3648 AGS(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 888 | 891 | 876 | 878 | 6,000 | 878 |
| 2025-05-21 | 879 | 894 | 879 | 892 | 5,300 | 892 |
| 2025-05-20 | 893 | 897 | 878 | 878 | 9,900 | 878 |
| 2025-05-19 | 871 | 895 | 871 | 889 | 19,700 | 889 |
| 2025-05-16 | 900 | 900 | 870 | 874 | 37,800 | 874 |
| 2025-05-15 | 923 | 937 | 878 | 900 | 89,000 | 900 |
| 2025-05-14 | 859 | 879 | 859 | 867 | 18,400 | 867 |
| 2025-05-13 | 870 | 870 | 855 | 858 | 12,700 | 858 |
| 2025-05-12 | 850 | 866 | 850 | 866 | 13,800 | 866 |
| 2025-05-09 | 839 | 851 | 836 | 849 | 8,000 | 849 |
| 2025-05-08 | 831 | 836 | 830 | 836 | 6,100 | 836 |
| 2025-05-07 | 822 | 837 | 822 | 827 | 7,300 | 827 |
| 2025-05-02 | 838 | 846 | 827 | 828 | 15,700 | 828 |
| 2025-05-01 | 833 | 846 | 830 | 846 | 9,900 | 846 |
| 2025-04-30 | 837 | 869 | 821 | 835 | 127,100 | 835 |
| 2025-04-28 | 831 | 834 | 817 | 833 | 11,600 | 833 |
| 2025-04-25 | 817 | 826 | 817 | 826 | 5,600 | 826 |
| 2025-04-24 | 820 | 825 | 815 | 815 | 6,000 | 815 |
| 2025-04-23 | 826 | 832 | 814 | 819 | 6,600 | 819 |
| 2025-04-22 | 803 | 844 | 794 | 821 | 68,800 | 821 |
| 2025-04-21 | 805 | 818 | 802 | 806 | 9,000 | 806 |
| 2025-04-18 | 803 | 814 | 803 | 811 | 9,300 | 811 |
| 2025-04-17 | 798 | 828 | 791 | 808 | 32,400 | 808 |
| 2025-04-16 | 821 | 840 | 811 | 813 | 156,900 | 813 |
| 2025-04-15 | 766 | 768 | 758 | 760 | 5,800 | 760 |
| 2025-04-14 | 756 | 769 | 754 | 755 | 7,700 | 755 |
| 2025-04-11 | 738 | 756 | 728 | 744 | 7,500 | 744 |
| 2025-04-10 | 748 | 750 | 731 | 738 | 13,500 | 738 |
| 2025-04-09 | 728 | 729 | 702 | 705 | 12,900 | 705 |
| 2025-04-08 | 706 | 745 | 706 | 730 | 14,200 | 730 |
| 2025-04-07 | 697 | 704 | 671 | 681 | 41,300 | 681 |
| 2025-04-04 | 770 | 772 | 721 | 727 | 37,900 | 727 |
| 2025-04-03 | 781 | 793 | 771 | 782 | 10,700 | 782 |
| 2025-04-02 | 807 | 823 | 793 | 793 | 11,600 | 793 |
| 2025-04-01 | 828 | 835 | 807 | 807 | 15,900 | 807 |
| 2025-03-31 | 835 | 835 | 818 | 820 | 8,800 | 820 |
| 2025-03-28 | 856 | 865 | 832 | 835 | 15,100 | 835 |
| 2025-03-27 | 871 | 881 | 869 | 869 | 25,800 | 869 |
| 2025-03-26 | 867 | 879 | 867 | 871 | 13,300 | 871 |
| 2025-03-25 | 869 | 879 | 865 | 875 | 9,400 | 875 |
| 2025-03-24 | 886 | 886 | 868 | 868 | 10,100 | 868 |
| 2025-03-21 | 857 | 882 | 857 | 878 | 12,200 | 878 |
| 2025-03-19 | 858 | 861 | 856 | 860 | 6,100 | 860 |
| 2025-03-18 | 850 | 861 | 850 | 857 | 15,600 | 857 |
| 2025-03-17 | 846 | 852 | 845 | 848 | 4,600 | 848 |
| 2025-03-14 | 848 | 856 | 842 | 845 | 8,200 | 845 |
| 2025-03-13 | 848 | 855 | 845 | 848 | 5,200 | 848 |
| 2025-03-12 | 850 | 858 | 847 | 848 | 9,200 | 848 |
| 2025-03-11 | 862 | 864 | 842 | 853 | 13,600 | 853 |
| 2025-03-10 | 870 | 871 | 866 | 866 | 5,500 | 866 |
| 2025-03-07 | 861 | 874 | 860 | 869 | 13,000 | 869 |
| 2025-03-06 | 862 | 873 | 860 | 872 | 9,800 | 872 |
| 2025-03-05 | 862 | 867 | 861 | 862 | 4,700 | 862 |
| 2025-03-04 | 868 | 868 | 855 | 861 | 12,300 | 861 |
| 2025-03-03 | 867 | 875 | 861 | 868 | 22,900 | 868 |
| 2025-02-28 | 864 | 877 | 862 | 869 | 14,400 | 869 |
| 2025-02-27 | 877 | 878 | 862 | 870 | 6,500 | 870 |
| 2025-02-26 | 880 | 880 | 856 | 862 | 25,900 | 862 |
| 2025-02-25 | 879 | 889 | 870 | 887 | 9,000 | 887 |
| 2025-02-21 | 885 | 898 | 880 | 889 | 10,700 | 889 |
| 2025-02-20 | 904 | 905 | 893 | 897 | 13,300 | 897 |
| 2025-02-19 | 908 | 908 | 897 | 901 | 15,700 | 901 |
| 2025-02-18 | 878 | 916 | 877 | 899 | 33,100 | 899 |
| 2025-02-17 | 868 | 879 | 863 | 871 | 21,300 | 871 |
| 2025-02-14 | 878 | 887 | 861 | 868 | 20,000 | 868 |
| 2025-02-13 | 903 | 904 | 875 | 878 | 43,600 | 878 |
| 2025-02-12 | 916 | 917 | 900 | 900 | 16,700 | 900 |
| 2025-02-10 | 918 | 926 | 913 | 913 | 19,200 | 913 |
| 2025-02-07 | 920 | 920 | 912 | 912 | 14,400 | 912 |
| 2025-02-06 | 926 | 933 | 920 | 921 | 20,700 | 921 |
| 2025-02-05 | 911 | 922 | 906 | 922 | 16,300 | 922 |
| 2025-02-04 | 910 | 915 | 897 | 905 | 31,200 | 905 |
| 2025-02-03 | 915 | 923 | 893 | 910 | 71,800 | 910 |
| 2025-01-31 | 968 | 968 | 912 | 915 | 192,300 | 915 |
| 2025-01-30 | 1,008 | 1,008 | 934 | 962 | 971,000 | 962 |
| 2025-01-29 | 853 | 865 | 849 | 858 | 25,700 | 858 |
| 2025-01-28 | 840 | 849 | 832 | 849 | 8,600 | 849 |
| 2025-01-27 | 831 | 839 | 831 | 839 | 7,900 | 839 |
| 2025-01-24 | 819 | 833 | 819 | 826 | 8,900 | 826 |
| 2025-01-23 | 811 | 827 | 811 | 819 | 10,300 | 819 |
| 2025-01-22 | 811 | 812 | 802 | 806 | 9,200 | 806 |
| 2025-01-21 | 802 | 810 | 786 | 810 | 15,200 | 810 |
| 2025-01-20 | 786 | 795 | 782 | 795 | 15,300 | 795 |
| 2025-01-17 | 791 | 792 | 769 | 779 | 23,200 | 779 |
| 2025-01-16 | 808 | 809 | 790 | 790 | 24,700 | 790 |
| 2025-01-15 | 807 | 814 | 807 | 808 | 6,800 | 808 |
| 2025-01-14 | 814 | 823 | 795 | 807 | 15,500 | 807 |
| 2025-01-10 | 817 | 822 | 813 | 814 | 6,800 | 814 |
| 2025-01-09 | 850 | 850 | 820 | 821 | 17,100 | 821 |
| 2025-01-08 | 854 | 855 | 850 | 850 | 6,500 | 850 |
| 2025-01-07 | 861 | 866 | 854 | 854 | 11,800 | 854 |
| 2025-01-06 | 880 | 880 | 860 | 862 | 12,800 | 862 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2013-12-26]1株→2株