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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,185 | 5,209 | 5,164 | 5,175 | 703,700 |
| 2024/07/25 | 5,170 | 5,198 | 5,119 | 5,166 | 981,000 |
| 2024/07/24 | 5,249 | 5,250 | 5,177 | 5,180 | 705,900 |
| 2024/07/23 | 5,222 | 5,271 | 5,221 | 5,253 | 736,900 |
| 2024/07/22 | 5,245 | 5,259 | 5,189 | 5,190 | 643,000 |
| 2024/07/19 | 5,293 | 5,293 | 5,202 | 5,228 | 854,000 |
| 2024/07/18 | 5,365 | 5,397 | 5,304 | 5,307 | 716,300 |
| 2024/07/17 | 5,309 | 5,342 | 5,277 | 5,337 | 718,000 |
| 2024/07/16 | 5,331 | 5,342 | 5,261 | 5,263 | 820,400 |
| 2024/07/12 | 5,287 | 5,342 | 5,269 | 5,327 | 803,600 |
| 2024/07/11 | 5,298 | 5,312 | 5,261 | 5,300 | 867,100 |
| 2024/07/10 | 5,216 | 5,257 | 5,182 | 5,249 | 931,900 |
| 2024/07/09 | 5,233 | 5,255 | 5,204 | 5,233 | 686,800 |
| 2024/07/08 | 5,240 | 5,244 | 5,208 | 5,221 | 583,700 |
| 2024/07/05 | 5,310 | 5,310 | 5,219 | 5,223 | 683,800 |
| 2024/07/04 | 5,263 | 5,294 | 5,244 | 5,285 | 650,900 |
| 2024/07/03 | 5,249 | 5,264 | 5,213 | 5,254 | 782,500 |
| 2024/07/02 | 5,254 | 5,254 | 5,215 | 5,235 | 725,200 |
| 2024/07/01 | 5,260 | 5,270 | 5,214 | 5,233 | 692,000 |
| 2024/06/28 | 5,245 | 5,254 | 5,200 | 5,206 | 892,000 |
| 2024/06/27 | 5,192 | 5,222 | 5,170 | 5,216 | 1,508,300 |
| 2024/06/26 | 5,325 | 5,355 | 5,302 | 5,322 | 1,287,800 |
| 2024/06/25 | 5,300 | 5,354 | 5,297 | 5,331 | 856,300 |
| 2024/06/24 | 5,293 | 5,297 | 5,256 | 5,271 | 647,300 |
| 2024/06/21 | 5,308 | 5,331 | 5,262 | 5,266 | 1,121,900 |
| 2024/06/20 | 5,296 | 5,309 | 5,220 | 5,268 | 791,000 |
| 2024/06/19 | 5,267 | 5,339 | 5,261 | 5,316 | 1,131,500 |
| 2024/06/18 | 5,222 | 5,235 | 5,201 | 5,220 | 671,800 |
| 2024/06/17 | 5,301 | 5,302 | 5,185 | 5,204 | 1,347,600 |
| 2024/06/14 | 5,220 | 5,319 | 5,220 | 5,315 | 1,151,600 |
| 2024/06/13 | 5,397 | 5,397 | 5,264 | 5,282 | 1,024,000 |
| 2024/06/12 | 5,360 | 5,360 | 5,328 | 5,356 | 943,300 |
| 2024/06/11 | 5,397 | 5,419 | 5,372 | 5,383 | 937,700 |
| 2024/06/10 | 5,366 | 5,411 | 5,358 | 5,371 | 752,800 |
| 2024/06/07 | 5,360 | 5,379 | 5,341 | 5,375 | 834,800 |
| 2024/06/06 | 5,390 | 5,401 | 5,358 | 5,380 | 690,600 |
| 2024/06/05 | 5,441 | 5,441 | 5,368 | 5,401 | 1,005,200 |
| 2024/06/04 | 5,457 | 5,485 | 5,442 | 5,464 | 697,500 |
| 2024/06/03 | 5,559 | 5,591 | 5,473 | 5,478 | 1,013,100 |
| 2024/05/31 | 5,429 | 5,489 | 5,412 | 5,487 | 1,453,700 |
| 2024/05/30 | 5,360 | 5,403 | 5,327 | 5,402 | 847,000 |
| 2024/05/29 | 5,440 | 5,452 | 5,387 | 5,427 | 924,400 |
| 2024/05/28 | 5,450 | 5,493 | 5,440 | 5,464 | 623,400 |
| 2024/05/27 | 5,492 | 5,493 | 5,440 | 5,475 | 636,900 |
| 2024/05/24 | 5,505 | 5,519 | 5,480 | 5,480 | 707,700 |
| 2024/05/23 | 5,516 | 5,568 | 5,478 | 5,565 | 741,600 |
| 2024/05/22 | 5,556 | 5,556 | 5,482 | 5,519 | 508,900 |
| 2024/05/21 | 5,597 | 5,598 | 5,538 | 5,556 | 571,800 |
| 2024/05/20 | 5,490 | 5,580 | 5,483 | 5,570 | 631,000 |
| 2024/05/17 | 5,402 | 5,513 | 5,402 | 5,497 | 825,100 |
| 2024/05/16 | 5,564 | 5,592 | 5,491 | 5,546 | 1,054,100 |
| 2024/05/15 | 5,636 | 5,672 | 5,560 | 5,562 | 680,400 |
| 2024/05/14 | 5,591 | 5,710 | 5,590 | 5,627 | 766,700 |
| 2024/05/13 | 5,520 | 5,695 | 5,490 | 5,677 | 1,441,400 |
| 2024/05/10 | 5,448 | 5,552 | 5,411 | 5,514 | 1,263,900 |
| 2024/05/09 | 5,344 | 5,515 | 5,343 | 5,448 | 2,532,100 |
| 2024/05/08 | 5,736 | 5,761 | 5,210 | 5,244 | 4,411,200 |
| 2024/05/07 | 5,762 | 5,836 | 5,749 | 5,836 | 845,300 |
| 2024/05/02 | 5,736 | 5,789 | 5,722 | 5,773 | 644,400 |
| 2024/05/01 | 5,830 | 5,830 | 5,746 | 5,770 | 739,400 |
| 2024/04/30 | 5,818 | 5,841 | 5,779 | 5,833 | 736,300 |
| 2024/04/26 | 5,725 | 5,768 | 5,681 | 5,761 | 695,300 |
| 2024/04/25 | 5,770 | 5,798 | 5,716 | 5,724 | 500,700 |
| 2024/04/24 | 5,739 | 5,776 | 5,718 | 5,758 | 575,800 |
| 2024/04/23 | 5,735 | 5,780 | 5,682 | 5,698 | 595,500 |
| 2024/04/22 | 5,707 | 5,740 | 5,675 | 5,734 | 521,600 |
| 2024/04/19 | 5,700 | 5,708 | 5,605 | 5,668 | 868,600 |
| 2024/04/18 | 5,650 | 5,747 | 5,638 | 5,715 | 454,800 |
| 2024/04/17 | 5,844 | 5,844 | 5,670 | 5,675 | 911,800 |
| 2024/04/16 | 5,912 | 5,928 | 5,765 | 5,811 | 1,320,400 |
| 2024/04/15 | 5,807 | 5,912 | 5,801 | 5,912 | 899,000 |
| 2024/04/12 | 5,864 | 5,914 | 5,813 | 5,850 | 1,039,000 |
| 2024/04/11 | 5,740 | 5,829 | 5,730 | 5,820 | 1,194,400 |
| 2024/04/10 | 5,690 | 5,777 | 5,682 | 5,753 | 1,001,500 |
| 2024/04/09 | 5,595 | 5,671 | 5,588 | 5,667 | 850,500 |
| 2024/04/08 | 5,550 | 5,587 | 5,534 | 5,579 | 621,100 |
| 2024/04/05 | 5,502 | 5,560 | 5,494 | 5,538 | 681,300 |
| 2024/04/04 | 5,565 | 5,587 | 5,534 | 5,534 | 793,900 |
| 2024/04/03 | 5,475 | 5,525 | 5,458 | 5,499 | 691,900 |
| 2024/04/02 | 5,457 | 5,510 | 5,446 | 5,499 | 812,900 |
| 2024/04/01 | 5,528 | 5,536 | 5,432 | 5,459 | 758,500 |
| 2024/03/29 | 5,530 | 5,558 | 5,492 | 5,528 | 672,700 |
| 2024/03/28 | 5,480 | 5,518 | 5,470 | 5,482 | 863,200 |
| 2024/03/27 | 5,550 | 5,587 | 5,535 | 5,573 | 732,700 |
| 2024/03/26 | 5,535 | 5,561 | 5,519 | 5,521 | 513,400 |
| 2024/03/25 | 5,557 | 5,579 | 5,525 | 5,525 | 707,900 |
| 2024/03/22 | 5,552 | 5,590 | 5,541 | 5,574 | 619,900 |
| 2024/03/21 | 5,585 | 5,595 | 5,508 | 5,548 | 855,200 |
| 2024/03/19 | 5,508 | 5,535 | 5,479 | 5,533 | 715,900 |
| 2024/03/18 | 5,485 | 5,527 | 5,468 | 5,514 | 759,300 |
| 2024/03/15 | 5,418 | 5,473 | 5,411 | 5,460 | 1,458,100 |
| 2024/03/14 | 5,388 | 5,420 | 5,365 | 5,410 | 906,000 |
| 2024/03/13 | 5,340 | 5,375 | 5,328 | 5,358 | 755,200 |
| 2024/03/12 | 5,285 | 5,317 | 5,240 | 5,317 | 561,500 |
| 2024/03/11 | 5,326 | 5,332 | 5,236 | 5,281 | 832,100 |
| 2024/03/08 | 5,291 | 5,372 | 5,274 | 5,362 | 900,100 |
| 2024/03/07 | 5,339 | 5,373 | 5,280 | 5,289 | 835,000 |
| 2024/03/06 | 5,249 | 5,345 | 5,243 | 5,336 | 900,500 |
| 2024/03/05 | 5,340 | 5,343 | 5,286 | 5,286 | 1,005,900 |
| 2024/03/04 | 5,367 | 5,405 | 5,338 | 5,348 | 866,700 |
| 2024/03/01 | 5,363 | 5,387 | 5,354 | 5,377 | 849,700 |
| 2024/02/29 | 5,395 | 5,401 | 5,302 | 5,353 | 1,565,100 |
| 2024/02/28 | 5,423 | 5,427 | 5,395 | 5,412 | 592,300 |
| 2024/02/27 | 5,386 | 5,433 | 5,386 | 5,416 | 750,000 |
| 2024/02/26 | 5,425 | 5,453 | 5,383 | 5,430 | 1,008,400 |
| 2024/02/22 | 5,425 | 5,456 | 5,386 | 5,412 | 891,200 |
| 2024/02/21 | 5,415 | 5,421 | 5,368 | 5,415 | 685,600 |
| 2024/02/20 | 5,450 | 5,459 | 5,413 | 5,424 | 615,700 |
| 2024/02/19 | 5,360 | 5,465 | 5,354 | 5,420 | 965,400 |
| 2024/02/16 | 5,310 | 5,372 | 5,306 | 5,343 | 1,296,900 |
| 2024/02/15 | 5,357 | 5,371 | 5,263 | 5,290 | 1,254,800 |
| 2024/02/14 | 5,320 | 5,379 | 5,292 | 5,357 | 1,475,600 |
| 2024/02/13 | 5,308 | 5,334 | 5,276 | 5,302 | 1,346,200 |
| 2024/02/09 | 5,263 | 5,341 | 5,262 | 5,277 | 1,959,500 |
| 2024/02/08 | 5,377 | 5,422 | 5,261 | 5,262 | 4,639,800 |
| 2024/02/07 | 5,600 | 5,711 | 5,598 | 5,677 | 2,065,400 |
| 2024/02/06 | 5,573 | 5,656 | 5,572 | 5,596 | 1,382,500 |
| 2024/02/05 | 5,545 | 5,599 | 5,541 | 5,570 | 575,400 |
| 2024/02/02 | 5,550 | 5,566 | 5,514 | 5,530 | 504,400 |
| 2024/02/01 | 5,532 | 5,544 | 5,503 | 5,535 | 600,900 |
| 2024/01/31 | 5,522 | 5,568 | 5,502 | 5,566 | 800,900 |
| 2024/01/30 | 5,575 | 5,577 | 5,510 | 5,522 | 806,000 |
| 2024/01/29 | 5,490 | 5,578 | 5,479 | 5,557 | 1,182,100 |
| 2024/01/26 | 5,444 | 5,511 | 5,391 | 5,468 | 1,336,300 |
| 2024/01/25 | 5,415 | 5,425 | 5,372 | 5,425 | 696,000 |
| 2024/01/24 | 5,357 | 5,443 | 5,357 | 5,432 | 891,000 |
| 2024/01/23 | 5,385 | 5,415 | 5,356 | 5,398 | 939,700 |
| 2024/01/22 | 5,350 | 5,378 | 5,327 | 5,377 | 837,700 |
| 2024/01/19 | 5,379 | 5,387 | 5,290 | 5,306 | 985,300 |
| 2024/01/18 | 5,366 | 5,394 | 5,356 | 5,360 | 789,400 |
| 2024/01/17 | 5,367 | 5,378 | 5,338 | 5,352 | 1,045,600 |
| 2024/01/16 | 5,320 | 5,364 | 5,304 | 5,338 | 946,100 |
| 2024/01/15 | 5,401 | 5,436 | 5,357 | 5,363 | 1,094,200 |
| 2024/01/12 | 5,484 | 5,484 | 5,359 | 5,393 | 1,321,200 |
| 2024/01/11 | 5,362 | 5,429 | 5,336 | 5,422 | 1,754,400 |
| 2024/01/10 | 5,348 | 5,357 | 5,310 | 5,334 | 963,100 |
| 2024/01/09 | 5,334 | 5,371 | 5,299 | 5,343 | 1,204,100 |
| 2024/01/05 | 5,286 | 5,344 | 5,280 | 5,334 | 1,531,300 |
| 2024/01/04 | 5,265 | 5,313 | 5,221 | 5,313 | 1,294,200 |
| 2023/12/29 | 5,252 | 5,266 | 5,214 | 5,236 | 600,500 |
| 2023/12/28 | 5,196 | 5,226 | 5,165 | 5,224 | 1,197,000 |
| 2023/12/27 | 5,381 | 5,423 | 5,352 | 5,368 | 1,401,100 |
| 2023/12/26 | 5,330 | 5,349 | 5,316 | 5,341 | 739,900 |
| 2023/12/25 | 5,340 | 5,344 | 5,301 | 5,328 | 583,500 |
| 2023/12/22 | 5,301 | 5,332 | 5,287 | 5,300 | 965,300 |
| 2023/12/21 | 5,300 | 5,310 | 5,282 | 5,303 | 730,600 |
| 2023/12/20 | 5,317 | 5,355 | 5,307 | 5,317 | 822,700 |
| 2023/12/19 | 5,291 | 5,314 | 5,258 | 5,311 | 632,800 |
| 2023/12/18 | 5,331 | 5,340 | 5,260 | 5,312 | 736,600 |
| 2023/12/15 | 5,292 | 5,369 | 5,283 | 5,363 | 1,136,800 |
| 2023/12/14 | 5,339 | 5,339 | 5,247 | 5,259 | 963,200 |
| 2023/12/13 | 5,328 | 5,328 | 5,288 | 5,308 | 819,100 |
| 2023/12/12 | 5,310 | 5,311 | 5,269 | 5,298 | 657,200 |
| 2023/12/11 | 5,320 | 5,336 | 5,276 | 5,282 | 700,300 |
| 2023/12/08 | 5,269 | 5,307 | 5,239 | 5,282 | 1,168,400 |
| 2023/12/07 | 5,345 | 5,349 | 5,295 | 5,308 | 819,000 |
| 2023/12/06 | 5,271 | 5,345 | 5,248 | 5,333 | 1,119,000 |
| 2023/12/05 | 5,303 | 5,307 | 5,211 | 5,220 | 1,126,500 |
| 2023/12/04 | 5,324 | 5,324 | 5,253 | 5,263 | 1,222,600 |
| 2023/12/01 | 5,401 | 5,407 | 5,358 | 5,362 | 735,300 |
| 2023/11/30 | 5,327 | 5,377 | 5,314 | 5,370 | 1,145,100 |
| 2023/11/29 | 5,364 | 5,387 | 5,343 | 5,383 | 1,627,800 |
| 2023/11/28 | 5,400 | 5,405 | 5,351 | 5,381 | 677,300 |
| 2023/11/27 | 5,403 | 5,411 | 5,353 | 5,362 | 711,000 |
| 2023/11/24 | 5,397 | 5,428 | 5,375 | 5,386 | 754,400 |
| 2023/11/22 | 5,280 | 5,352 | 5,261 | 5,326 | 778,100 |
| 2023/11/21 | 5,400 | 5,410 | 5,341 | 5,351 | 846,100 |
| 2023/11/20 | 5,384 | 5,415 | 5,361 | 5,387 | 1,025,900 |
| 2023/11/17 | 5,295 | 5,380 | 5,290 | 5,378 | 799,700 |
| 2023/11/16 | 5,306 | 5,319 | 5,262 | 5,296 | 597,600 |
| 2023/11/15 | 5,313 | 5,318 | 5,285 | 5,306 | 698,400 |
| 2023/11/14 | 5,318 | 5,332 | 5,272 | 5,289 | 616,400 |
| 2023/11/13 | 5,341 | 5,344 | 5,264 | 5,268 | 688,500 |
| 2023/11/10 | 5,221 | 5,313 | 5,208 | 5,313 | 897,200 |
| 2023/11/09 | 5,161 | 5,243 | 5,161 | 5,225 | 913,900 |
| 2023/11/08 | 5,204 | 5,250 | 5,126 | 5,144 | 1,220,800 |
| 2023/11/07 | 5,160 | 5,204 | 5,131 | 5,189 | 1,064,900 |
| 2023/11/06 | 5,130 | 5,222 | 5,106 | 5,168 | 2,274,800 |
| 2023/11/02 | 5,256 | 5,257 | 5,156 | 5,162 | 1,476,800 |
| 2023/11/01 | 5,188 | 5,210 | 5,161 | 5,203 | 958,300 |
| 2023/10/31 | 5,099 | 5,117 | 5,048 | 5,111 | 846,500 |
| 2023/10/30 | 5,063 | 5,076 | 5,023 | 5,055 | 877,800 |
| 2023/10/27 | 5,083 | 5,137 | 5,051 | 5,125 | 867,500 |
| 2023/10/26 | 5,051 | 5,094 | 5,011 | 5,029 | 881,500 |
| 2023/10/25 | 5,110 | 5,150 | 5,066 | 5,074 | 1,123,700 |
| 2023/10/24 | 5,132 | 5,144 | 5,032 | 5,126 | 739,000 |
| 2023/10/23 | 5,169 | 5,174 | 5,109 | 5,109 | 660,100 |
| 2023/10/20 | 5,166 | 5,193 | 5,130 | 5,169 | 645,400 |
| 2023/10/19 | 5,150 | 5,190 | 5,137 | 5,165 | 483,600 |
| 2023/10/18 | 5,234 | 5,257 | 5,182 | 5,189 | 660,200 |
| 2023/10/17 | 5,229 | 5,242 | 5,174 | 5,207 | 746,900 |
| 2023/10/16 | 5,140 | 5,193 | 5,128 | 5,187 | 818,500 |
| 2023/10/13 | 5,165 | 5,186 | 5,121 | 5,140 | 844,800 |
| 2023/10/12 | 5,134 | 5,194 | 5,125 | 5,186 | 842,400 |
| 2023/10/11 | 5,074 | 5,114 | 5,032 | 5,079 | 1,014,700 |
| 2023/10/10 | 5,051 | 5,098 | 5,051 | 5,086 | 1,052,800 |
| 2023/10/06 | 5,032 | 5,044 | 5,002 | 5,011 | 998,700 |
| 2023/10/05 | 4,996 | 5,037 | 4,951 | 5,023 | 1,211,000 |
| 2023/10/04 | 5,052 | 5,082 | 4,965 | 4,966 | 1,578,600 |
| 2023/10/03 | 5,239 | 5,249 | 5,132 | 5,147 | 970,100 |