5201 AGC(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
2024-07-165,3315,3425,2615,263820,4005,263
2024-07-125,2875,3425,2695,327803,6005,327
2024-07-115,2985,3125,2615,300867,1005,300
2024-07-105,2165,2575,1825,249931,9005,249
2024-07-095,2335,2555,2045,233686,8005,233
2024-07-085,2405,2445,2085,221583,7005,221
2024-07-055,3105,3105,2195,223683,8005,223
2024-07-045,2635,2945,2445,285650,9005,285
2024-07-035,2495,2645,2135,254782,5005,254
2024-07-025,2545,2545,2155,235725,2005,235
2024-07-015,2605,2705,2145,233692,0005,233
2024-06-285,2455,2545,2005,206892,0005,206
2024-06-275,1925,2225,1705,2161,508,3005,216
2024-06-265,3255,3555,3025,3221,287,8005,322
2024-06-255,3005,3545,2975,331856,3005,331
2024-06-245,2935,2975,2565,271647,3005,271
2024-06-215,3085,3315,2625,2661,121,9005,266
2024-06-205,2965,3095,2205,268791,0005,268
2024-06-195,2675,3395,2615,3161,131,5005,316
2024-06-185,2225,2355,2015,220671,8005,220
2024-06-175,3015,3025,1855,2041,347,6005,204
2024-06-145,2205,3195,2205,3151,151,6005,315
2024-06-135,3975,3975,2645,2821,024,0005,282
2024-06-125,3605,3605,3285,356943,3005,356
2024-06-115,3975,4195,3725,383937,7005,383
2024-06-105,3665,4115,3585,371752,8005,371
2024-06-075,3605,3795,3415,375834,8005,375
2024-06-065,3905,4015,3585,380690,6005,380
2024-06-055,4415,4415,3685,4011,005,2005,401
2024-06-045,4575,4855,4425,464697,5005,464
2024-06-035,5595,5915,4735,4781,013,1005,478
2024-05-315,4295,4895,4125,4871,453,7005,487
2024-05-305,3605,4035,3275,402847,0005,402
2024-05-295,4405,4525,3875,427924,4005,427
2024-05-285,4505,4935,4405,464623,4005,464
2024-05-275,4925,4935,4405,475636,9005,475
2024-05-245,5055,5195,4805,480707,7005,480
2024-05-235,5165,5685,4785,565741,6005,565
2024-05-225,5565,5565,4825,519508,9005,519
2024-05-215,5975,5985,5385,556571,8005,556
2024-05-205,4905,5805,4835,570631,0005,570
2024-05-175,4025,5135,4025,497825,1005,497
2024-05-165,5645,5925,4915,5461,054,1005,546
2024-05-155,6365,6725,5605,562680,4005,562
2024-05-145,5915,7105,5905,627766,7005,627
2024-05-135,5205,6955,4905,6771,441,4005,677
2024-05-105,4485,5525,4115,5141,263,9005,514
2024-05-095,3445,5155,3435,4482,532,1005,448
2024-05-085,7365,7615,2105,2444,411,2005,244
2024-05-075,7625,8365,7495,836845,3005,836
2024-05-025,7365,7895,7225,773644,4005,773
2024-05-015,8305,8305,7465,770739,4005,770
2024-04-305,8185,8415,7795,833736,3005,833
2024-04-265,7255,7685,6815,761695,3005,761
2024-04-255,7705,7985,7165,724500,7005,724
2024-04-245,7395,7765,7185,758575,8005,758
2024-04-235,7355,7805,6825,698595,5005,698
2024-04-225,7075,7405,6755,734521,6005,734
2024-04-195,7005,7085,6055,668868,6005,668
2024-04-185,6505,7475,6385,715454,8005,715
2024-04-175,8445,8445,6705,675911,8005,675
2024-04-165,9125,9285,7655,8111,320,4005,811
2024-04-155,8075,9125,8015,912899,0005,912
2024-04-125,8645,9145,8135,8501,039,0005,850
2024-04-115,7405,8295,7305,8201,194,4005,820
2024-04-105,6905,7775,6825,7531,001,5005,753
2024-04-095,5955,6715,5885,667850,5005,667
2024-04-085,5505,5875,5345,579621,1005,579
2024-04-055,5025,5605,4945,538681,3005,538
2024-04-045,5655,5875,5345,534793,9005,534
2024-04-035,4755,5255,4585,499691,9005,499
2024-04-025,4575,5105,4465,499812,9005,499
2024-04-015,5285,5365,4325,459758,5005,459
2024-03-295,5305,5585,4925,528672,7005,528
2024-03-285,4805,5185,4705,482863,2005,482
2024-03-275,5505,5875,5355,573732,7005,573
2024-03-265,5355,5615,5195,521513,4005,521
2024-03-255,5575,5795,5255,525707,9005,525
2024-03-225,5525,5905,5415,574619,9005,574
2024-03-215,5855,5955,5085,548855,2005,548
2024-03-195,5085,5355,4795,533715,9005,533
2024-03-185,4855,5275,4685,514759,3005,514
2024-03-155,4185,4735,4115,4601,458,1005,460
2024-03-145,3885,4205,3655,410906,0005,410
2024-03-135,3405,3755,3285,358755,2005,358
2024-03-125,2855,3175,2405,317561,5005,317
2024-03-115,3265,3325,2365,281832,1005,281
2024-03-085,2915,3725,2745,362900,1005,362
2024-03-075,3395,3735,2805,289835,0005,289
2024-03-065,2495,3455,2435,336900,5005,336
2024-03-055,3405,3435,2865,2861,005,9005,286
2024-03-045,3675,4055,3385,348866,7005,348
2024-03-015,3635,3875,3545,377849,7005,377
2024-02-295,3955,4015,3025,3531,565,1005,353
2024-02-285,4235,4275,3955,412592,3005,412
2024-02-275,3865,4335,3865,416750,0005,416
2024-02-265,4255,4535,3835,4301,008,4005,430
2024-02-225,4255,4565,3865,412891,2005,412
2024-02-215,4155,4215,3685,415685,6005,415
2024-02-205,4505,4595,4135,424615,7005,424
2024-02-195,3605,4655,3545,420965,4005,420
2024-02-165,3105,3725,3065,3431,296,9005,343
2024-02-155,3575,3715,2635,2901,254,8005,290
2024-02-145,3205,3795,2925,3571,475,6005,357
2024-02-135,3085,3345,2765,3021,346,2005,302
2024-02-095,2635,3415,2625,2771,959,5005,277
2024-02-085,3775,4225,2615,2624,639,8005,262
2024-02-075,6005,7115,5985,6772,065,4005,677
2024-02-065,5735,6565,5725,5961,382,5005,596
2024-02-055,5455,5995,5415,570575,4005,570
2024-02-025,5505,5665,5145,530504,4005,530
2024-02-015,5325,5445,5035,535600,9005,535
2024-01-315,5225,5685,5025,566800,9005,566
2024-01-305,5755,5775,5105,522806,0005,522
2024-01-295,4905,5785,4795,5571,182,1005,557
2024-01-265,4445,5115,3915,4681,336,3005,468
2024-01-255,4155,4255,3725,425696,0005,425
2024-01-245,3575,4435,3575,432891,0005,432
2024-01-235,3855,4155,3565,398939,7005,398
2024-01-225,3505,3785,3275,377837,7005,377
2024-01-195,3795,3875,2905,306985,3005,306
2024-01-185,3665,3945,3565,360789,4005,360
2024-01-175,3675,3785,3385,3521,045,6005,352
2024-01-165,3205,3645,3045,338946,1005,338
2024-01-155,4015,4365,3575,3631,094,2005,363
2024-01-125,4845,4845,3595,3931,321,2005,393
2024-01-115,3625,4295,3365,4221,754,4005,422
2024-01-105,3485,3575,3105,334963,1005,334
2024-01-095,3345,3715,2995,3431,204,1005,343
2024-01-055,2865,3445,2805,3341,531,3005,334
2024-01-045,2655,3135,2215,3131,294,2005,313

分割・併合履歴 : [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株