5201 AGC(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 4,261 | 4,300 | 4,258 | 4,294 | 373,900 | 4,294 |
| 2025-04-17 | 4,201 | 4,252 | 4,196 | 4,252 | 437,600 | 4,252 |
| 2025-04-16 | 4,250 | 4,261 | 4,199 | 4,231 | 503,500 | 4,231 |
| 2025-04-15 | 4,270 | 4,293 | 4,247 | 4,258 | 644,500 | 4,258 |
| 2025-04-14 | 4,228 | 4,268 | 4,217 | 4,234 | 694,500 | 4,234 |
| 2025-04-11 | 4,070 | 4,206 | 4,035 | 4,183 | 1,216,500 | 4,183 |
| 2025-04-10 | 4,220 | 4,220 | 4,133 | 4,210 | 1,221,200 | 4,210 |
| 2025-04-09 | 4,010 | 4,019 | 3,875 | 3,913 | 1,593,600 | 3,913 |
| 2025-04-08 | 4,050 | 4,144 | 4,025 | 4,077 | 1,304,400 | 4,077 |
| 2025-04-07 | 3,982 | 4,045 | 3,870 | 3,939 | 2,026,100 | 3,939 |
| 2025-04-04 | 4,369 | 4,394 | 4,221 | 4,300 | 1,416,200 | 4,300 |
| 2025-04-03 | 4,389 | 4,440 | 4,354 | 4,428 | 1,308,300 | 4,428 |
| 2025-04-02 | 4,613 | 4,613 | 4,521 | 4,529 | 748,100 | 4,529 |
| 2025-04-01 | 4,592 | 4,619 | 4,556 | 4,564 | 655,500 | 4,564 |
| 2025-03-31 | 4,615 | 4,616 | 4,529 | 4,545 | 1,145,200 | 4,545 |
| 2025-03-28 | 4,682 | 4,702 | 4,637 | 4,673 | 737,900 | 4,673 |
| 2025-03-27 | 4,705 | 4,726 | 4,671 | 4,726 | 815,900 | 4,726 |
| 2025-03-26 | 4,670 | 4,715 | 4,663 | 4,705 | 1,019,800 | 4,705 |
| 2025-03-25 | 4,645 | 4,683 | 4,612 | 4,650 | 791,100 | 4,650 |
| 2025-03-24 | 4,680 | 4,694 | 4,605 | 4,622 | 754,600 | 4,622 |
| 2025-03-21 | 4,680 | 4,705 | 4,650 | 4,672 | 991,700 | 4,672 |
| 2025-03-19 | 4,675 | 4,725 | 4,671 | 4,693 | 805,000 | 4,693 |
| 2025-03-18 | 4,700 | 4,721 | 4,684 | 4,685 | 795,600 | 4,685 |
| 2025-03-17 | 4,650 | 4,690 | 4,648 | 4,681 | 702,000 | 4,681 |
| 2025-03-14 | 4,635 | 4,666 | 4,605 | 4,632 | 1,292,200 | 4,632 |
| 2025-03-13 | 4,685 | 4,711 | 4,668 | 4,672 | 743,300 | 4,672 |
| 2025-03-12 | 4,603 | 4,712 | 4,580 | 4,712 | 972,400 | 4,712 |
| 2025-03-11 | 4,695 | 4,704 | 4,600 | 4,650 | 1,453,900 | 4,650 |
| 2025-03-10 | 4,734 | 4,786 | 4,691 | 4,740 | 1,190,000 | 4,740 |
| 2025-03-07 | 4,700 | 4,785 | 4,683 | 4,715 | 1,238,700 | 4,715 |
| 2025-03-06 | 4,536 | 4,769 | 4,525 | 4,759 | 2,898,900 | 4,759 |
| 2025-03-05 | 4,441 | 4,505 | 4,412 | 4,499 | 919,800 | 4,499 |
| 2025-03-04 | 4,461 | 4,480 | 4,401 | 4,427 | 715,000 | 4,427 |
| 2025-03-03 | 4,470 | 4,508 | 4,423 | 4,461 | 887,300 | 4,461 |
| 2025-02-28 | 4,557 | 4,571 | 4,485 | 4,494 | 1,112,300 | 4,494 |
| 2025-02-27 | 4,559 | 4,588 | 4,552 | 4,583 | 677,100 | 4,583 |
| 2025-02-26 | 4,546 | 4,568 | 4,480 | 4,559 | 1,001,800 | 4,559 |
| 2025-02-25 | 4,463 | 4,565 | 4,460 | 4,554 | 1,255,900 | 4,554 |
| 2025-02-21 | 4,499 | 4,514 | 4,451 | 4,472 | 965,000 | 4,472 |
| 2025-02-20 | 4,421 | 4,509 | 4,420 | 4,463 | 1,367,400 | 4,463 |
| 2025-02-19 | 4,371 | 4,520 | 4,365 | 4,498 | 1,873,600 | 4,498 |
| 2025-02-18 | 4,290 | 4,378 | 4,274 | 4,356 | 1,058,800 | 4,356 |
| 2025-02-17 | 4,365 | 4,374 | 4,290 | 4,291 | 763,400 | 4,291 |
| 2025-02-14 | 4,330 | 4,433 | 4,330 | 4,364 | 1,404,700 | 4,364 |
| 2025-02-13 | 4,270 | 4,357 | 4,265 | 4,344 | 1,196,400 | 4,344 |
| 2025-02-12 | 4,320 | 4,321 | 4,227 | 4,248 | 1,410,500 | 4,248 |
| 2025-02-10 | 4,230 | 4,301 | 4,220 | 4,278 | 1,602,300 | 4,278 |
| 2025-02-07 | 4,418 | 4,468 | 4,141 | 4,190 | 2,848,500 | 4,190 |
| 2025-02-06 | 4,346 | 4,412 | 4,323 | 4,397 | 1,087,900 | 4,397 |
| 2025-02-05 | 4,322 | 4,344 | 4,284 | 4,288 | 944,300 | 4,288 |
| 2025-02-04 | 4,373 | 4,384 | 4,305 | 4,320 | 1,024,200 | 4,320 |
| 2025-02-03 | 4,450 | 4,456 | 4,320 | 4,320 | 1,490,200 | 4,320 |
| 2025-01-31 | 4,508 | 4,518 | 4,466 | 4,493 | 899,400 | 4,493 |
| 2025-01-30 | 4,515 | 4,534 | 4,475 | 4,508 | 658,300 | 4,508 |
| 2025-01-29 | 4,517 | 4,527 | 4,492 | 4,511 | 957,100 | 4,511 |
| 2025-01-28 | 4,534 | 4,552 | 4,517 | 4,526 | 597,900 | 4,526 |
| 2025-01-27 | 4,552 | 4,583 | 4,541 | 4,562 | 657,100 | 4,562 |
| 2025-01-24 | 4,559 | 4,590 | 4,523 | 4,534 | 783,600 | 4,534 |
| 2025-01-23 | 4,511 | 4,555 | 4,504 | 4,545 | 560,500 | 4,545 |
| 2025-01-22 | 4,540 | 4,547 | 4,512 | 4,530 | 503,800 | 4,530 |
| 2025-01-21 | 4,527 | 4,574 | 4,519 | 4,547 | 740,100 | 4,547 |
| 2025-01-20 | 4,463 | 4,506 | 4,453 | 4,497 | 419,800 | 4,497 |
| 2025-01-17 | 4,436 | 4,460 | 4,402 | 4,444 | 535,900 | 4,444 |
| 2025-01-16 | 4,445 | 4,456 | 4,422 | 4,422 | 595,300 | 4,422 |
| 2025-01-15 | 4,437 | 4,437 | 4,391 | 4,431 | 674,900 | 4,431 |
| 2025-01-14 | 4,480 | 4,485 | 4,394 | 4,418 | 926,500 | 4,418 |
| 2025-01-10 | 4,494 | 4,530 | 4,472 | 4,488 | 1,006,800 | 4,488 |
| 2025-01-09 | 4,570 | 4,578 | 4,490 | 4,509 | 1,131,900 | 4,509 |
| 2025-01-08 | 4,584 | 4,611 | 4,570 | 4,601 | 772,400 | 4,601 |
| 2025-01-07 | 4,637 | 4,651 | 4,598 | 4,622 | 816,000 | 4,622 |
| 2025-01-06 | 4,660 | 4,672 | 4,614 | 4,630 | 1,123,800 | 4,630 |
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