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
2026/07/08 6,478 6,550 6,393 6,418 1,423,100
2026/07/07 6,737 6,754 6,475 6,578 1,589,700
2026/07/06 6,888 6,897 6,678 6,737 986,300
2026/07/03 6,770 6,885 6,715 6,885 954,300
2026/07/02 6,838 6,920 6,740 6,780 979,000
2026/07/01 7,029 7,095 6,851 6,957 969,700
2026/06/30 7,050 7,050 6,861 6,965 1,257,900
2026/06/29 7,104 7,110 6,851 6,914 2,016,000
2026/06/26 7,247 7,305 7,060 7,146 1,083,200
2026/06/25 7,328 7,346 7,221 7,264 951,400
2026/06/24 7,242 7,292 7,090 7,178 1,191,200
2026/06/23 7,630 7,650 7,250 7,250 1,528,800
2026/06/22 7,549 7,682 7,520 7,551 1,225,900
2026/06/19 7,670 7,800 7,561 7,616 1,530,700
2026/06/18 7,422 7,687 7,373 7,564 1,822,000
2026/06/17 7,224 7,421 7,190 7,421 1,363,900
2026/06/16 7,500 7,500 7,270 7,270 1,508,000
2026/06/15 7,210 7,407 7,156 7,382 1,401,300
2026/06/12 7,102 7,148 6,986 7,023 1,525,000
2026/06/11 6,641 7,004 6,636 6,964 1,356,100
2026/06/10 7,121 7,157 6,907 6,941 1,716,600
2026/06/09 7,364 7,397 7,072 7,166 1,948,600
2026/06/08 7,285 7,471 7,130 7,214 2,738,200
2026/06/05 8,000 8,069 7,659 7,735 2,499,400
2026/06/04 8,087 8,218 7,659 8,117 2,514,500
2026/06/03 7,720 8,315 7,519 8,221 4,727,500
2026/06/02 7,098 7,686 6,990 7,643 6,108,200
2026/06/01 6,858 7,076 6,757 7,006 1,453,700
2026/05/29 6,893 6,980 6,840 6,938 2,647,100
2026/05/28 6,968 6,980 6,772 6,883 1,498,500
2026/05/27 7,218 7,259 7,011 7,020 1,695,500
2026/05/26 6,757 7,102 6,749 7,102 2,429,200
2026/05/25 6,504 6,784 6,480 6,657 1,772,800
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

このページの先頭へ