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

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
1989/12/29 2,380 2,400 2,350 2,380 487,000
1989/12/28 2,350 2,350 2,320 2,340 607,000
1989/12/27 2,380 2,380 2,350 2,350 949,000
1989/12/26 2,350 2,380 2,320 2,380 1,031,000
1989/12/25 2,310 2,310 2,280 2,310 578,000
1989/12/22 2,360 2,360 2,280 2,310 806,000
1989/12/21 2,320 2,350 2,300 2,330 777,000
1989/12/20 2,340 2,340 2,310 2,330 513,000
1989/12/19 2,350 2,350 2,330 2,340 930,000
1989/12/18 2,360 2,380 2,360 2,380 900,000
1989/12/15 2,360 2,380 2,350 2,360 911,000
1989/12/14 2,380 2,390 2,350 2,350 1,201,000
1989/12/13 2,390 2,400 2,360 2,370 1,297,000
1989/12/12 2,390 2,400 2,380 2,390 572,000
1989/12/11 2,380 2,400 2,370 2,400 772,000
1989/12/08 2,400 2,400 2,380 2,390 1,035,000
1989/12/07 2,420 2,420 2,380 2,380 2,103,000
1989/12/06 2,390 2,460 2,390 2,420 4,081,000
1989/12/05 2,380 2,390 2,370 2,390 1,629,000
1989/12/04 2,350 2,380 2,350 2,370 1,581,000
1989/12/01 2,340 2,350 2,320 2,350 1,381,000
1989/11/30 2,330 2,330 2,320 2,330 677,000
1989/11/29 2,320 2,330 2,310 2,330 753,000
1989/11/28 2,290 2,320 2,280 2,310 1,198,000
1989/11/27 2,290 2,300 2,280 2,280 831,000
1989/11/24 2,280 2,280 2,250 2,280 698,000
1989/11/22 2,260 2,280 2,260 2,260 720,000
1989/11/21 2,290 2,290 2,260 2,260 400,000
1989/11/20 2,280 2,280 2,260 2,260 271,000
1989/11/17 2,280 2,280 2,250 2,250 488,000
1989/11/16 2,280 2,290 2,270 2,270 721,000
1989/11/15 2,290 2,300 2,270 2,280 778,000
1989/11/14 2,280 2,300 2,260 2,300 691,000
1989/11/13 2,320 2,320 2,260 2,280 823,000
1989/11/10 2,340 2,340 2,300 2,300 669,000
1989/11/09 2,300 2,350 2,290 2,340 697,000
1989/11/08 2,300 2,320 2,280 2,310 472,000
1989/11/07 2,300 2,320 2,290 2,300 531,000
1989/11/06 2,330 2,340 2,310 2,310 422,000
1989/11/02 2,320 2,340 2,300 2,310 594,000
1989/11/01 2,340 2,340 2,300 2,300 843,000
1989/10/31 2,300 2,320 2,280 2,300 629,000
1989/10/30 2,310 2,310 2,280 2,310 416,000
1989/10/27 2,300 2,300 2,280 2,290 1,000,000
1989/10/26 2,290 2,300 2,260 2,290 757,000
1989/10/25 2,320 2,340 2,290 2,290 1,574,000
1989/10/24 2,290 2,370 2,270 2,320 3,925,000
1989/10/23 2,300 2,300 2,260 2,290 616,000
1989/10/20 2,300 2,300 2,250 2,260 938,000
1989/10/19 2,280 2,290 2,240 2,260 772,000
1989/10/18 2,250 2,270 2,240 2,240 461,000
1989/10/17 2,250 2,250 2,200 2,230 1,010,000
1989/10/16 2,210 2,250 2,150 2,220 463,000
1989/10/13 2,240 2,250 2,200 2,210 750,000
1989/10/12 2,250 2,260 2,200 2,210 761,000
1989/10/11 2,260 2,280 2,200 2,230 1,112,000
1989/10/09 2,290 2,290 2,260 2,280 439,000
1989/10/06 2,290 2,300 2,250 2,300 1,088,000
1989/10/05 2,300 2,300 2,270 2,300 500,000
1989/10/04 2,310 2,320 2,290 2,300 841,000
1989/10/03 2,320 2,340 2,300 2,300 993,000
1989/10/02 2,350 2,350 2,320 2,320 539,000
1989/09/29 2,340 2,350 2,320 2,350 687,000
1989/09/28 2,330 2,340 2,310 2,340 439,000
1989/09/27 2,360 2,380 2,300 2,350 938,000
1989/09/26 2,300 2,340 2,270 2,320 1,909,000
1989/09/25 2,360 2,360 2,310 2,320 627,000
1989/09/22 2,350 2,350 2,320 2,320 1,091,000
1989/09/21 2,320 2,350 2,280 2,340 1,435,000
1989/09/20 2,340 2,340 2,290 2,300 591,000
1989/09/19 2,340 2,340 2,320 2,320 475,000
1989/09/18 2,330 2,350 2,330 2,350 502,000
1989/09/14 2,310 2,370 2,310 2,370 1,340,000
1989/09/13 2,340 2,350 2,320 2,320 1,837,000
1989/09/12 2,290 2,400 2,290 2,380 5,759,000
1989/09/11 2,320 2,320 2,260 2,280 1,031,000
1989/09/08 2,300 2,320 2,250 2,280 1,176,000
1989/09/07 2,300 2,320 2,270 2,300 1,169,000
1989/09/06 2,300 2,300 2,260 2,300 655,000
1989/09/05 2,300 2,300 2,260 2,300 899,000
1989/09/04 2,300 2,310 2,280 2,290 502,000
1989/09/01 2,330 2,330 2,270 2,300 641,000
1989/08/31 2,340 2,340 2,280 2,330 547,000
1989/08/30 2,350 2,350 2,320 2,340 379,000
1989/08/29 2,380 2,380 2,330 2,360 548,000
1989/08/28 2,350 2,360 2,330 2,350 2,371,000
1989/08/25 2,350 2,370 2,350 2,350 2,532,000
1989/08/24 2,370 2,370 2,350 2,350 247,000
1989/08/23 2,370 2,370 2,350 2,350 324,000
1989/08/22 2,370 2,370 2,360 2,360 549,000
1989/08/21 2,400 2,400 2,370 2,380 669,000
1989/08/18 2,400 2,400 2,380 2,400 970,000
1989/08/17 2,400 2,400 2,380 2,390 1,137,000
1989/08/16 2,360 2,380 2,340 2,360 1,133,000
1989/08/15 2,360 2,360 2,340 2,350 184,000
1989/08/14 2,360 2,370 2,330 2,360 680,000
1989/08/11 2,370 2,370 2,330 2,350 560,000
1989/08/10 2,360 2,370 2,340 2,350 3,013,000
1989/08/09 2,380 2,380 2,350 2,370 467,000
1989/08/08 2,370 2,380 2,360 2,360 523,000
1989/08/07 2,390 2,390 2,360 2,380 387,000
1989/08/04 2,390 2,390 2,360 2,370 260,000
1989/08/03 2,390 2,390 2,350 2,370 678,000
1989/08/02 2,390 2,400 2,350 2,390 725,000
1989/08/01 2,350 2,390 2,350 2,390 628,000
1989/07/31 2,400 2,400 2,380 2,390 409,000
1989/07/28 2,400 2,420 2,380 2,380 1,098,000
1989/07/27 2,380 2,410 2,370 2,410 1,229,000
1989/07/26 2,390 2,410 2,370 2,410 1,402,000
1989/07/25 2,390 2,400 2,380 2,390 665,000
1989/07/24 2,410 2,410 2,350 2,390 749,000
1989/07/21 2,390 2,400 2,370 2,390 1,058,000
1989/07/20 2,370 2,390 2,350 2,390 1,120,000
1989/07/19 2,330 2,340 2,320 2,340 608,000
1989/07/18 2,330 2,330 2,310 2,320 588,000
1989/07/17 2,340 2,340 2,320 2,320 783,000
1989/07/14 2,320 2,340 2,320 2,320 528,000
1989/07/13 2,340 2,350 2,320 2,320 718,000
1989/07/12 2,340 2,350 2,300 2,300 794,000
1989/07/11 2,340 2,350 2,300 2,340 593,000
1989/07/10 2,400 2,400 2,340 2,340 792,000
1989/07/07 2,370 2,370 2,340 2,360 831,000
1989/07/06 2,380 2,380 2,330 2,340 498,000
1989/07/05 2,300 2,350 2,300 2,350 1,617,000
1989/07/04 2,330 2,340 2,320 2,320 330,000
1989/07/03 2,310 2,330 2,270 2,320 515,000
1989/06/30 2,290 2,320 2,280 2,320 1,029,000
1989/06/29 2,350 2,370 2,330 2,330 916,000
1989/06/28 2,360 2,390 2,330 2,370 861,000
1989/06/27 2,380 2,410 2,360 2,390 1,182,000
1989/06/26 2,380 2,380 2,350 2,380 763,000
1989/06/23 2,350 2,390 2,350 2,380 1,498,000
1989/06/22 2,380 2,380 2,310 2,370 1,730,000
1989/06/21 2,400 2,400 2,360 2,370 1,469,000
1989/06/20 2,410 2,420 2,360 2,400 1,334,000
1989/06/19 2,380 2,440 2,380 2,410 1,411,000
1989/06/16 2,440 2,460 2,350 2,400 5,429,000
1989/06/15 2,420 2,500 2,400 2,430 13,224,000
1989/06/14 2,390 2,430 2,350 2,410 6,284,000
1989/06/13 2,420 2,440 2,330 2,360 6,761,000
1989/06/12 2,380 2,430 2,320 2,410 4,776,000
1989/06/09 2,340 2,380 2,300 2,360 1,248,000
1989/06/08 2,330 2,340 2,310 2,310 480,000
1989/06/07 2,360 2,390 2,310 2,320 1,238,000
1989/06/06 2,250 2,350 2,220 2,320 1,123,000
1989/06/05 2,270 2,280 2,250 2,250 427,000
1989/06/02 2,260 2,320 2,260 2,280 1,255,000
1989/06/01 2,350 2,350 2,280 2,290 1,122,000
1989/05/31 2,320 2,350 2,300 2,350 714,000
1989/05/30 2,310 2,320 2,300 2,320 337,000
1989/05/29 2,350 2,360 2,310 2,310 777,000
1989/05/26 2,350 2,350 2,310 2,340 774,000
1989/05/25 2,340 2,340 2,280 2,310 542,000
1989/05/24 2,290 2,300 2,270 2,300 603,000
1989/05/23 2,310 2,310 2,260 2,270 1,243,000
1989/05/22 2,340 2,340 2,310 2,310 690,000
1989/05/19 2,340 2,340 2,300 2,300 1,170,000
1989/05/18 2,340 2,340 2,300 2,340 1,266,000
1989/05/17 2,370 2,370 2,350 2,350 583,000
1989/05/16 2,370 2,390 2,350 2,370 1,057,000
1989/05/15 2,370 2,380 2,360 2,370 696,000
1989/05/12 2,420 2,420 2,380 2,390 825,000
1989/05/11 2,400 2,450 2,360 2,420 3,450,000
1989/05/10 2,400 2,410 2,380 2,400 1,065,000
1989/05/09 2,400 2,420 2,380 2,410 976,000
1989/05/08 2,430 2,450 2,410 2,430 1,550,000
1989/05/02 2,390 2,440 2,380 2,430 1,278,000
1989/05/01 2,420 2,440 2,380 2,400 772,000
1989/04/28 2,450 2,450 2,410 2,440 1,382,000
1989/04/27 2,390 2,420 2,380 2,410 1,387,000
1989/04/26 2,370 2,370 2,330 2,370 1,632,000
1989/04/25 2,300 2,380 2,300 2,330 1,680,000
1989/04/24 2,340 2,340 2,300 2,320 1,135,000
1989/04/21 2,310 2,370 2,310 2,360 573,000
1989/04/20 2,460 2,470 2,390 2,390 827,000
1989/04/19 2,440 2,460 2,400 2,460 1,553,000
1989/04/18 2,470 2,480 2,420 2,440 1,574,000
1989/04/17 2,460 2,470 2,430 2,460 1,427,000
1989/04/14 2,390 2,450 2,370 2,440 2,002,000
1989/04/13 2,450 2,470 2,380 2,430 1,835,000
1989/04/12 2,500 2,510 2,410 2,460 4,437,000
1989/04/11 2,440 2,530 2,420 2,480 9,975,000
1989/04/10 2,460 2,460 2,420 2,440 2,606,000
1989/04/07 2,360 2,500 2,340 2,430 9,681,000
1989/04/06 2,360 2,380 2,310 2,350 2,289,000
1989/04/05 2,350 2,410 2,300 2,370 5,569,000
1989/04/04 2,290 2,370 2,260 2,330 7,403,000
1989/04/03 2,270 2,330 2,250 2,260 3,350,000
1989/03/31 2,310 2,310 2,220 2,290 5,401,000
1989/03/30 2,200 2,300 2,190 2,270 6,921,000
1989/03/29 2,210 2,230 2,150 2,160 3,725,000
1989/03/28 2,090 2,170 2,070 2,170 3,185,000
1989/03/27 2,080 2,100 2,060 2,060 1,266,000
1989/03/24 2,070 2,070 2,040 2,070 1,156,000
1989/03/23 2,060 2,080 2,020 2,030 1,089,000
1989/03/22 2,050 2,090 2,020 2,030 824,000
1989/03/20 2,080 2,100 2,060 2,060 703,000
1989/03/17 2,110 2,110 2,060 2,080 885,000
1989/03/16 2,110 2,120 2,090 2,100 1,286,000
1989/03/15 2,100 2,110 2,090 2,110 1,638,000
1989/03/14 2,110 2,110 2,090 2,090 1,291,000
1989/03/13 2,130 2,130 2,090 2,120 1,648,000
1989/03/10 2,070 2,100 2,050 2,090 1,765,000
1989/03/09 2,130 2,140 2,060 2,060 2,051,000
1989/03/08 2,130 2,150 2,120 2,120 3,296,000
1989/03/07 2,150 2,160 2,110 2,120 2,474,000
1989/03/06 2,170 2,200 2,130 2,170 9,945,000
1989/03/03 2,100 2,140 2,100 2,130 13,887,000
1989/03/02 2,060 2,080 2,040 2,060 10,483,000
1989/03/01 1,950 2,020 1,950 1,990 6,205,000
1989/02/28 1,950 1,950 1,930 1,940 569,000
1989/02/27 1,950 1,960 1,930 1,950 1,058,000
1989/02/23 1,960 1,960 1,920 1,920 675,000
1989/02/22 1,940 1,950 1,920 1,940 924,000
1989/02/21 1,960 1,960 1,930 1,950 531,000
1989/02/20 1,990 1,990 1,950 1,950 734,000
1989/02/17 1,950 1,960 1,930 1,940 1,166,000
1989/02/16 1,960 1,980 1,910 1,930 1,567,000
1989/02/15 1,980 1,990 1,950 1,950 747,000
1989/02/14 2,000 2,000 1,970 1,980 391,000
1989/02/13 2,000 2,000 1,970 1,990 541,000
1989/02/10 2,000 2,000 1,980 1,990 2,464,000
1989/02/09 2,030 2,030 1,990 2,000 2,724,000
1989/02/08 2,040 2,040 2,020 2,030 1,499,000
1989/02/07 2,040 2,040 2,010 2,020 5,631,000
1989/02/06 2,000 2,000 1,960 1,970 799,000
1989/02/03 1,990 1,990 1,970 1,990 494,000
1989/02/02 1,960 1,990 1,950 1,990 564,000
1989/02/01 1,970 1,980 1,960 1,960 485,000
1989/01/31 1,970 1,990 1,970 1,980 318,000
1989/01/30 2,000 2,000 1,990 2,000 304,000
1989/01/28 1,980 2,000 1,980 2,000 300,000
1989/01/27 2,020 2,020 1,990 1,990 623,000
1989/01/26 2,000 2,010 1,980 2,010 478,000
1989/01/25 1,980 2,000 1,970 2,000 512,000
1989/01/24 1,980 2,010 1,980 2,000 623,000
1989/01/23 1,990 2,010 1,990 2,010 622,000
1989/01/20 2,010 2,010 1,990 2,000 866,000
1989/01/19 2,030 2,030 2,010 2,010 483,000
1989/01/18 2,040 2,040 2,010 2,020 618,000
1989/01/17 2,030 2,040 2,000 2,000 657,000
1989/01/13 2,020 2,040 2,010 2,040 864,000
1989/01/12 2,030 2,030 2,010 2,020 539,000
1989/01/11 2,030 2,030 2,000 2,030 5,284,000
1989/01/10 2,030 2,040 2,010 2,040 5,791,000
1989/01/09 2,030 2,030 2,010 2,030 846,000
1989/01/06 2,030 2,030 1,970 2,020 724,000
1989/01/05 2,040 2,040 2,000 2,020 600,000
1989/01/04 2,010 2,040 2,010 2,040 484,000

このページの先頭へ