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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/10/02 | 5,257 | 5,342 | 5,257 | 5,260 | 803,500 |
| 2023/09/29 | 5,270 | 5,281 | 5,230 | 5,244 | 829,000 |
| 2023/09/28 | 5,290 | 5,327 | 5,264 | 5,286 | 859,100 |
| 2023/09/27 | 5,332 | 5,341 | 5,268 | 5,295 | 1,059,300 |
| 2023/09/26 | 5,393 | 5,393 | 5,340 | 5,345 | 591,500 |
| 2023/09/25 | 5,395 | 5,400 | 5,359 | 5,373 | 647,300 |
| 2023/09/22 | 5,335 | 5,380 | 5,315 | 5,350 | 988,400 |
| 2023/09/21 | 5,423 | 5,484 | 5,385 | 5,394 | 1,347,700 |
| 2023/09/20 | 5,399 | 5,429 | 5,380 | 5,409 | 1,425,300 |
| 2023/09/19 | 5,327 | 5,398 | 5,322 | 5,380 | 1,203,800 |
| 2023/09/15 | 5,290 | 5,345 | 5,280 | 5,316 | 1,732,400 |
| 2023/09/14 | 5,200 | 5,279 | 5,195 | 5,269 | 1,274,200 |
| 2023/09/13 | 5,212 | 5,229 | 5,186 | 5,206 | 728,900 |
| 2023/09/12 | 5,170 | 5,198 | 5,152 | 5,198 | 831,400 |
| 2023/09/11 | 5,241 | 5,241 | 5,165 | 5,177 | 876,600 |
| 2023/09/08 | 5,288 | 5,288 | 5,202 | 5,214 | 1,150,200 |
| 2023/09/07 | 5,250 | 5,289 | 5,236 | 5,265 | 1,161,200 |
| 2023/09/06 | 5,172 | 5,279 | 5,172 | 5,235 | 1,186,700 |
| 2023/09/05 | 5,194 | 5,206 | 5,168 | 5,198 | 791,700 |
| 2023/09/04 | 5,175 | 5,178 | 5,147 | 5,178 | 1,048,200 |
| 2023/09/01 | 5,124 | 5,164 | 5,104 | 5,153 | 1,120,500 |
| 2023/08/31 | 5,065 | 5,113 | 5,054 | 5,113 | 2,156,900 |
| 2023/08/30 | 5,039 | 5,067 | 5,034 | 5,066 | 837,300 |
| 2023/08/29 | 5,033 | 5,069 | 5,027 | 5,061 | 821,100 |
| 2023/08/28 | 4,981 | 5,034 | 4,980 | 5,034 | 1,224,100 |
| 2023/08/25 | 4,950 | 4,987 | 4,942 | 4,968 | 883,800 |
| 2023/08/24 | 4,945 | 4,968 | 4,932 | 4,964 | 903,200 |
| 2023/08/23 | 4,896 | 4,959 | 4,883 | 4,959 | 880,800 |
| 2023/08/22 | 4,889 | 4,902 | 4,848 | 4,902 | 1,008,900 |
| 2023/08/21 | 4,861 | 4,916 | 4,846 | 4,876 | 1,702,800 |
| 2023/08/18 | 4,748 | 4,781 | 4,736 | 4,773 | 884,600 |
| 2023/08/17 | 4,826 | 4,831 | 4,721 | 4,778 | 1,423,200 |
| 2023/08/16 | 4,862 | 4,862 | 4,819 | 4,827 | 890,100 |
| 2023/08/15 | 4,949 | 4,954 | 4,879 | 4,888 | 1,054,400 |
| 2023/08/14 | 4,845 | 4,927 | 4,800 | 4,926 | 2,176,300 |
| 2023/08/10 | 4,836 | 4,844 | 4,816 | 4,836 | 2,078,300 |
| 2023/08/09 | 4,844 | 4,861 | 4,814 | 4,831 | 1,523,800 |
| 2023/08/08 | 4,882 | 4,888 | 4,845 | 4,854 | 1,403,900 |
| 2023/08/07 | 4,847 | 4,862 | 4,824 | 4,845 | 1,433,000 |
| 2023/08/04 | 4,895 | 4,900 | 4,843 | 4,859 | 2,719,600 |
| 2023/08/03 | 4,910 | 5,004 | 4,888 | 4,965 | 3,058,300 |
| 2023/08/02 | 5,134 | 5,182 | 5,113 | 5,162 | 1,421,300 |
| 2023/08/01 | 5,110 | 5,152 | 5,101 | 5,140 | 1,118,900 |
| 2023/07/31 | 5,100 | 5,145 | 5,089 | 5,136 | 1,281,800 |
| 2023/07/28 | 5,052 | 5,077 | 5,011 | 5,077 | 2,632,900 |
| 2023/07/27 | 5,071 | 5,094 | 5,046 | 5,088 | 748,900 |
| 2023/07/26 | 5,100 | 5,114 | 5,070 | 5,098 | 842,500 |
| 2023/07/25 | 5,054 | 5,080 | 5,044 | 5,080 | 727,800 |
| 2023/07/24 | 5,079 | 5,084 | 5,049 | 5,060 | 899,700 |
| 2023/07/21 | 5,031 | 5,064 | 5,007 | 5,064 | 1,166,900 |
| 2023/07/20 | 5,022 | 5,031 | 4,990 | 4,997 | 883,900 |
| 2023/07/19 | 4,985 | 5,002 | 4,963 | 5,002 | 932,800 |
| 2023/07/18 | 4,921 | 4,959 | 4,918 | 4,959 | 824,000 |
| 2023/07/14 | 4,893 | 4,929 | 4,880 | 4,921 | 913,200 |
| 2023/07/13 | 4,898 | 4,904 | 4,865 | 4,893 | 1,305,100 |
| 2023/07/12 | 4,883 | 4,898 | 4,818 | 4,880 | 1,641,700 |
| 2023/07/11 | 4,951 | 4,955 | 4,885 | 4,897 | 1,151,100 |
| 2023/07/10 | 4,976 | 4,980 | 4,901 | 4,918 | 1,402,900 |
| 2023/07/07 | 4,959 | 4,987 | 4,921 | 4,959 | 1,294,900 |
| 2023/07/06 | 5,050 | 5,054 | 4,986 | 5,002 | 1,371,600 |
| 2023/07/05 | 5,079 | 5,080 | 5,034 | 5,061 | 1,610,900 |