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
1999/12/30 786 801 780 791 245,000
1999/12/29 821 821 790 799 572,000
1999/12/28 840 843 812 821 417,000
1999/12/27 812 845 810 842 425,000
1999/12/24 836 846 802 802 1,009,000
1999/12/22 855 865 843 843 515,000
1999/12/21 845 864 830 841 709,000
1999/12/20 858 865 844 864 796,000
1999/12/17 874 876 863 868 604,000
1999/12/16 878 900 871 889 1,153,000
1999/12/15 845 880 837 867 1,577,000
1999/12/14 854 855 841 855 1,309,000
1999/12/13 872 872 834 852 1,080,000
1999/12/10 816 856 816 852 5,892,000
1999/12/09 871 891 871 876 1,064,000
1999/12/08 875 890 865 865 814,000
1999/12/07 888 898 875 875 1,389,000
1999/12/06 906 906 857 872 2,859,000
1999/12/03 921 932 902 916 3,200,000
1999/12/02 885 923 882 919 5,335,000
1999/12/01 822 878 822 874 2,394,000
1999/11/30 833 835 820 821 991,000
1999/11/29 800 827 800 817 807,000
1999/11/26 817 819 790 793 1,623,000
1999/11/25 837 850 837 847 712,000
1999/11/24 878 883 871 871 1,081,000
1999/11/22 864 880 860 874 712,000
1999/11/19 845 865 844 860 833,000
1999/11/18 868 870 850 850 1,128,000
1999/11/17 835 868 831 858 1,608,000
1999/11/16 853 853 825 825 1,152,000
1999/11/15 838 846 834 843 1,482,000
1999/11/12 823 848 823 848 929,000
1999/11/11 860 860 825 825 1,208,000
1999/11/10 854 859 840 850 1,387,000
1999/11/09 870 875 851 854 1,098,000
1999/11/08 894 894 865 867 964,000
1999/11/05 877 894 877 884 1,283,000
1999/11/04 890 900 874 897 3,321,000
1999/11/02 873 894 872 880 4,812,000
1999/11/01 848 875 846 863 4,015,000
1999/10/29 835 840 825 829 1,237,000
1999/10/28 816 830 811 819 1,279,000
1999/10/27 840 842 804 806 1,075,000
1999/10/26 835 861 825 847 1,809,000
1999/10/25 834 845 834 838 2,221,000
1999/10/22 815 840 815 824 3,130,000
1999/10/21 813 817 800 808 1,245,000
1999/10/20 817 826 808 813 1,286,000
1999/10/19 815 820 801 817 1,958,000
1999/10/18 810 823 801 806 1,840,000
1999/10/15 830 830 821 825 1,154,000
1999/10/14 835 840 825 830 2,635,000
1999/10/13 858 858 837 845 1,939,000
1999/10/12 845 865 845 859 3,617,000
1999/10/08 835 858 828 841 5,518,000
1999/10/07 826 837 817 825 4,309,000
1999/10/06 800 826 791 816 5,065,000
1999/10/05 795 795 782 795 2,408,000
1999/10/04 777 799 775 780 3,976,000
1999/10/01 750 781 748 775 5,016,000
1999/09/30 720 745 720 737 2,486,000
1999/09/29 695 695 682 690 965,000
1999/09/28 693 704 690 700 642,000
1999/09/27 690 699 681 690 786,000
1999/09/24 680 697 674 697 2,466,000
1999/09/22 695 700 690 695 1,274,000
1999/09/21 704 708 694 703 1,211,000
1999/09/20 710 715 700 705 918,000
1999/09/17 687 702 687 702 904,000
1999/09/16 692 694 680 689 1,330,000
1999/09/14 698 701 692 695 1,098,000
1999/09/13 715 715 695 695 1,239,000
1999/09/10 704 716 700 704 3,120,000
1999/09/09 725 726 711 712 876,000
1999/09/08 726 727 712 721 558,000
1999/09/07 720 729 718 726 584,000
1999/09/06 730 732 710 714 2,510,000
1999/09/03 713 739 713 723 2,713,000
1999/09/02 715 730 711 720 1,717,000
1999/09/01 705 720 705 715 1,500,000
1999/08/31 720 729 692 692 2,357,000
1999/08/30 731 731 710 715 820,000
1999/08/27 730 730 705 705 1,119,000
1999/08/26 730 743 720 720 1,290,000
1999/08/25 739 744 715 720 1,367,000
1999/08/24 760 764 744 744 794,000
1999/08/23 772 772 752 759 803,000
1999/08/20 745 771 745 745 1,168,000
1999/08/19 731 739 723 734 1,264,000
1999/08/18 756 762 733 733 1,157,000
1999/08/17 765 765 757 762 923,000
1999/08/16 764 768 755 756 949,000
1999/08/13 759 760 743 754 1,902,000
1999/08/12 740 760 731 759 1,723,000
1999/08/11 726 740 723 730 1,388,000
1999/08/10 718 718 708 716 913,000
1999/08/09 699 714 696 708 820,000
1999/08/06 712 712 695 702 1,365,000
1999/08/05 727 727 710 720 1,008,000
1999/08/04 716 730 715 730 1,464,000
1999/08/03 718 718 703 715 1,138,000
1999/08/02 711 720 709 714 1,282,000
1999/07/30 742 742 705 705 1,607,000
1999/07/29 740 744 715 722 1,138,000
1999/07/28 716 722 711 712 1,172,000
1999/07/27 723 725 710 710 1,404,000
1999/07/26 725 734 721 723 1,163,000
1999/07/23 735 740 730 735 1,277,000
1999/07/22 778 778 745 745 1,233,000
1999/07/21 765 775 760 772 1,460,000
1999/07/19 775 777 757 759 1,226,000
1999/07/16 776 780 750 750 2,377,000
1999/07/15 741 750 730 736 1,663,000
1999/07/14 740 749 732 735 3,271,000
1999/07/13 770 780 766 770 1,626,000
1999/07/12 754 763 745 760 1,834,000
1999/07/09 744 744 730 734 2,409,000
1999/07/08 760 764 745 746 1,526,000
1999/07/07 772 775 758 760 1,788,000
1999/07/06 784 784 771 775 1,672,000
1999/07/05 776 790 776 787 1,695,000
1999/07/02 780 787 770 770 1,764,000
1999/07/01 797 797 768 779 1,520,000
1999/06/30 790 797 785 785 1,684,000
1999/06/29 793 794 778 780 1,032,000
1999/06/28 794 796 787 789 960,000
1999/06/25 795 799 785 788 1,755,000
1999/06/24 795 805 792 805 2,778,000
1999/06/23 806 820 790 791 2,534,000
1999/06/22 839 845 805 815 2,964,000
1999/06/21 860 860 828 849 2,260,000
1999/06/18 859 870 850 850 3,195,000
1999/06/17 822 850 806 849 2,032,000
1999/06/16 820 828 817 819 878,000
1999/06/15 827 840 808 815 1,015,000
1999/06/14 843 843 834 836 1,503,000
1999/06/11 821 841 818 839 6,055,000
1999/06/10 801 820 798 812 1,716,000
1999/06/09 825 825 810 811 1,299,000
1999/06/08 840 841 825 830 740,000
1999/06/07 837 844 833 837 801,000
1999/06/04 830 834 820 827 1,202,000
1999/06/03 820 834 817 829 1,565,000
1999/06/02 808 824 803 816 1,389,000
1999/06/01 782 801 773 798 1,325,000
1999/05/31 800 809 777 780 1,978,000
1999/05/28 785 788 779 783 1,204,000
1999/05/27 800 801 786 793 1,871,000
1999/05/26 797 818 791 791 1,651,000
1999/05/25 789 794 788 788 1,782,000
1999/05/24 800 802 782 786 2,655,000
1999/05/21 862 870 826 829 1,257,000
1999/05/20 885 885 868 870 1,068,000
1999/05/19 889 894 881 885 677,000
1999/05/18 897 901 889 889 1,542,000
1999/05/17 910 913 891 891 832,000
1999/05/14 952 952 910 910 1,221,000
1999/05/13 945 950 940 950 1,022,000
1999/05/12 932 945 927 935 1,086,000
1999/05/11 931 937 923 926 606,000
1999/05/10 945 954 930 939 457,000
1999/05/07 961 973 940 955 2,384,000
1999/05/06 934 951 920 951 1,483,000
1999/04/30 925 929 910 914 989,000
1999/04/28 925 925 909 910 1,358,000
1999/04/27 915 922 915 918 697,000
1999/04/26 937 950 933 933 508,000
1999/04/23 920 937 917 937 830,000
1999/04/22 927 927 901 920 1,538,000
1999/04/21 990 990 930 937 1,309,000
1999/04/20 982 999 982 998 2,851,000
1999/04/19 957 983 953 972 2,931,000
1999/04/16 901 943 900 939 1,403,000
1999/04/15 900 918 896 911 1,381,000
1999/04/14 891 900 873 900 743,000
1999/04/13 900 900 880 889 656,000
1999/04/12 893 898 886 892 673,000
1999/04/09 898 898 878 893 2,320,000
1999/04/08 872 876 865 868 1,160,000
1999/04/07 850 870 846 870 670,000
1999/04/06 835 865 832 858 822,000
1999/04/05 845 845 825 835 613,000
1999/04/02 870 870 845 850 1,399,000
1999/04/01 860 891 855 865 1,284,000
1999/03/31 860 865 830 860 1,149,000
1999/03/30 884 885 874 878 1,033,000
1999/03/29 881 888 869 874 972,000
1999/03/26 856 900 849 871 2,661,000
1999/03/25 797 840 794 810 1,277,000
1999/03/24 820 820 795 797 1,704,000
1999/03/23 835 837 805 828 1,124,000
1999/03/19 805 840 805 838 1,339,000
1999/03/18 840 840 801 810 1,215,000
1999/03/17 838 845 820 842 1,197,000
1999/03/16 829 839 821 839 1,554,000
1999/03/15 800 839 800 839 1,950,000
1999/03/12 813 815 770 794 2,874,000
1999/03/11 814 820 808 813 2,470,000
1999/03/10 816 825 809 815 2,123,000
1999/03/09 800 809 788 809 1,143,000
1999/03/08 797 809 795 795 1,681,000
1999/03/05 760 795 757 795 1,904,000
1999/03/04 770 770 755 756 937,000
1999/03/03 765 774 759 774 1,022,000
1999/03/02 779 779 750 760 1,126,000
1999/03/01 790 793 774 774 1,374,000
1999/02/26 770 793 769 789 1,846,000
1999/02/25 765 772 762 768 1,209,000
1999/02/24 776 782 771 771 1,590,000
1999/02/23 789 798 787 791 2,032,000
1999/02/22 783 802 772 799 2,320,000
1999/02/19 777 791 766 773 2,155,000
1999/02/18 765 779 765 777 1,554,000
1999/02/17 780 782 755 765 2,699,000
1999/02/16 771 789 769 775 3,036,000
1999/02/15 775 775 763 769 1,956,000
1999/02/12 773 784 767 777 6,041,000
1999/02/10 715 736 712 733 4,389,000
1999/02/09 683 690 675 685 393,000
1999/02/08 683 685 676 680 398,000
1999/02/05 693 694 678 683 367,000
1999/02/04 695 696 685 695 516,000
1999/02/03 678 693 677 687 584,000
1999/02/02 680 683 671 677 675,000
1999/02/01 693 698 679 682 357,000
1999/01/29 702 710 689 696 755,000
1999/01/28 699 706 696 702 700,000
1999/01/27 705 707 695 699 606,000
1999/01/26 696 715 696 714 934,000
1999/01/25 681 689 676 689 438,000
1999/01/22 695 699 680 681 381,000
1999/01/21 695 705 694 695 1,020,000
1999/01/20 672 689 672 689 1,432,000
1999/01/19 692 698 683 692 785,000
1999/01/18 700 706 698 701 619,000
1999/01/14 704 710 701 710 1,623,000
1999/01/13 699 708 699 705 1,584,000
1999/01/12 677 692 675 689 1,215,000
1999/01/11 680 685 672 681 621,000
1999/01/08 700 705 679 700 677,000
1999/01/07 700 717 699 706 961,000
1999/01/06 676 690 674 690 625,000
1999/01/05 677 679 670 671 900,000
1999/01/04 684 691 664 667 292,000

このページの先頭へ