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
2024-03-015,3635,3875,3545,377849,7005,377
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