3648 AGS(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,397 | 1,416 | 1,388 | 1,408 | 32,100 | 1,408 |
| 2026-01-26 | 1,410 | 1,410 | 1,384 | 1,390 | 33,700 | 1,390 |
| 2026-01-23 | 1,420 | 1,443 | 1,419 | 1,435 | 21,600 | 1,435 |
| 2026-01-22 | 1,402 | 1,422 | 1,395 | 1,417 | 21,500 | 1,417 |
| 2026-01-21 | 1,385 | 1,402 | 1,369 | 1,402 | 31,400 | 1,402 |
| 2026-01-20 | 1,411 | 1,411 | 1,386 | 1,401 | 15,300 | 1,401 |
| 2026-01-19 | 1,437 | 1,437 | 1,397 | 1,397 | 25,500 | 1,397 |
| 2026-01-16 | 1,375 | 1,418 | 1,375 | 1,413 | 31,500 | 1,413 |
| 2026-01-15 | 1,340 | 1,379 | 1,340 | 1,374 | 18,500 | 1,374 |
| 2026-01-14 | 1,349 | 1,350 | 1,334 | 1,334 | 15,900 | 1,334 |
| 2026-01-13 | 1,370 | 1,370 | 1,336 | 1,345 | 13,900 | 1,345 |
| 2026-01-09 | 1,332 | 1,346 | 1,331 | 1,340 | 15,800 | 1,340 |
| 2026-01-08 | 1,328 | 1,340 | 1,315 | 1,334 | 20,900 | 1,334 |
| 2026-01-07 | 1,320 | 1,328 | 1,312 | 1,320 | 22,100 | 1,320 |
| 2026-01-06 | 1,313 | 1,328 | 1,310 | 1,320 | 13,000 | 1,320 |
| 2026-01-05 | 1,330 | 1,330 | 1,310 | 1,317 | 17,700 | 1,317 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2013-12-26]1株→2株