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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,185 | 5,209 | 5,164 | 5,175 | 703,700 | 5,175 |
| 2024-07-25 | 5,170 | 5,198 | 5,119 | 5,166 | 981,000 | 5,166 |
| 2024-07-24 | 5,249 | 5,250 | 5,177 | 5,180 | 705,900 | 5,180 |
| 2024-07-23 | 5,222 | 5,271 | 5,221 | 5,253 | 736,900 | 5,253 |
| 2024-07-22 | 5,245 | 5,259 | 5,189 | 5,190 | 643,000 | 5,190 |
| 2024-07-19 | 5,293 | 5,293 | 5,202 | 5,228 | 854,000 | 5,228 |
| 2024-07-18 | 5,365 | 5,397 | 5,304 | 5,307 | 716,300 | 5,307 |
| 2024-07-17 | 5,309 | 5,342 | 5,277 | 5,337 | 718,000 | 5,337 |
| 2024-07-16 | 5,331 | 5,342 | 5,261 | 5,263 | 820,400 | 5,263 |
| 2024-07-12 | 5,287 | 5,342 | 5,269 | 5,327 | 803,600 | 5,327 |
| 2024-07-11 | 5,298 | 5,312 | 5,261 | 5,300 | 867,100 | 5,300 |
| 2024-07-10 | 5,216 | 5,257 | 5,182 | 5,249 | 931,900 | 5,249 |
| 2024-07-09 | 5,233 | 5,255 | 5,204 | 5,233 | 686,800 | 5,233 |
| 2024-07-08 | 5,240 | 5,244 | 5,208 | 5,221 | 583,700 | 5,221 |
| 2024-07-05 | 5,310 | 5,310 | 5,219 | 5,223 | 683,800 | 5,223 |
| 2024-07-04 | 5,263 | 5,294 | 5,244 | 5,285 | 650,900 | 5,285 |
| 2024-07-03 | 5,249 | 5,264 | 5,213 | 5,254 | 782,500 | 5,254 |
| 2024-07-02 | 5,254 | 5,254 | 5,215 | 5,235 | 725,200 | 5,235 |
| 2024-07-01 | 5,260 | 5,270 | 5,214 | 5,233 | 692,000 | 5,233 |
| 2024-06-28 | 5,245 | 5,254 | 5,200 | 5,206 | 892,000 | 5,206 |
| 2024-06-27 | 5,192 | 5,222 | 5,170 | 5,216 | 1,508,300 | 5,216 |
| 2024-06-26 | 5,325 | 5,355 | 5,302 | 5,322 | 1,287,800 | 5,322 |
| 2024-06-25 | 5,300 | 5,354 | 5,297 | 5,331 | 856,300 | 5,331 |
| 2024-06-24 | 5,293 | 5,297 | 5,256 | 5,271 | 647,300 | 5,271 |
| 2024-06-21 | 5,308 | 5,331 | 5,262 | 5,266 | 1,121,900 | 5,266 |
| 2024-06-20 | 5,296 | 5,309 | 5,220 | 5,268 | 791,000 | 5,268 |
| 2024-06-19 | 5,267 | 5,339 | 5,261 | 5,316 | 1,131,500 | 5,316 |
| 2024-06-18 | 5,222 | 5,235 | 5,201 | 5,220 | 671,800 | 5,220 |
| 2024-06-17 | 5,301 | 5,302 | 5,185 | 5,204 | 1,347,600 | 5,204 |
| 2024-06-14 | 5,220 | 5,319 | 5,220 | 5,315 | 1,151,600 | 5,315 |
| 2024-06-13 | 5,397 | 5,397 | 5,264 | 5,282 | 1,024,000 | 5,282 |
| 2024-06-12 | 5,360 | 5,360 | 5,328 | 5,356 | 943,300 | 5,356 |
| 2024-06-11 | 5,397 | 5,419 | 5,372 | 5,383 | 937,700 | 5,383 |
| 2024-06-10 | 5,366 | 5,411 | 5,358 | 5,371 | 752,800 | 5,371 |
| 2024-06-07 | 5,360 | 5,379 | 5,341 | 5,375 | 834,800 | 5,375 |
| 2024-06-06 | 5,390 | 5,401 | 5,358 | 5,380 | 690,600 | 5,380 |
| 2024-06-05 | 5,441 | 5,441 | 5,368 | 5,401 | 1,005,200 | 5,401 |
| 2024-06-04 | 5,457 | 5,485 | 5,442 | 5,464 | 697,500 | 5,464 |
| 2024-06-03 | 5,559 | 5,591 | 5,473 | 5,478 | 1,013,100 | 5,478 |
| 2024-05-31 | 5,429 | 5,489 | 5,412 | 5,487 | 1,453,700 | 5,487 |
| 2024-05-30 | 5,360 | 5,403 | 5,327 | 5,402 | 847,000 | 5,402 |
| 2024-05-29 | 5,440 | 5,452 | 5,387 | 5,427 | 924,400 | 5,427 |
| 2024-05-28 | 5,450 | 5,493 | 5,440 | 5,464 | 623,400 | 5,464 |
| 2024-05-27 | 5,492 | 5,493 | 5,440 | 5,475 | 636,900 | 5,475 |
| 2024-05-24 | 5,505 | 5,519 | 5,480 | 5,480 | 707,700 | 5,480 |
| 2024-05-23 | 5,516 | 5,568 | 5,478 | 5,565 | 741,600 | 5,565 |
| 2024-05-22 | 5,556 | 5,556 | 5,482 | 5,519 | 508,900 | 5,519 |
| 2024-05-21 | 5,597 | 5,598 | 5,538 | 5,556 | 571,800 | 5,556 |
| 2024-05-20 | 5,490 | 5,580 | 5,483 | 5,570 | 631,000 | 5,570 |
| 2024-05-17 | 5,402 | 5,513 | 5,402 | 5,497 | 825,100 | 5,497 |
| 2024-05-16 | 5,564 | 5,592 | 5,491 | 5,546 | 1,054,100 | 5,546 |
| 2024-05-15 | 5,636 | 5,672 | 5,560 | 5,562 | 680,400 | 5,562 |
| 2024-05-14 | 5,591 | 5,710 | 5,590 | 5,627 | 766,700 | 5,627 |
| 2024-05-13 | 5,520 | 5,695 | 5,490 | 5,677 | 1,441,400 | 5,677 |
| 2024-05-10 | 5,448 | 5,552 | 5,411 | 5,514 | 1,263,900 | 5,514 |
| 2024-05-09 | 5,344 | 5,515 | 5,343 | 5,448 | 2,532,100 | 5,448 |
| 2024-05-08 | 5,736 | 5,761 | 5,210 | 5,244 | 4,411,200 | 5,244 |
| 2024-05-07 | 5,762 | 5,836 | 5,749 | 5,836 | 845,300 | 5,836 |
| 2024-05-02 | 5,736 | 5,789 | 5,722 | 5,773 | 644,400 | 5,773 |
| 2024-05-01 | 5,830 | 5,830 | 5,746 | 5,770 | 739,400 | 5,770 |
| 2024-04-30 | 5,818 | 5,841 | 5,779 | 5,833 | 736,300 | 5,833 |
| 2024-04-26 | 5,725 | 5,768 | 5,681 | 5,761 | 695,300 | 5,761 |
| 2024-04-25 | 5,770 | 5,798 | 5,716 | 5,724 | 500,700 | 5,724 |
| 2024-04-24 | 5,739 | 5,776 | 5,718 | 5,758 | 575,800 | 5,758 |
| 2024-04-23 | 5,735 | 5,780 | 5,682 | 5,698 | 595,500 | 5,698 |
| 2024-04-22 | 5,707 | 5,740 | 5,675 | 5,734 | 521,600 | 5,734 |
| 2024-04-19 | 5,700 | 5,708 | 5,605 | 5,668 | 868,600 | 5,668 |
| 2024-04-18 | 5,650 | 5,747 | 5,638 | 5,715 | 454,800 | 5,715 |
| 2024-04-17 | 5,844 | 5,844 | 5,670 | 5,675 | 911,800 | 5,675 |
| 2024-04-16 | 5,912 | 5,928 | 5,765 | 5,811 | 1,320,400 | 5,811 |
| 2024-04-15 | 5,807 | 5,912 | 5,801 | 5,912 | 899,000 | 5,912 |
| 2024-04-12 | 5,864 | 5,914 | 5,813 | 5,850 | 1,039,000 | 5,850 |
| 2024-04-11 | 5,740 | 5,829 | 5,730 | 5,820 | 1,194,400 | 5,820 |
| 2024-04-10 | 5,690 | 5,777 | 5,682 | 5,753 | 1,001,500 | 5,753 |
| 2024-04-09 | 5,595 | 5,671 | 5,588 | 5,667 | 850,500 | 5,667 |
| 2024-04-08 | 5,550 | 5,587 | 5,534 | 5,579 | 621,100 | 5,579 |
| 2024-04-05 | 5,502 | 5,560 | 5,494 | 5,538 | 681,300 | 5,538 |
| 2024-04-04 | 5,565 | 5,587 | 5,534 | 5,534 | 793,900 | 5,534 |
| 2024-04-03 | 5,475 | 5,525 | 5,458 | 5,499 | 691,900 | 5,499 |
| 2024-04-02 | 5,457 | 5,510 | 5,446 | 5,499 | 812,900 | 5,499 |
| 2024-04-01 | 5,528 | 5,536 | 5,432 | 5,459 | 758,500 | 5,459 |
| 2024-03-29 | 5,530 | 5,558 | 5,492 | 5,528 | 672,700 | 5,528 |
| 2024-03-28 | 5,480 | 5,518 | 5,470 | 5,482 | 863,200 | 5,482 |
| 2024-03-27 | 5,550 | 5,587 | 5,535 | 5,573 | 732,700 | 5,573 |
| 2024-03-26 | 5,535 | 5,561 | 5,519 | 5,521 | 513,400 | 5,521 |
| 2024-03-25 | 5,557 | 5,579 | 5,525 | 5,525 | 707,900 | 5,525 |
| 2024-03-22 | 5,552 | 5,590 | 5,541 | 5,574 | 619,900 | 5,574 |
| 2024-03-21 | 5,585 | 5,595 | 5,508 | 5,548 | 855,200 | 5,548 |
| 2024-03-19 | 5,508 | 5,535 | 5,479 | 5,533 | 715,900 | 5,533 |
| 2024-03-18 | 5,485 | 5,527 | 5,468 | 5,514 | 759,300 | 5,514 |
| 2024-03-15 | 5,418 | 5,473 | 5,411 | 5,460 | 1,458,100 | 5,460 |
| 2024-03-14 | 5,388 | 5,420 | 5,365 | 5,410 | 906,000 | 5,410 |
| 2024-03-13 | 5,340 | 5,375 | 5,328 | 5,358 | 755,200 | 5,358 |
| 2024-03-12 | 5,285 | 5,317 | 5,240 | 5,317 | 561,500 | 5,317 |
| 2024-03-11 | 5,326 | 5,332 | 5,236 | 5,281 | 832,100 | 5,281 |
| 2024-03-08 | 5,291 | 5,372 | 5,274 | 5,362 | 900,100 | 5,362 |
| 2024-03-07 | 5,339 | 5,373 | 5,280 | 5,289 | 835,000 | 5,289 |
| 2024-03-06 | 5,249 | 5,345 | 5,243 | 5,336 | 900,500 | 5,336 |
| 2024-03-05 | 5,340 | 5,343 | 5,286 | 5,286 | 1,005,900 | 5,286 |
| 2024-03-04 | 5,367 | 5,405 | 5,338 | 5,348 | 866,700 | 5,348 |
| 2024-03-01 | 5,363 | 5,387 | 5,354 | 5,377 | 849,700 | 5,377 |
| 2024-02-29 | 5,395 | 5,401 | 5,302 | 5,353 | 1,565,100 | 5,353 |
| 2024-02-28 | 5,423 | 5,427 | 5,395 | 5,412 | 592,300 | 5,412 |
| 2024-02-27 | 5,386 | 5,433 | 5,386 | 5,416 | 750,000 | 5,416 |
| 2024-02-26 | 5,425 | 5,453 | 5,383 | 5,430 | 1,008,400 | 5,430 |
| 2024-02-22 | 5,425 | 5,456 | 5,386 | 5,412 | 891,200 | 5,412 |
| 2024-02-21 | 5,415 | 5,421 | 5,368 | 5,415 | 685,600 | 5,415 |
| 2024-02-20 | 5,450 | 5,459 | 5,413 | 5,424 | 615,700 | 5,424 |
| 2024-02-19 | 5,360 | 5,465 | 5,354 | 5,420 | 965,400 | 5,420 |
| 2024-02-16 | 5,310 | 5,372 | 5,306 | 5,343 | 1,296,900 | 5,343 |
| 2024-02-15 | 5,357 | 5,371 | 5,263 | 5,290 | 1,254,800 | 5,290 |
| 2024-02-14 | 5,320 | 5,379 | 5,292 | 5,357 | 1,475,600 | 5,357 |
| 2024-02-13 | 5,308 | 5,334 | 5,276 | 5,302 | 1,346,200 | 5,302 |
| 2024-02-09 | 5,263 | 5,341 | 5,262 | 5,277 | 1,959,500 | 5,277 |
| 2024-02-08 | 5,377 | 5,422 | 5,261 | 5,262 | 4,639,800 | 5,262 |
| 2024-02-07 | 5,600 | 5,711 | 5,598 | 5,677 | 2,065,400 | 5,677 |
| 2024-02-06 | 5,573 | 5,656 | 5,572 | 5,596 | 1,382,500 | 5,596 |
| 2024-02-05 | 5,545 | 5,599 | 5,541 | 5,570 | 575,400 | 5,570 |
| 2024-02-02 | 5,550 | 5,566 | 5,514 | 5,530 | 504,400 | 5,530 |
| 2024-02-01 | 5,532 | 5,544 | 5,503 | 5,535 | 600,900 | 5,535 |
| 2024-01-31 | 5,522 | 5,568 | 5,502 | 5,566 | 800,900 | 5,566 |
| 2024-01-30 | 5,575 | 5,577 | 5,510 | 5,522 | 806,000 | 5,522 |
| 2024-01-29 | 5,490 | 5,578 | 5,479 | 5,557 | 1,182,100 | 5,557 |
| 2024-01-26 | 5,444 | 5,511 | 5,391 | 5,468 | 1,336,300 | 5,468 |
| 2024-01-25 | 5,415 | 5,425 | 5,372 | 5,425 | 696,000 | 5,425 |
| 2024-01-24 | 5,357 | 5,443 | 5,357 | 5,432 | 891,000 | 5,432 |
| 2024-01-23 | 5,385 | 5,415 | 5,356 | 5,398 | 939,700 | 5,398 |
| 2024-01-22 | 5,350 | 5,378 | 5,327 | 5,377 | 837,700 | 5,377 |
| 2024-01-19 | 5,379 | 5,387 | 5,290 | 5,306 | 985,300 | 5,306 |
| 2024-01-18 | 5,366 | 5,394 | 5,356 | 5,360 | 789,400 | 5,360 |
| 2024-01-17 | 5,367 | 5,378 | 5,338 | 5,352 | 1,045,600 | 5,352 |
| 2024-01-16 | 5,320 | 5,364 | 5,304 | 5,338 | 946,100 | 5,338 |
| 2024-01-15 | 5,401 | 5,436 | 5,357 | 5,363 | 1,094,200 | 5,363 |
| 2024-01-12 | 5,484 | 5,484 | 5,359 | 5,393 | 1,321,200 | 5,393 |
| 2024-01-11 | 5,362 | 5,429 | 5,336 | 5,422 | 1,754,400 | 5,422 |
| 2024-01-10 | 5,348 | 5,357 | 5,310 | 5,334 | 963,100 | 5,334 |
| 2024-01-09 | 5,334 | 5,371 | 5,299 | 5,343 | 1,204,100 | 5,343 |
| 2024-01-05 | 5,286 | 5,344 | 5,280 | 5,334 | 1,531,300 | 5,334 |
| 2024-01-04 | 5,265 | 5,313 | 5,221 | 5,313 | 1,294,200 | 5,313 |
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
