/01/29 | 4,517 | 4,527 | 4,492 | 4,511 | 957,100 |
| 2025/01/28 | 4,534 | 4,552 | 4,517 | 4,526 | 597,900 |
| 2025/01/27 | 4,552 | 4,583 | 4,541 | 4,562 | 657,100 |
| 2025/01/24 | 4,559 | 4,590 | 4,523 | 4,534 | 783,600 |
| 2025/01/23 | 4,511 | 4,555 | 4,504 | 4,545 | 560,500 |
| 2025/01/22 | 4,540 | 4,547 | 4,512 | 4,530 | 503,800 |
| 2025/01/21 | 4,527 | 4,574 | 4,519 | 4,547 | 740,100 |
| 2025/01/20 | 4,463 | 4,506 | 4,453 | 4,497 | 419,800 |
| 2025/01/17 | 4,436 | 4,460 | 4,402 | 4,444 | 535,900 |
| 2025/01/16 | 4,445 | 4,456 | 4,422 | 4,422 | 595,300 |
| 2025/01/15 | 4,437 | 4,437 | 4,391 | 4,431 | 674,900 |
| 2025/01/14 | 4,480 | 4,485 | 4,394 | 4,418 | 926,500 |
| 2025/01/10 | 4,494 | 4,530 | 4,472 | 4,488 | 1,006,800 |
| 2025/01/09 | 4,570 | 4,578 | 4,490 | 4,509 | 1,131,900 |
| 2025/01/08 | 4,584 | 4,611 | 4,570 | 4,601 | 772,400 |
| 2025/01/07 | 4,637 | 4,651 | 4,598 | 4,622 | 816,000 |
| 2025/01/06 | 4,660 | 4,672 | 4,614 | 4,630 | 1,123,800 |
| 2024/12/30 | 4,623 | 4,647 | 4,615 | 4,625 | 684,700 |
| 2024/12/27 | 4,566 | 4,620 | 4,557 | 4,620 | 1,094,000 |
| 2024/12/26 | 4,626 | 4,674 | 4,626 | 4,667 | 1,215,800 |
| 2024/12/25 | 4,659 | 4,663 | 4,598 | 4,629 | 980,200 |
| 2024/12/24 | 4,603 | 4,659 | 4,596 | 4,631 | 840,300 |
| 2024/12/23 | 4,558 | 4,595 | 4,531 | 4,595 | 1,267,300 |
| 2024/12/20 | 4,565 | 4,586 | 4,553 | 4,554 | 1,048,100 |
| 2024/12/19 | 4,549 | 4,600 | 4,541 | 4,560 | 835,100 |
| 2024/12/18 | 4,550 | 4,593 | 4,529 | 4,561 | 1,145,700 |
| 2024/12/17 | 4,650 | 4,658 | 4,600 | 4,600 | 830,700 |
| 2024/12/16 | 4,711 | 4,724 | 4,639 | 4,648 | 684,300 |
| 2024/12/13 | 4,660 | 4,719 | 4,660 | 4,683 | 819,200 |
| 2024/12/12 | 4,712 | 4,730 | 4,683 | 4,704 | 811,800 |
| 2024/12/11 | 4,698 | 4,709 | 4,668 | 4,693 | 736,900 |
| 2024/12/10 | 4,738 | 4,743 | 4,679 | 4,681 | 938,200 |
| 2024/12/09 | 4,615 | 4,696 | 4,612 | 4,658 | 842,100 |
| 2024/12/06 | 4,632 | 4,654 | 4,604 | 4,612 | 739,700 |
| 2024/12/05 | 4,671 | 4,688 | 4,618 | 4,632 | 1,045,600 |
| 2024/12/04 | 4,740 | 4,746 | 4,666 | 4,670 | 821,700 |
| 2024/12/03 | 4,750 | 4,774 | 4,730 | 4,730 | 863,300 |
| 2024/12/02 | 4,690 | 4,744 | 4,690 | 4,709 | 802,800 |
| 2024/11/29 | 4,655 | 4,709 | 4,643 | 4,690 | 952,100 |
| 2024/11/28 | 4,571 | 4,638 | 4,567 | 4,622 | 411,000 |
| 2024/11/27 | 4,610 | 4,637 | 4,572 | 4,580 | 817,400 |
| 2024/11/26 | 4,610 | 4,653 | 4,602 | 4,650 | 673,100 |
| 2024/11/25 | 4,626 | 4,677 | 4,611 | 4,611 | 1,012,200 |
| 2024/11/22 | 4,622 | 4,657 | 4,621 | 4,623 | 505,300 |
| 2024/11/21 | 4,645 | 4,657 | 4,622 | 4,622 | 417,300 |
| 2024/11/20 | 4,662 | 4,709 | 4,637 | 4,641 | 561,600 |
| 2024/11/19 | 4,698 | 4,726 | 4,660 | 4,682 | 581,600 |
| 2024/11/18 | 4,730 | 4,744 | 4,684 | 4,701 | 511,900 |
| 2024/11/15 | 4,740 | 4,766 | 4,728 | 4,744 | 754,200 |
| 2024/11/14 | 4,750 | 4,787 | 4,693 | 4,700 | 800,000 |
| 2024/11/13 | 4,730 | 4,771 | 4,725 | 4,738 | 524,100 |
| 2024/11/12 | 4,761 | 4,787 | 4,725 | 4,756 | 687,700 |
| 2024/11/11 | 4,750 | 4,761 | 4,708 | 4,725 | 659,900 |
| 2024/11/08 | 4,855 | 4,858 | 4,751 | 4,762 | 653,600 |
| 2024/11/07 | 4,809 | 4,855 | 4,787 | 4,846 | 796,700 |
| 2024/11/06 | 4,736 | 4,838 | 4,735 | 4,783 | 865,700 |
| 2024/11/05 | 4,660 | 4,800 | 4,660 | 4,736 | 1,453,300 |
| 2024/11/01 | 4,650 | 4,941 | 4,627 | 4,914 | 2,139,500 |
| 2024/10/31 | 4,686 | 4,733 | 4,674 | 4,702 | 994,300 |
| 2024/10/30 | 4,650 | 4,720 | 4,634 | 4,682 | 1,555,200 |
| 2024/10/29 | 4,600 | 4,632 | 4,586 | 4,615 | 701,500 |
| 2024/10/28 | 4,531 | 4,590 | 4,510 | 4,579 | 648,500 |
| 2024/10/25 | 4,540 | 4,551 | 4,508 | 4,531 | 490,800 |
| 2024/10/24 | 4,551 | 4,587 | 4,535 | 4,568 | 519,400 |
| 2024/10/23 | 4,611 | 4,642 | 4,590 | 4,591 | 394,900 |
| 2024/10/22 | 4,660 | 4,660 | 4,582 | 4,621 | 657,400 |
| 2024/10/21 | 4,654 | 4,673 | 4,632 | 4,660 | 418,100 |
| 2024/10/18 | 4,680 | 4,680 | 4,637 | 4,640 | 407,700 |
| 2024/10/17 | 4,680 | 4,697 | 4,644 | 4,648 | 690,800 |
| 2024/10/16 | 4,650 | 4,673 | 4,605 | 4,639 | 803,200 |