3648 AGS(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 824 | 828 | 818 | 823 | 4,200 | 823 |
| 2024-11-20 | 823 | 833 | 822 | 822 | 7,500 | 822 |
| 2024-11-19 | 813 | 822 | 813 | 820 | 5,700 | 820 |
| 2024-11-18 | 804 | 818 | 804 | 817 | 6,300 | 817 |
| 2024-11-15 | 805 | 813 | 805 | 809 | 9,200 | 809 |
| 2024-11-14 | 838 | 844 | 805 | 810 | 42,800 | 810 |
| 2024-11-13 | 831 | 844 | 831 | 839 | 11,500 | 839 |
| 2024-11-12 | 818 | 888 | 818 | 840 | 37,700 | 840 |
| 2024-11-11 | 807 | 817 | 807 | 817 | 10,100 | 817 |
| 2024-11-08 | 799 | 812 | 799 | 811 | 11,200 | 811 |
| 2024-11-07 | 800 | 810 | 795 | 799 | 6,300 | 799 |
| 2024-11-06 | 798 | 809 | 788 | 791 | 24,000 | 791 |
| 2024-11-05 | 803 | 803 | 794 | 794 | 11,700 | 794 |
| 2024-11-01 | 802 | 803 | 795 | 803 | 12,400 | 803 |
| 2024-10-31 | 784 | 807 | 783 | 805 | 33,800 | 805 |
| 2024-10-30 | 808 | 819 | 775 | 775 | 123,200 | 775 |
| 2024-10-29 | 812 | 820 | 806 | 820 | 10,500 | 820 |
| 2024-10-28 | 800 | 814 | 794 | 811 | 21,700 | 811 |
| 2024-10-25 | 801 | 809 | 798 | 803 | 9,200 | 803 |
| 2024-10-24 | 804 | 807 | 793 | 800 | 9,900 | 800 |
| 2024-10-23 | 801 | 809 | 799 | 803 | 7,400 | 803 |
| 2024-10-22 | 812 | 813 | 800 | 803 | 16,700 | 803 |
| 2024-10-21 | 799 | 824 | 799 | 812 | 15,300 | 812 |
| 2024-10-18 | 803 | 811 | 799 | 799 | 45,300 | 799 |
| 2024-10-17 | 838 | 838 | 825 | 825 | 10,700 | 825 |
| 2024-10-16 | 839 | 840 | 826 | 838 | 10,300 | 838 |
| 2024-10-15 | 850 | 852 | 843 | 847 | 7,900 | 847 |
| 2024-10-11 | 855 | 856 | 847 | 849 | 6,100 | 849 |
| 2024-10-10 | 870 | 870 | 855 | 856 | 6,500 | 856 |
| 2024-10-09 | 868 | 871 | 853 | 859 | 9,600 | 859 |
| 2024-10-08 | 873 | 873 | 865 | 866 | 7,500 | 866 |
| 2024-10-07 | 872 | 877 | 872 | 877 | 4,100 | 877 |
| 2024-10-04 | 866 | 879 | 866 | 870 | 5,500 | 870 |
| 2024-10-03 | 856 | 867 | 852 | 863 | 14,400 | 863 |
| 2024-10-02 | 858 | 864 | 845 | 846 | 10,000 | 846 |
| 2024-10-01 | 876 | 880 | 865 | 865 | 9,100 | 865 |
| 2024-09-30 | 859 | 878 | 858 | 871 | 13,100 | 871 |
| 2024-09-27 | 897 | 910 | 880 | 883 | 20,800 | 883 |
| 2024-09-26 | 908 | 908 | 891 | 897 | 46,400 | 897 |
| 2024-09-25 | 882 | 897 | 879 | 897 | 10,300 | 897 |
| 2024-09-24 | 868 | 880 | 867 | 875 | 8,200 | 875 |
| 2024-09-20 | 879 | 879 | 853 | 869 | 20,900 | 869 |
| 2024-09-19 | 850 | 860 | 849 | 849 | 6,900 | 849 |
| 2024-09-18 | 842 | 853 | 837 | 848 | 8,300 | 848 |
| 2024-09-17 | 850 | 856 | 835 | 843 | 8,600 | 843 |
| 2024-09-13 | 850 | 851 | 839 | 848 | 11,500 | 848 |
| 2024-09-12 | 836 | 857 | 830 | 850 | 24,000 | 850 |
| 2024-09-11 | 847 | 851 | 824 | 831 | 15,400 | 831 |
| 2024-09-10 | 854 | 859 | 840 | 843 | 15,200 | 843 |
| 2024-09-09 | 854 | 860 | 840 | 853 | 21,100 | 853 |
| 2024-09-06 | 918 | 918 | 865 | 875 | 21,400 | 875 |
| 2024-09-05 | 899 | 921 | 892 | 908 | 13,500 | 908 |
| 2024-09-04 | 923 | 927 | 899 | 904 | 14,900 | 904 |
| 2024-09-03 | 923 | 939 | 923 | 928 | 7,800 | 928 |
| 2024-09-02 | 930 | 932 | 922 | 923 | 15,900 | 923 |
| 2024-08-30 | 903 | 920 | 902 | 919 | 12,000 | 919 |
| 2024-08-29 | 901 | 908 | 897 | 903 | 8,200 | 903 |
| 2024-08-28 | 909 | 915 | 899 | 902 | 6,300 | 902 |
| 2024-08-27 | 908 | 917 | 903 | 915 | 15,900 | 915 |
| 2024-08-26 | 904 | 921 | 902 | 908 | 24,200 | 908 |
| 2024-08-23 | 909 | 909 | 896 | 905 | 11,100 | 905 |
| 2024-08-22 | 892 | 935 | 892 | 900 | 22,800 | 900 |
| 2024-08-21 | 890 | 891 | 880 | 883 | 9,100 | 883 |
| 2024-08-20 | 872 | 902 | 872 | 890 | 25,400 | 890 |
| 2024-08-19 | 870 | 881 | 863 | 866 | 10,400 | 866 |
| 2024-08-16 | 876 | 887 | 868 | 872 | 12,900 | 872 |
| 2024-08-15 | 875 | 879 | 862 | 865 | 10,400 | 865 |
| 2024-08-14 | 878 | 882 | 865 | 867 | 14,300 | 867 |
| 2024-08-13 | 823 | 876 | 823 | 876 | 23,200 | 876 |
| 2024-08-09 | 842 | 842 | 815 | 816 | 25,200 | 816 |
| 2024-08-08 | 830 | 846 | 819 | 827 | 25,500 | 827 |
| 2024-08-07 | 842 | 865 | 835 | 840 | 30,300 | 840 |
| 2024-08-06 | 770 | 858 | 770 | 852 | 59,700 | 852 |
| 2024-08-05 | 801 | 820 | 750 | 759 | 106,700 | 759 |
| 2024-08-02 | 867 | 885 | 856 | 868 | 53,400 | 868 |
| 2024-08-01 | 905 | 920 | 893 | 893 | 24,800 | 893 |
| 2024-07-31 | 860 | 908 | 856 | 899 | 113,200 | 899 |
| 2024-07-30 | 996 | 996 | 951 | 956 | 130,600 | 956 |
| 2024-07-29 | 998 | 1,005 | 990 | 999 | 26,900 | 999 |
| 2024-07-26 | 997 | 1,000 | 988 | 989 | 27,500 | 989 |
| 2024-07-25 | 988 | 1,007 | 984 | 1,001 | 34,200 | 1,001 |
| 2024-07-24 | 1,014 | 1,014 | 993 | 993 | 21,900 | 993 |
| 2024-07-23 | 1,017 | 1,028 | 1,005 | 1,009 | 13,700 | 1,009 |
| 2024-07-22 | 1,037 | 1,040 | 1,010 | 1,017 | 24,900 | 1,017 |
| 2024-07-19 | 1,015 | 1,038 | 1,012 | 1,029 | 40,900 | 1,029 |
| 2024-07-18 | 1,024 | 1,030 | 1,016 | 1,020 | 14,600 | 1,020 |
| 2024-07-17 | 1,036 | 1,038 | 1,025 | 1,025 | 16,800 | 1,025 |
| 2024-07-16 | 1,032 | 1,038 | 1,021 | 1,029 | 17,500 | 1,029 |
| 2024-07-12 | 1,011 | 1,041 | 1,010 | 1,022 | 36,300 | 1,022 |
| 2024-07-11 | 1,012 | 1,020 | 1,007 | 1,014 | 21,500 | 1,014 |
| 2024-07-10 | 1,054 | 1,054 | 1,008 | 1,008 | 34,900 | 1,008 |
| 2024-07-09 | 1,068 | 1,075 | 1,044 | 1,045 | 36,300 | 1,045 |
| 2024-07-08 | 1,035 | 1,066 | 1,034 | 1,063 | 35,300 | 1,063 |
| 2024-07-05 | 1,027 | 1,036 | 1,022 | 1,024 | 26,200 | 1,024 |
| 2024-07-04 | 1,047 | 1,056 | 1,028 | 1,028 | 30,300 | 1,028 |
| 2024-07-03 | 1,051 | 1,059 | 1,045 | 1,046 | 22,500 | 1,046 |
| 2024-07-02 | 1,054 | 1,060 | 1,041 | 1,051 | 24,500 | 1,051 |
| 2024-07-01 | 1,052 | 1,067 | 1,042 | 1,053 | 27,600 | 1,053 |
| 2024-06-28 | 1,061 | 1,071 | 1,040 | 1,046 | 34,300 | 1,046 |
| 2024-06-27 | 1,090 | 1,090 | 1,061 | 1,061 | 29,400 | 1,061 |
| 2024-06-26 | 1,098 | 1,107 | 1,076 | 1,090 | 66,600 | 1,090 |
| 2024-06-25 | 1,060 | 1,080 | 1,051 | 1,080 | 38,100 | 1,080 |
| 2024-06-24 | 1,064 | 1,075 | 1,049 | 1,050 | 40,700 | 1,050 |
| 2024-06-21 | 1,044 | 1,056 | 1,042 | 1,055 | 28,800 | 1,055 |
| 2024-06-20 | 1,042 | 1,058 | 1,018 | 1,035 | 31,000 | 1,035 |
| 2024-06-19 | 1,032 | 1,064 | 1,021 | 1,041 | 59,500 | 1,041 |
| 2024-06-18 | 999 | 1,034 | 999 | 1,028 | 33,400 | 1,028 |
| 2024-06-17 | 1,009 | 1,009 | 983 | 996 | 30,300 | 996 |
| 2024-06-14 | 1,010 | 1,022 | 1,004 | 1,009 | 25,000 | 1,009 |
| 2024-06-13 | 1,029 | 1,030 | 1,010 | 1,013 | 26,300 | 1,013 |
| 2024-06-12 | 1,008 | 1,027 | 1,007 | 1,020 | 21,600 | 1,020 |
| 2024-06-11 | 1,026 | 1,033 | 1,007 | 1,014 | 30,400 | 1,014 |
| 2024-06-10 | 998 | 1,032 | 998 | 1,026 | 56,000 | 1,026 |
| 2024-06-07 | 990 | 1,000 | 986 | 997 | 21,100 | 997 |
| 2024-06-06 | 1,009 | 1,010 | 984 | 987 | 32,100 | 987 |
| 2024-06-05 | 1,013 | 1,013 | 996 | 1,000 | 39,500 | 1,000 |
| 2024-06-04 | 1,023 | 1,060 | 1,008 | 1,010 | 139,100 | 1,010 |
| 2024-06-03 | 975 | 991 | 969 | 982 | 38,000 | 982 |
| 2024-05-31 | 932 | 970 | 932 | 970 | 33,800 | 970 |
| 2024-05-30 | 926 | 944 | 923 | 936 | 47,200 | 936 |
| 2024-05-29 | 963 | 971 | 937 | 940 | 49,500 | 940 |
| 2024-05-28 | 953 | 978 | 953 | 968 | 28,100 | 968 |
| 2024-05-27 | 970 | 980 | 954 | 955 | 42,900 | 955 |
| 2024-05-24 | 977 | 982 | 963 | 970 | 60,700 | 970 |
| 2024-05-23 | 1,010 | 1,017 | 984 | 987 | 52,200 | 987 |
| 2024-05-22 | 1,012 | 1,012 | 992 | 992 | 54,000 | 992 |
| 2024-05-21 | 1,029 | 1,044 | 1,013 | 1,017 | 78,000 | 1,017 |
| 2024-05-20 | 1,004 | 1,066 | 999 | 1,025 | 333,200 | 1,025 |
| 2024-05-17 | 981 | 1,018 | 981 | 1,003 | 81,600 | 1,003 |
| 2024-05-16 | 1,000 | 1,007 | 980 | 988 | 93,700 | 988 |
| 2024-05-15 | 1,035 | 1,036 | 998 | 1,005 | 157,600 | 1,005 |
| 2024-05-14 | 1,093 | 1,096 | 1,022 | 1,037 | 451,500 | 1,037 |
| 2024-05-13 | 1,149 | 1,156 | 1,098 | 1,152 | 283,100 | 1,152 |
| 2024-05-10 | 1,061 | 1,065 | 1,040 | 1,059 | 90,400 | 1,059 |
| 2024-05-09 | 1,083 | 1,087 | 1,053 | 1,061 | 112,500 | 1,061 |
| 2024-05-08 | 1,114 | 1,135 | 1,081 | 1,088 | 108,800 | 1,088 |
| 2024-05-07 | 1,135 | 1,135 | 1,081 | 1,115 | 109,000 | 1,115 |
| 2024-05-02 | 1,147 | 1,171 | 1,109 | 1,120 | 158,900 | 1,120 |
| 2024-05-01 | 1,110 | 1,192 | 1,093 | 1,147 | 328,900 | 1,147 |
| 2024-04-30 | 1,075 | 1,145 | 1,075 | 1,128 | 221,300 | 1,128 |
| 2024-04-26 | 1,119 | 1,137 | 1,067 | 1,069 | 281,100 | 1,069 |
| 2024-04-25 | 1,152 | 1,176 | 1,127 | 1,130 | 167,900 | 1,130 |
| 2024-04-24 | 1,120 | 1,172 | 1,113 | 1,162 | 315,200 | 1,162 |
| 2024-04-23 | 1,160 | 1,184 | 1,100 | 1,124 | 427,700 | 1,124 |
| 2024-04-22 | 1,241 | 1,253 | 1,149 | 1,180 | 643,300 | 1,180 |
| 2024-04-19 | 1,399 | 1,439 | 1,151 | 1,221 | 2,594,800 | 1,221 |
| 2024-04-18 | 1,449 | 1,488 | 1,261 | 1,350 | 3,590,700 | 1,350 |
| 2024-04-17 | 1,146 | 1,445 | 1,107 | 1,445 | 2,473,500 | 1,445 |
| 2024-04-16 | 985 | 1,145 | 960 | 1,145 | 417,100 | 1,145 |
| 2024-04-15 | 1,059 | 1,067 | 976 | 995 | 445,900 | 995 |
| 2024-04-12 | 940 | 1,067 | 936 | 1,067 | 438,000 | 1,067 |
| 2024-04-11 | 895 | 932 | 893 | 917 | 104,100 | 917 |
| 2024-04-10 | 851 | 893 | 850 | 880 | 44,800 | 880 |
| 2024-04-09 | 843 | 853 | 843 | 853 | 10,900 | 853 |
| 2024-04-08 | 833 | 847 | 833 | 843 | 15,500 | 843 |
| 2024-04-05 | 827 | 836 | 827 | 829 | 14,800 | 829 |
| 2024-04-04 | 853 | 853 | 829 | 834 | 24,600 | 834 |
| 2024-04-03 | 840 | 854 | 831 | 847 | 13,600 | 847 |
| 2024-04-02 | 866 | 866 | 842 | 844 | 21,300 | 844 |
| 2024-04-01 | 879 | 888 | 858 | 862 | 31,400 | 862 |
| 2024-03-29 | 844 | 875 | 840 | 865 | 35,500 | 865 |
| 2024-03-28 | 852 | 865 | 837 | 837 | 26,500 | 837 |
| 2024-03-27 | 880 | 880 | 872 | 873 | 38,200 | 873 |
| 2024-03-26 | 882 | 883 | 870 | 873 | 25,500 | 873 |
| 2024-03-25 | 900 | 900 | 886 | 889 | 14,600 | 889 |
| 2024-03-22 | 901 | 904 | 882 | 892 | 20,300 | 892 |
| 2024-03-21 | 903 | 913 | 901 | 903 | 18,500 | 903 |
| 2024-03-19 | 901 | 903 | 898 | 903 | 8,300 | 903 |
| 2024-03-18 | 906 | 911 | 900 | 900 | 11,000 | 900 |
| 2024-03-15 | 900 | 907 | 895 | 905 | 9,100 | 905 |
| 2024-03-14 | 911 | 911 | 900 | 907 | 4,400 | 907 |
| 2024-03-13 | 906 | 915 | 897 | 913 | 8,200 | 913 |
| 2024-03-12 | 885 | 904 | 874 | 904 | 11,200 | 904 |
| 2024-03-11 | 920 | 920 | 888 | 889 | 19,400 | 889 |
| 2024-03-08 | 931 | 937 | 920 | 930 | 19,900 | 930 |
| 2024-03-07 | 920 | 933 | 910 | 927 | 23,700 | 927 |
| 2024-03-06 | 900 | 923 | 899 | 916 | 24,800 | 916 |
| 2024-03-05 | 887 | 908 | 882 | 899 | 16,700 | 899 |
| 2024-03-04 | 902 | 902 | 885 | 887 | 23,900 | 887 |
| 2024-03-01 | 904 | 908 | 900 | 901 | 10,900 | 901 |
| 2024-02-29 | 898 | 909 | 894 | 899 | 17,300 | 899 |
| 2024-02-28 | 899 | 909 | 898 | 898 | 15,500 | 898 |
| 2024-02-27 | 906 | 906 | 899 | 899 | 15,800 | 899 |
| 2024-02-26 | 920 | 930 | 904 | 910 | 36,800 | 910 |
| 2024-02-22 | 893 | 923 | 893 | 923 | 41,100 | 923 |
| 2024-02-21 | 893 | 893 | 884 | 886 | 11,500 | 886 |
| 2024-02-20 | 908 | 908 | 891 | 893 | 17,600 | 893 |
| 2024-02-19 | 877 | 906 | 872 | 905 | 21,400 | 905 |
| 2024-02-16 | 864 | 884 | 864 | 877 | 17,200 | 877 |
| 2024-02-15 | 886 | 886 | 864 | 864 | 21,600 | 864 |
| 2024-02-14 | 886 | 889 | 876 | 880 | 17,500 | 880 |
| 2024-02-13 | 866 | 906 | 866 | 889 | 31,900 | 889 |
| 2024-02-09 | 880 | 881 | 864 | 866 | 22,600 | 866 |
| 2024-02-08 | 910 | 910 | 888 | 893 | 35,900 | 893 |
| 2024-02-07 | 910 | 921 | 908 | 911 | 11,500 | 911 |
| 2024-02-06 | 919 | 920 | 909 | 909 | 16,700 | 909 |
| 2024-02-05 | 946 | 946 | 908 | 910 | 56,800 | 910 |
| 2024-02-02 | 923 | 964 | 909 | 961 | 77,100 | 961 |
| 2024-02-01 | 941 | 942 | 908 | 931 | 72,100 | 931 |
| 2024-01-31 | 1,000 | 1,000 | 922 | 960 | 376,000 | 960 |
| 2024-01-30 | 886 | 919 | 861 | 861 | 139,200 | 861 |
| 2024-01-29 | 848 | 886 | 845 | 886 | 22,800 | 886 |
| 2024-01-26 | 844 | 853 | 843 | 848 | 16,100 | 848 |
| 2024-01-25 | 822 | 844 | 822 | 844 | 12,300 | 844 |
| 2024-01-24 | 815 | 828 | 815 | 820 | 8,700 | 820 |
| 2024-01-23 | 813 | 816 | 808 | 812 | 7,400 | 812 |
| 2024-01-22 | 815 | 816 | 808 | 808 | 5,700 | 808 |
| 2024-01-19 | 814 | 815 | 807 | 807 | 11,800 | 807 |
| 2024-01-18 | 810 | 821 | 810 | 814 | 7,300 | 814 |
| 2024-01-17 | 812 | 826 | 812 | 818 | 5,900 | 818 |
| 2024-01-16 | 817 | 821 | 811 | 812 | 7,100 | 812 |
| 2024-01-15 | 825 | 827 | 817 | 817 | 8,600 | 817 |
| 2024-01-12 | 845 | 849 | 825 | 829 | 17,500 | 829 |
| 2024-01-11 | 846 | 850 | 839 | 850 | 9,300 | 850 |
| 2024-01-10 | 845 | 846 | 835 | 840 | 6,800 | 840 |
| 2024-01-09 | 838 | 844 | 832 | 843 | 19,400 | 843 |
| 2024-01-05 | 840 | 840 | 832 | 840 | 6,200 | 840 |
| 2024-01-04 | 832 | 840 | 822 | 840 | 10,900 | 840 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2013-12-26]1株→2株
