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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,227 | 6,545 | 6,225 | 6,495 | 2,117,200 |
| 2026/05/21 | 6,149 | 6,254 | 6,067 | 6,216 | 1,567,000 |
| 2026/05/20 | 6,215 | 6,265 | 5,992 | 6,049 | 2,177,100 |
| 2026/05/19 | 6,279 | 6,395 | 6,177 | 6,226 | 2,186,700 |
| 2026/05/18 | 6,000 | 6,031 | 5,861 | 5,957 | 1,471,300 |
| 2026/05/15 | 6,000 | 6,132 | 5,923 | 5,999 | 1,385,200 |
| 2026/05/14 | 6,061 | 6,155 | 6,020 | 6,033 | 1,372,100 |
| 2026/05/13 | 5,964 | 6,098 | 5,929 | 6,065 | 2,017,500 |
| 2026/05/12 | 5,661 | 6,270 | 5,623 | 6,014 | 8,329,200 |
| 2026/05/11 | 5,600 | 5,636 | 5,573 | 5,636 | 1,080,000 |
| 2026/05/08 | 5,652 | 5,668 | 5,512 | 5,580 | 1,626,700 |
| 2026/05/07 | 5,628 | 5,733 | 5,550 | 5,683 | 2,084,600 |
| 2026/05/01 | 5,561 | 5,607 | 5,470 | 5,574 | 857,400 |
| 2026/04/30 | 5,654 | 5,667 | 5,559 | 5,589 | 1,401,900 |
| 2026/04/28 | 5,747 | 5,754 | 5,697 | 5,754 | 971,900 |
| 2026/04/27 | 5,629 | 5,700 | 5,577 | 5,689 | 621,100 |
| 2026/04/24 | 5,697 | 5,730 | 5,616 | 5,629 | 777,200 |
| 2026/04/23 | 5,632 | 5,664 | 5,546 | 5,597 | 1,002,700 |
| 2026/04/22 | 5,769 | 5,779 | 5,662 | 5,664 | 757,800 |
| 2026/04/21 | 5,768 | 5,818 | 5,739 | 5,769 | 846,900 |
| 2026/04/20 | 5,796 | 5,796 | 5,727 | 5,739 | 601,400 |
| 2026/04/17 | 5,703 | 5,740 | 5,669 | 5,717 | 1,032,200 |
| 2026/04/16 | 5,676 | 5,774 | 5,642 | 5,750 | 1,344,200 |
| 2026/04/15 | 5,645 | 5,695 | 5,585 | 5,618 | 1,062,700 |
| 2026/04/14 | 5,782 | 5,782 | 5,627 | 5,643 | 1,166,700 |
| 2026/04/13 | 5,750 | 5,784 | 5,682 | 5,682 | 1,341,100 |
| 2026/04/10 | 5,872 | 5,922 | 5,827 | 5,827 | 1,053,000 |
| 2026/04/09 | 5,975 | 5,976 | 5,859 | 5,873 | 943,000 |
| 2026/04/08 | 5,853 | 5,954 | 5,781 | 5,951 | 1,729,600 |
| 2026/04/07 | 5,605 | 5,625 | 5,555 | 5,570 | 906,500 |
| 2026/04/06 | 5,601 | 5,617 | 5,541 | 5,541 | 727,300 |
| 2026/04/03 | 5,644 | 5,680 | 5,577 | 5,598 | 1,022,700 |
| 2026/03/27 | 5,540 | 5,612 | 5,500 | 5,574 | 984,900 |
| 2026/03/26 | 5,690 | 5,709 | 5,551 | 5,627 | 841,900 |
| 2026/03/25 | 5,594 | 5,654 | 5,567 | 5,652 | 1,190,600 |
| 2026/03/24 | 5,480 | 5,498 | 5,431 | 5,498 | 822,600 |
| 2026/03/23 | 5,443 | 5,443 | 5,291 | 5,310 | 1,357,000 |
| 2026/03/19 | 5,652 | 5,663 | 5,533 | 5,543 | 1,390,400 |
| 2026/03/18 | 5,664 | 5,806 | 5,662 | 5,783 | 957,000 |
| 2026/03/17 | 5,733 | 5,753 | 5,620 | 5,630 | 832,000 |
| 2026/03/16 | 5,743 | 5,751 | 5,590 | 5,673 | 1,792,600 |
| 2026/03/13 | 5,800 | 5,899 | 5,786 | 5,830 | 1,226,600 |
| 2026/03/12 | 5,985 | 5,992 | 5,872 | 5,917 | 1,083,300 |
| 2026/03/11 | 6,000 | 6,112 | 5,978 | 6,001 | 942,600 |
| 2026/03/10 | 5,868 | 5,934 | 5,838 | 5,905 | 1,117,400 |
| 2026/03/09 | 5,800 | 5,863 | 5,593 | 5,733 | 2,079,700 |
| 2026/03/06 | 6,161 | 6,213 | 6,062 | 6,213 | 1,069,600 |
| 2026/03/05 | 6,315 | 6,400 | 6,064 | 6,182 | 1,955,700 |
| 2026/03/04 | 6,302 | 6,425 | 6,117 | 6,185 | 2,253,800 |
| 2026/03/03 | 6,900 | 6,920 | 6,623 | 6,644 | 1,391,200 |
| 2026/03/02 | 6,772 | 6,930 | 6,702 | 6,930 | 1,262,900 |
| 2026/02/27 | 6,740 | 6,959 | 6,694 | 6,930 | 2,772,900 |
| 2026/02/26 | 6,648 | 6,762 | 6,630 | 6,651 | 1,267,900 |
| 2026/02/25 | 6,595 | 6,628 | 6,520 | 6,578 | 1,169,800 |
| 2026/02/24 | 6,334 | 6,586 | 6,320 | 6,517 | 1,472,100 |
| 2026/02/20 | 6,338 | 6,346 | 6,254 | 6,294 | 960,200 |
| 2026/02/19 | 6,357 | 6,398 | 6,330 | 6,373 | 689,700 |
| 2026/02/18 | 6,328 | 6,368 | 6,306 | 6,365 | 916,400 |
| 2026/02/17 | 6,405 | 6,411 | 6,310 | 6,369 | 778,800 |
| 2026/02/16 | 6,320 | 6,403 | 6,302 | 6,360 | 865,000 |
| 2026/02/13 | 6,332 | 6,383 | 6,260 | 6,310 | 1,298,400 |
| 2026/02/12 | 6,270 | 6,365 | 6,252 | 6,365 | 1,388,300 |
| 2026/02/10 | 6,210 | 6,276 | 6,147 | 6,238 | 1,514,700 |
| 2026/02/09 | 6,340 | 6,348 | 6,137 | 6,230 | 1,863,800 |
| 2026/02/06 | 6,075 | 6,183 | 5,818 | 6,107 | 3,206,000 |
| 2026/02/05 | 6,097 | 6,130 | 6,032 | 6,085 | 1,360,100 |
| 2026/02/04 | 5,892 | 6,088 | 5,889 | 6,060 | 1,619,400 |
| 2026/02/03 | 5,720 | 5,888 | 5,714 | 5,888 | 1,577,100 |
| 2026/02/02 | 5,750 | 5,807 | 5,679 | 5,707 | 1,147,100 |
| 2026/01/30 | 5,680 | 5,720 | 5,643 | 5,699 | 1,357,600 |
| 2026/01/29 | 5,561 | 5,706 | 5,518 | 5,691 | 1,152,800 |
| 2026/01/28 | 5,494 | 5,650 | 5,494 | 5,594 | 1,193,500 |
| 2026/01/27 | 5,478 | 5,557 | 5,470 | 5,544 | 823,300 |
| 2026/01/26 | 5,520 | 5,685 | 5,478 | 5,507 | 1,313,600 |
| 2026/01/23 | 5,632 | 5,663 | 5,592 | 5,592 | 1,248,400 |
| 2026/01/22 | 5,531 | 5,646 | 5,515 | 5,618 | 1,584,400 |
| 2026/01/21 | 5,450 | 5,509 | 5,446 | 5,509 | 629,500 |
| 2026/01/20 | 5,507 | 5,550 | 5,470 | 5,534 | 816,400 |
| 2026/01/19 | 5,578 | 5,624 | 5,468 | 5,579 | 1,208,700 |
| 2026/01/16 | 5,504 | 5,606 | 5,500 | 5,606 | 1,689,300 |
| 2026/01/15 | 5,425 | 5,518 | 5,400 | 5,476 | 1,306,400 |
| 2026/01/14 | 5,356 | 5,475 | 5,354 | 5,412 | 1,705,500 |
| 2026/01/13 | 5,403 | 5,417 | 5,333 | 5,345 | 1,619,400 |
| 2026/01/09 | 5,390 | 5,409 | 5,341 | 5,352 | 1,224,200 |
| 2026/01/08 | 5,375 | 5,399 | 5,303 | 5,365 | 1,056,000 |
| 2026/01/07 | 5,350 | 5,410 | 5,317 | 5,378 | 1,323,300 |
| 2026/01/06 | 5,299 | 5,364 | 5,270 | 5,364 | 2,272,400 |
| 2026/01/05 | 5,200 | 5,250 | 5,177 | 5,225 | 1,405,300 |