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 |
---|---|---|---|---|---|
2015/12/30 | 705 | 709 | 694 | 696 | 2,943,000 |
2015/12/29 | 693 | 705 | 690 | 704 | 2,775,000 |
2015/12/28 | 695 | 699 | 691 | 696 | 2,804,000 |
2015/12/25 | 705 | 709 | 697 | 700 | 3,560,000 |
2015/12/24 | 710 | 718 | 702 | 705 | 4,378,000 |
2015/12/22 | 699 | 703 | 693 | 701 | 3,154,000 |
2015/12/21 | 694 | 700 | 686 | 698 | 4,452,000 |
2015/12/18 | 708 | 722 | 697 | 698 | 6,506,000 |
2015/12/17 | 710 | 715 | 709 | 712 | 4,801,000 |
2015/12/16 | 694 | 701 | 691 | 699 | 4,341,000 |
2015/12/15 | 691 | 694 | 684 | 684 | 5,093,000 |
2015/12/14 | 687 | 693 | 682 | 691 | 4,971,000 |
2015/12/11 | 687 | 699 | 687 | 694 | 6,403,000 |
2015/12/10 | 699 | 701 | 694 | 696 | 6,270,000 |
2015/12/09 | 714 | 721 | 704 | 706 | 7,102,000 |
2015/12/08 | 725 | 727 | 716 | 719 | 3,623,000 |
2015/12/07 | 722 | 728 | 721 | 725 | 3,356,000 |
2015/12/04 | 722 | 725 | 712 | 716 | 5,609,000 |
2015/12/03 | 730 | 735 | 729 | 733 | 3,098,000 |
2015/12/02 | 736 | 737 | 731 | 731 | 2,971,000 |
2015/12/01 | 725 | 737 | 725 | 736 | 3,411,000 |
2015/11/30 | 728 | 732 | 721 | 724 | 4,635,000 |
2015/11/27 | 741 | 742 | 727 | 730 | 5,039,000 |
2015/11/26 | 739 | 747 | 738 | 740 | 3,667,000 |
2015/11/25 | 742 | 743 | 734 | 737 | 4,866,000 |
2015/11/24 | 736 | 750 | 735 | 747 | 4,142,000 |
2015/11/20 | 740 | 740 | 733 | 738 | 3,701,000 |
2015/11/19 | 739 | 743 | 735 | 740 | 4,554,000 |
2015/11/18 | 739 | 741 | 732 | 734 | 4,087,000 |
2015/11/17 | 732 | 739 | 731 | 734 | 4,487,000 |
2015/11/16 | 718 | 728 | 713 | 725 | 4,819,000 |
2015/11/13 | 723 | 729 | 721 | 728 | 3,823,000 |
2015/11/12 | 729 | 733 | 723 | 730 | 2,699,000 |
2015/11/11 | 726 | 733 | 725 | 730 | 2,752,000 |
2015/11/10 | 721 | 732 | 721 | 730 | 2,865,000 |
2015/11/09 | 725 | 732 | 720 | 729 | 4,931,000 |
2015/11/06 | 711 | 722 | 709 | 719 | 4,674,000 |
2015/11/05 | 707 | 711 | 702 | 709 | 4,270,000 |
2015/11/04 | 703 | 710 | 697 | 702 | 6,703,000 |
2015/11/02 | 699 | 702 | 690 | 693 | 8,775,000 |
2015/10/30 | 700 | 714 | 692 | 697 | 15,876,000 |
2015/10/29 | 748 | 751 | 738 | 742 | 4,070,000 |
2015/10/28 | 749 | 750 | 732 | 737 | 5,331,000 |
2015/10/27 | 758 | 761 | 744 | 745 | 5,077,000 |
2015/10/26 | 763 | 770 | 756 | 763 | 2,687,000 |
2015/10/23 | 765 | 766 | 752 | 758 | 5,266,000 |
2015/10/22 | 746 | 762 | 745 | 755 | 6,539,000 |
2015/10/21 | 726 | 747 | 719 | 745 | 4,596,000 |
2015/10/20 | 728 | 729 | 719 | 726 | 3,292,000 |
2015/10/19 | 741 | 742 | 722 | 725 | 4,194,000 |
2015/10/16 | 734 | 742 | 730 | 738 | 4,361,000 |
2015/10/15 | 704 | 727 | 704 | 725 | 4,670,000 |
2015/10/14 | 730 | 733 | 707 | 710 | 6,464,000 |
2015/10/13 | 722 | 742 | 722 | 738 | 4,836,000 |
2015/10/09 | 720 | 741 | 711 | 726 | 8,998,000 |
2015/10/08 | 728 | 746 | 727 | 735 | 4,448,000 |
2015/10/07 | 716 | 736 | 711 | 733 | 5,011,000 |
2015/10/06 | 724 | 729 | 714 | 719 | 4,439,000 |
2015/10/05 | 713 | 717 | 707 | 709 | 3,802,000 |
2015/10/02 | 705 | 717 | 695 | 714 | 3,523,000 |
2015/10/01 | 704 | 718 | 690 | 715 | 5,088,000 |
2015/09/30 | 700 | 703 | 694 | 697 | 6,760,000 |
2015/09/29 | 717 | 718 | 685 | 688 | 8,326,000 |
2015/09/28 | 741 | 741 | 723 | 726 | 4,243,000 |
2015/09/25 | 747 | 755 | 725 | 735 | 8,283,000 |
2015/09/24 | 740 | 747 | 723 | 723 | 5,056,000 |
2015/09/18 | 763 | 768 | 749 | 751 | 4,017,000 |
2015/09/17 | 777 | 788 | 770 | 774 | 4,814,000 |
2015/09/16 | 761 | 773 | 760 | 766 | 5,605,000 |
2015/09/15 | 750 | 754 | 740 | 749 | 4,208,000 |
2015/09/14 | 758 | 762 | 745 | 749 | 4,933,000 |
2015/09/11 | 722 | 748 | 719 | 744 | 7,912,000 |
2015/09/10 | 717 | 739 | 717 | 737 | 6,335,000 |
2015/09/09 | 720 | 748 | 713 | 747 | 8,666,000 |
2015/09/08 | 688 | 698 | 682 | 682 | 3,993,000 |
2015/09/07 | 690 | 693 | 681 | 688 | 4,174,000 |
2015/09/04 | 709 | 710 | 685 | 693 | 7,220,000 |
2015/09/03 | 718 | 743 | 709 | 711 | 7,127,000 |
2015/09/02 | 695 | 715 | 692 | 700 | 5,203,000 |
2015/09/01 | 720 | 725 | 703 | 703 | 5,589,000 |
2015/08/31 | 744 | 745 | 719 | 721 | 5,314,000 |
2015/08/28 | 734 | 743 | 726 | 737 | 5,336,000 |
2015/08/27 | 726 | 733 | 708 | 709 | 9,169,000 |
2015/08/26 | 710 | 735 | 697 | 727 | 9,132,000 |
2015/08/25 | 700 | 741 | 694 | 707 | 9,007,000 |
2015/08/24 | 750 | 765 | 734 | 735 | 10,607,000 |
2015/08/21 | 791 | 803 | 781 | 782 | 6,941,000 |
2015/08/20 | 820 | 823 | 808 | 809 | 4,388,000 |
2015/08/19 | 818 | 830 | 816 | 821 | 6,155,000 |
2015/08/18 | 835 | 837 | 811 | 815 | 8,703,000 |
2015/08/17 | 829 | 843 | 827 | 841 | 7,832,000 |
2015/08/14 | 810 | 834 | 809 | 828 | 11,221,000 |
2015/08/13 | 799 | 807 | 793 | 804 | 7,575,000 |
2015/08/12 | 796 | 803 | 785 | 792 | 6,447,000 |
2015/08/11 | 790 | 800 | 786 | 796 | 6,190,000 |
2015/08/10 | 787 | 790 | 778 | 790 | 3,292,000 |
2015/08/07 | 785 | 789 | 775 | 785 | 5,942,000 |
2015/08/06 | 772 | 794 | 771 | 785 | 8,830,000 |
2015/08/05 | 765 | 777 | 757 | 767 | 6,515,000 |
2015/08/04 | 760 | 765 | 750 | 762 | 5,305,000 |
2015/08/03 | 748 | 765 | 742 | 760 | 9,694,000 |
2015/07/31 | 707 | 730 | 706 | 727 | 4,619,000 |
2015/07/30 | 709 | 713 | 704 | 709 | 8,613,000 |
2015/07/29 | 702 | 706 | 692 | 701 | 3,001,000 |
2015/07/28 | 690 | 699 | 686 | 695 | 4,397,000 |
2015/07/27 | 699 | 704 | 691 | 694 | 6,508,000 |
2015/07/24 | 728 | 730 | 704 | 706 | 7,700,000 |
2015/07/23 | 749 | 753 | 730 | 734 | 4,498,000 |
2015/07/22 | 722 | 751 | 716 | 746 | 12,413,000 |
2015/07/21 | 718 | 722 | 709 | 712 | 3,863,000 |
2015/07/17 | 720 | 723 | 711 | 715 | 2,141,000 |
2015/07/16 | 721 | 723 | 714 | 721 | 4,661,000 |
2015/07/15 | 710 | 722 | 709 | 718 | 7,935,000 |
2015/07/14 | 704 | 709 | 694 | 700 | 6,782,000 |
2015/07/13 | 691 | 698 | 690 | 693 | 4,530,000 |
2015/07/10 | 689 | 692 | 680 | 687 | 7,484,000 |
2015/07/09 | 675 | 684 | 653 | 681 | 11,165,000 |
2015/07/08 | 695 | 700 | 686 | 688 | 11,360,000 |
2015/07/07 | 716 | 717 | 700 | 702 | 7,093,000 |
2015/07/06 | 715 | 719 | 709 | 711 | 5,515,000 |
2015/07/03 | 749 | 755 | 730 | 730 | 5,785,000 |
2015/07/02 | 751 | 752 | 737 | 742 | 3,645,000 |
2015/07/01 | 738 | 750 | 736 | 745 | 5,029,000 |
2015/06/30 | 731 | 742 | 731 | 735 | 6,258,000 |
2015/06/29 | 736 | 746 | 732 | 732 | 4,958,000 |
2015/06/26 | 768 | 769 | 755 | 761 | 5,202,000 |
2015/06/25 | 760 | 778 | 757 | 770 | 5,993,000 |
2015/06/24 | 751 | 772 | 748 | 766 | 8,454,000 |
2015/06/23 | 745 | 747 | 735 | 741 | 7,265,000 |
2015/06/22 | 747 | 748 | 735 | 740 | 6,596,000 |
2015/06/19 | 745 | 752 | 738 | 751 | 5,929,000 |
2015/06/18 | 747 | 749 | 739 | 739 | 4,644,000 |
2015/06/17 | 768 | 769 | 745 | 751 | 6,233,000 |
2015/06/16 | 768 | 771 | 765 | 768 | 3,516,000 |
2015/06/15 | 773 | 774 | 765 | 770 | 5,663,000 |
2015/06/12 | 779 | 782 | 774 | 778 | 5,764,000 |
2015/06/11 | 784 | 784 | 773 | 775 | 4,723,000 |
2015/06/10 | 779 | 784 | 771 | 776 | 4,783,000 |
2015/06/09 | 797 | 798 | 780 | 780 | 5,213,000 |
2015/06/08 | 806 | 808 | 797 | 797 | 2,775,000 |
2015/06/05 | 799 | 808 | 797 | 806 | 2,777,000 |
2015/06/04 | 808 | 809 | 800 | 804 | 2,268,000 |
2015/06/03 | 800 | 806 | 798 | 804 | 2,635,000 |
2015/06/02 | 810 | 811 | 802 | 803 | 3,009,000 |
2015/06/01 | 810 | 811 | 806 | 808 | 2,750,000 |
2015/05/29 | 810 | 820 | 808 | 812 | 6,548,000 |
2015/05/28 | 820 | 823 | 813 | 816 | 2,629,000 |
2015/05/27 | 811 | 818 | 808 | 817 | 2,541,000 |
2015/05/26 | 813 | 817 | 811 | 816 | 1,849,000 |
2015/05/25 | 817 | 826 | 813 | 816 | 3,287,000 |
2015/05/22 | 800 | 814 | 800 | 813 | 6,208,000 |
2015/05/21 | 798 | 800 | 792 | 795 | 3,377,000 |
2015/05/20 | 800 | 804 | 790 | 794 | 4,032,000 |
2015/05/19 | 793 | 802 | 792 | 795 | 4,090,000 |
2015/05/18 | 781 | 790 | 781 | 790 | 2,781,000 |
2015/05/15 | 780 | 784 | 774 | 781 | 3,990,000 |
2015/05/14 | 770 | 774 | 766 | 773 | 4,302,000 |
2015/05/13 | 785 | 787 | 773 | 775 | 5,747,000 |
2015/05/12 | 791 | 801 | 786 | 793 | 3,757,000 |
2015/05/11 | 804 | 804 | 789 | 789 | 2,850,000 |
2015/05/08 | 785 | 792 | 784 | 789 | 3,241,000 |
2015/05/07 | 796 | 806 | 786 | 789 | 4,007,000 |
2015/05/01 | 798 | 800 | 788 | 798 | 4,177,000 |
2015/04/30 | 811 | 813 | 798 | 806 | 4,802,000 |
2015/04/28 | 815 | 826 | 815 | 820 | 4,358,000 |
2015/04/27 | 805 | 816 | 804 | 813 | 2,945,000 |
2015/04/24 | 816 | 816 | 806 | 808 | 2,562,000 |
2015/04/23 | 814 | 816 | 812 | 816 | 2,504,000 |
2015/04/22 | 812 | 820 | 809 | 815 | 3,871,000 |
2015/04/21 | 810 | 813 | 806 | 809 | 3,031,000 |
2015/04/20 | 810 | 815 | 802 | 808 | 2,805,000 |
2015/04/17 | 815 | 819 | 809 | 811 | 5,410,000 |
2015/04/16 | 801 | 815 | 801 | 815 | 3,851,000 |
2015/04/15 | 800 | 812 | 797 | 803 | 5,826,000 |
2015/04/14 | 786 | 806 | 785 | 806 | 4,216,000 |
2015/04/13 | 800 | 803 | 785 | 788 | 4,735,000 |
2015/04/10 | 811 | 817 | 786 | 792 | 8,011,000 |
2015/04/09 | 809 | 815 | 802 | 806 | 5,083,000 |
2015/04/08 | 789 | 806 | 788 | 806 | 6,659,000 |
2015/04/07 | 785 | 788 | 776 | 779 | 3,903,000 |
2015/04/06 | 771 | 779 | 769 | 778 | 1,959,000 |
2015/04/03 | 785 | 786 | 774 | 782 | 3,258,000 |
2015/04/02 | 782 | 787 | 777 | 782 | 4,115,000 |
2015/04/01 | 785 | 789 | 769 | 773 | 6,290,000 |
2015/03/31 | 790 | 803 | 788 | 788 | 5,611,000 |
2015/03/30 | 784 | 784 | 771 | 780 | 3,231,000 |
2015/03/27 | 801 | 813 | 785 | 791 | 7,246,000 |
2015/03/26 | 794 | 798 | 786 | 794 | 7,012,000 |
2015/03/25 | 787 | 799 | 783 | 796 | 8,687,000 |
2015/03/24 | 774 | 786 | 773 | 783 | 4,685,000 |
2015/03/23 | 780 | 788 | 770 | 777 | 5,677,000 |
2015/03/20 | 775 | 781 | 772 | 780 | 5,169,000 |
2015/03/19 | 778 | 778 | 763 | 775 | 5,121,000 |
2015/03/18 | 780 | 781 | 769 | 773 | 4,816,000 |
2015/03/17 | 771 | 778 | 768 | 778 | 4,777,000 |
2015/03/16 | 765 | 784 | 765 | 771 | 8,755,000 |
2015/03/13 | 765 | 770 | 755 | 766 | 9,695,000 |
2015/03/12 | 747 | 764 | 744 | 763 | 6,091,000 |
2015/03/11 | 747 | 754 | 741 | 743 | 8,026,000 |
2015/03/10 | 765 | 768 | 747 | 755 | 5,616,000 |
2015/03/09 | 761 | 766 | 757 | 761 | 4,508,000 |
2015/03/06 | 764 | 767 | 757 | 766 | 5,500,000 |
2015/03/05 | 755 | 760 | 753 | 760 | 5,593,000 |
2015/03/04 | 765 | 768 | 752 | 758 | 5,813,000 |
2015/03/03 | 761 | 768 | 749 | 765 | 9,151,000 |
2015/03/02 | 757 | 762 | 754 | 756 | 6,495,000 |
2015/02/27 | 750 | 754 | 739 | 754 | 10,055,000 |
2015/02/26 | 740 | 753 | 738 | 748 | 9,691,000 |
2015/02/25 | 760 | 760 | 738 | 742 | 7,562,000 |
2015/02/24 | 734 | 762 | 733 | 762 | 14,123,000 |
2015/02/23 | 721 | 733 | 721 | 730 | 6,349,000 |
2015/02/20 | 721 | 722 | 712 | 718 | 3,872,000 |
2015/02/19 | 730 | 731 | 716 | 718 | 5,023,000 |
2015/02/18 | 726 | 739 | 718 | 720 | 10,497,000 |
2015/02/17 | 713 | 714 | 707 | 711 | 4,389,000 |
2015/02/16 | 700 | 716 | 699 | 711 | 6,606,000 |
2015/02/13 | 708 | 709 | 700 | 706 | 5,932,000 |
2015/02/12 | 705 | 713 | 705 | 711 | 9,603,000 |
2015/02/10 | 680 | 710 | 675 | 705 | 19,359,000 |
2015/02/09 | 662 | 696 | 659 | 695 | 23,576,000 |
2015/02/06 | 634 | 637 | 626 | 637 | 5,303,000 |
2015/02/05 | 635 | 637 | 624 | 632 | 5,863,000 |
2015/02/04 | 630 | 636 | 629 | 634 | 6,154,000 |
2015/02/03 | 624 | 627 | 616 | 620 | 5,237,000 |
2015/02/02 | 613 | 629 | 613 | 625 | 3,876,000 |
2015/01/30 | 624 | 634 | 624 | 630 | 8,056,000 |
2015/01/29 | 618 | 624 | 616 | 618 | 4,302,000 |
2015/01/28 | 610 | 626 | 608 | 623 | 8,565,000 |
2015/01/27 | 610 | 616 | 609 | 615 | 4,967,000 |
2015/01/26 | 601 | 609 | 600 | 607 | 2,683,000 |
2015/01/23 | 606 | 610 | 604 | 610 | 5,303,000 |
2015/01/22 | 596 | 598 | 588 | 598 | 4,804,000 |
2015/01/21 | 606 | 607 | 593 | 595 | 7,449,000 |
2015/01/20 | 606 | 612 | 604 | 610 | 5,900,000 |
2015/01/19 | 596 | 606 | 594 | 606 | 6,565,000 |
2015/01/16 | 590 | 592 | 581 | 591 | 4,675,000 |
2015/01/15 | 596 | 601 | 595 | 600 | 6,894,000 |
2015/01/14 | 590 | 598 | 588 | 593 | 6,101,000 |
2015/01/13 | 586 | 592 | 582 | 592 | 6,754,000 |
2015/01/09 | 598 | 601 | 584 | 592 | 8,370,000 |
2015/01/08 | 583 | 598 | 579 | 597 | 8,142,000 |
2015/01/07 | 566 | 576 | 564 | 573 | 4,386,000 |
2015/01/06 | 580 | 580 | 566 | 566 | 5,821,000 |
2015/01/05 | 587 | 596 | 582 | 591 | 4,223,000 |