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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
