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
2011/12/30 640 646 637 646 2,448,000
2011/12/29 638 640 632 638 3,272,000
2011/12/28 650 653 644 645 3,275,000
2011/12/27 668 673 663 666 3,840,000
2011/12/26 665 669 659 668 5,190,000
2011/12/22 653 661 652 660 4,171,000
2011/12/21 647 655 647 653 3,646,000
2011/12/20 636 644 635 640 3,269,000
2011/12/19 641 645 633 639 4,105,000
2011/12/16 647 656 641 653 4,927,000
2011/12/15 656 660 646 649 7,616,000
2011/12/14 660 669 654 668 5,656,000
2011/12/13 654 670 654 664 4,140,000
2011/12/12 666 673 662 666 3,967,000
2011/12/09 650 660 650 656 7,663,000
2011/12/08 662 671 657 668 3,695,000
2011/12/07 660 678 660 677 5,377,000
2011/12/06 667 670 654 657 3,735,000
2011/12/05 680 680 668 671 4,421,000
2011/12/02 662 672 659 671 4,431,000
2011/12/01 661 668 655 663 6,502,000
2011/11/30 645 654 631 644 10,335,000
2011/11/29 643 665 640 662 5,718,000
2011/11/28 649 653 636 637 6,337,000
2011/11/25 618 637 618 629 7,657,000
2011/11/24 610 634 603 628 8,373,000
2011/11/22 601 630 596 627 7,777,000
2011/11/21 606 612 603 608 3,784,000
2011/11/18 607 615 604 610 5,269,000
2011/11/17 606 619 598 617 8,760,000
2011/11/16 624 627 603 606 8,910,000
2011/11/15 633 646 631 641 5,810,000
2011/11/14 636 649 631 632 8,453,000
2011/11/11 606 621 598 619 8,969,000
2011/11/10 605 606 595 600 9,496,000
2011/11/09 627 628 616 625 7,624,000
2011/11/08 625 633 617 621 7,718,000
2011/11/07 643 644 615 622 14,020,000
2011/11/04 661 680 656 663 6,445,000
2011/11/02 660 662 650 653 9,917,000
2011/11/01 696 696 670 675 9,655,000
2011/10/31 703 713 700 700 6,108,000
2011/10/28 727 729 705 706 5,736,000
2011/10/27 709 717 692 711 9,540,000
2011/10/26 700 724 693 721 5,040,000
2011/10/25 730 731 703 703 6,243,000
2011/10/24 722 730 721 728 3,063,000
2011/10/21 713 722 710 713 2,217,000
2011/10/20 715 721 707 709 2,707,000
2011/10/19 735 739 717 722 4,350,000
2011/10/18 739 739 724 731 4,861,000
2011/10/17 745 769 740 762 5,764,000
2011/10/14 742 743 730 732 4,547,000
2011/10/13 748 750 732 737 3,582,000
2011/10/12 718 737 704 735 4,232,000
2011/10/11 702 722 702 721 6,171,000
2011/10/07 709 710 691 693 9,970,000
2011/10/06 712 715 691 693 7,097,000
2011/10/05 717 718 696 700 7,016,000
2011/10/04 715 719 707 714 7,557,000
2011/10/03 744 745 716 734 5,112,000
2011/09/30 771 773 754 762 5,622,000
2011/09/29 750 764 744 762 4,529,000
2011/09/28 737 754 732 751 5,006,000
2011/09/27 712 730 709 730 4,436,000
2011/09/26 717 717 692 696 8,625,000
2011/09/22 762 764 734 735 7,661,000
2011/09/21 760 776 757 769 7,773,000
2011/09/20 748 765 741 761 7,852,000
2011/09/16 741 757 735 750 6,427,000
2011/09/15 712 729 712 722 4,592,000
2011/09/14 712 725 707 710 4,380,000
2011/09/13 715 715 701 711 5,394,000
2011/09/12 704 705 692 705 4,639,000
2011/09/09 711 715 710 713 5,930,000
2011/09/08 727 727 712 717 2,831,000
2011/09/07 718 722 714 715 3,782,000
2011/09/06 717 717 702 703 5,530,000
2011/09/05 732 739 726 727 3,767,000
2011/09/02 757 759 748 750 3,575,000
2011/09/01 750 762 748 762 4,126,000
2011/08/31 748 749 737 748 4,058,000
2011/08/30 743 757 742 751 4,366,000
2011/08/29 733 742 721 735 3,596,000
2011/08/26 733 735 723 733 4,580,000
2011/08/25 722 743 720 733 5,450,000
2011/08/24 740 743 715 717 4,411,000
2011/08/23 727 733 720 731 5,058,000
2011/08/22 727 735 717 719 4,917,000
2011/08/19 748 752 731 732 6,123,000
2011/08/18 780 781 767 768 3,967,000
2011/08/17 785 786 778 783 3,046,000
2011/08/16 785 796 783 787 3,261,000
2011/08/15 786 786 774 778 3,324,000
2011/08/12 784 789 767 771 4,765,000
2011/08/11 780 791 771 778 5,436,000
2011/08/10 810 814 797 801 4,706,000
2011/08/09 780 794 762 793 10,131,000
2011/08/08 823 824 808 809 6,509,000
2011/08/05 837 840 822 832 7,998,000
2011/08/04 861 869 857 857 4,654,000
2011/08/03 869 870 860 865 4,511,000
2011/08/02 888 889 878 883 4,122,000
2011/08/01 897 906 895 900 4,263,000
2011/07/29 898 902 892 893 5,956,000
2011/07/28 918 919 905 910 4,168,000
2011/07/27 935 939 926 927 4,893,000
2011/07/26 940 950 935 947 3,031,000
2011/07/25 939 942 932 932 1,537,000
2011/07/22 938 951 938 945 4,329,000
2011/07/21 934 936 927 929 2,446,000
2011/07/20 929 932 925 929 2,019,000
2011/07/19 929 931 919 919 2,281,000
2011/07/15 930 936 927 934 2,274,000
2011/07/14 931 936 926 932 2,605,000
2011/07/13 929 937 927 935 2,437,000
2011/07/12 936 937 925 929 3,925,000
2011/07/11 955 960 949 951 3,010,000
2011/07/08 970 972 959 962 3,600,000
2011/07/07 971 980 958 959 6,494,000
2011/07/06 955 974 953 973 4,795,000
2011/07/05 954 957 950 952 2,669,000
2011/07/04 953 954 946 950 2,893,000
2011/07/01 950 958 938 940 4,775,000
2011/06/30 926 939 921 936 6,415,000
2011/06/29 910 921 906 921 4,983,000
2011/06/28 905 910 899 902 5,959,000
2011/06/27 911 913 904 907 4,353,000
2011/06/24 909 920 907 919 5,195,000
2011/06/23 909 914 902 905 5,882,000
2011/06/22 903 919 903 918 4,488,000
2011/06/21 904 906 892 903 3,778,000
2011/06/20 900 911 898 903 2,456,000
2011/06/17 911 915 898 902 4,867,000
2011/06/16 915 918 909 910 2,955,000
2011/06/15 918 928 913 924 3,794,000
2011/06/14 911 918 907 917 3,642,000
2011/06/13 905 913 901 910 2,826,000
2011/06/10 910 921 906 913 6,909,000
2011/06/09 919 919 905 912 3,751,000
2011/06/08 912 921 905 915 5,027,000
2011/06/07 899 915 898 907 6,434,000
2011/06/06 920 924 899 902 5,867,000
2011/06/03 935 941 926 927 6,175,000
2011/06/02 938 942 929 930 7,643,000
2011/06/01 955 962 950 960 4,805,000
2011/05/31 930 960 928 957 6,044,000
2011/05/30 945 950 936 939 3,028,000
2011/05/27 950 957 941 946 3,864,000
2011/05/26 942 958 938 956 6,472,000
2011/05/25 935 942 925 929 5,423,000
2011/05/24 947 950 934 943 4,823,000
2011/05/23 962 965 951 959 3,571,000
2011/05/20 970 980 961 968 5,201,000
2011/05/19 994 1,001 967 967 5,176,000
2011/05/18 964 989 955 983 6,228,000
2011/05/17 963 965 953 957 4,783,000
2011/05/16 957 967 952 962 3,433,000
2011/05/13 986 988 958 972 5,383,000
2011/05/12 1,000 1,001 986 986 6,681,000
2011/05/11 1,032 1,036 1,021 1,024 2,027,000
2011/05/10 1,017 1,034 1,017 1,029 3,206,000
2011/05/09 1,028 1,031 1,011 1,016 3,443,000
2011/05/06 1,002 1,025 1,002 1,016 4,493,000
2011/05/02 1,029 1,045 1,025 1,043 4,095,000
2011/04/28 1,005 1,027 999 1,026 7,913,000
2011/04/27 979 986 971 980 5,762,000
2011/04/26 983 987 971 976 3,754,000
2011/04/25 981 1,001 978 991 2,652,000
2011/04/22 987 996 986 988 3,211,000
2011/04/21 1,003 1,006 990 991 3,121,000
2011/04/20 992 1,002 987 988 4,784,000
2011/04/19 990 995 977 980 4,784,000
2011/04/18 1,001 1,010 999 1,003 2,548,000
2011/04/15 1,016 1,020 1,005 1,009 3,484,000
2011/04/14 1,012 1,023 1,005 1,016 4,491,000
2011/04/13 1,001 1,012 996 1,009 3,836,000
2011/04/12 1,029 1,029 1,002 1,011 4,375,000
2011/04/11 1,024 1,030 1,008 1,028 3,867,000
2011/04/08 1,009 1,030 1,000 1,025 6,260,000
2011/04/07 1,026 1,034 1,014 1,020 3,113,000
2011/04/06 1,049 1,049 1,018 1,025 4,467,000
2011/04/05 1,049 1,052 1,027 1,044 5,395,000
2011/04/04 1,047 1,054 1,040 1,041 3,374,000
2011/04/01 1,053 1,059 1,035 1,043 3,167,000
2011/03/31 1,060 1,060 1,032 1,046 4,879,000
2011/03/30 1,044 1,061 1,037 1,060 5,634,000
2011/03/29 1,020 1,040 1,010 1,037 4,034,000
2011/03/28 1,043 1,046 1,022 1,034 3,630,000
2011/03/25 1,055 1,056 1,031 1,039 3,004,000
2011/03/24 1,028 1,055 1,025 1,031 4,619,000
2011/03/23 1,050 1,054 1,024 1,034 6,814,000
2011/03/22 1,035 1,057 1,030 1,051 9,226,000
2011/03/18 1,024 1,033 1,003 1,008 7,660,000
2011/03/17 1,000 1,020 989 1,001 12,590,000
2011/03/16 999 1,040 997 1,031 12,745,000
2011/03/15 989 1,020 950 972 16,286,000
2011/03/14 990 1,032 990 1,019 11,458,000
2011/03/11 1,051 1,065 1,050 1,056 8,729,000
2011/03/10 1,085 1,086 1,053 1,066 8,662,000
2011/03/09 1,115 1,122 1,089 1,091 7,263,000
2011/03/08 1,122 1,137 1,109 1,109 3,190,000
2011/03/07 1,134 1,140 1,121 1,128 4,795,000
2011/03/04 1,140 1,158 1,128 1,155 6,980,000
2011/03/03 1,102 1,118 1,101 1,112 4,839,000
2011/03/02 1,138 1,138 1,110 1,113 7,121,000
2011/03/01 1,148 1,163 1,147 1,163 5,852,000
2011/02/28 1,119 1,142 1,117 1,138 7,686,000
2011/02/25 1,079 1,119 1,075 1,112 7,084,000
2011/02/24 1,091 1,094 1,067 1,071 7,199,000
2011/02/23 1,095 1,121 1,095 1,102 6,200,000
2011/02/22 1,142 1,145 1,129 1,134 5,093,000
2011/02/21 1,128 1,154 1,127 1,148 6,695,000
2011/02/18 1,135 1,140 1,127 1,131 3,422,000
2011/02/17 1,148 1,148 1,138 1,138 3,592,000
2011/02/16 1,122 1,147 1,120 1,137 6,607,000
2011/02/15 1,105 1,121 1,100 1,113 4,213,000
2011/02/14 1,092 1,109 1,089 1,100 5,301,000
2011/02/10 1,038 1,079 1,033 1,077 11,236,000
2011/02/09 1,093 1,102 1,087 1,098 5,439,000
2011/02/08 1,094 1,095 1,082 1,092 3,918,000
2011/02/07 1,099 1,102 1,080 1,093 6,299,000
2011/02/04 1,079 1,092 1,074 1,077 6,162,000
2011/02/03 1,068 1,087 1,065 1,085 6,627,000
2011/02/02 1,035 1,068 1,035 1,067 7,805,000
2011/02/01 1,017 1,033 1,017 1,026 3,665,000
2011/01/31 1,019 1,030 1,009 1,023 5,904,000
2011/01/28 1,050 1,055 1,035 1,038 8,070,000
2011/01/27 1,021 1,038 1,020 1,035 7,140,000
2011/01/26 1,016 1,041 1,012 1,018 12,043,000
2011/01/25 993 1,020 988 1,018 8,584,000
2011/01/24 979 993 973 990 6,556,000
2011/01/21 974 987 973 975 11,291,000
2011/01/20 962 974 958 974 4,947,000
2011/01/19 965 971 962 969 3,373,000
2011/01/18 951 962 950 959 3,009,000
2011/01/17 963 965 948 951 2,923,000
2011/01/14 962 967 959 962 3,438,000
2011/01/13 974 974 964 970 3,265,000
2011/01/12 967 970 957 960 5,104,000
2011/01/11 974 977 963 964 6,055,000
2011/01/07 975 982 968 979 3,988,000
2011/01/06 980 984 975 977 4,749,000
2011/01/05 965 974 960 971 5,812,000
2011/01/04 964 968 956 962 4,938,000

このページの先頭へ