5,368円
ＡＧＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 5,800.0 | 5,820.0 | 5,690.0 | 5,720.0 | 5,720.0 | 1,005,000 |
| 2021/09/15 | 5,760.0 | 5,810.0 | 5,730.0 | 5,810.0 | 5,810.0 | 956,200 |
| 2021/09/14 | 5,750.0 | 5,810.0 | 5,720.0 | 5,800.0 | 5,800.0 | 1,148,800 |
| 2021/09/13 | 5,750.0 | 5,760.0 | 5,640.0 | 5,710.0 | 5,710.0 | 904,400 |
| 2021/09/10 | 5,670.0 | 5,760.0 | 5,650.0 | 5,740.0 | 5,740.0 | 1,141,200 |
| 2021/09/09 | 5,590.0 | 5,660.0 | 5,580.0 | 5,660.0 | 5,660.0 | 964,500 |
| 2021/09/08 | 5,520.0 | 5,650.0 | 5,510.0 | 5,650.0 | 5,650.0 | 1,168,200 |
| 2021/09/07 | 5,680.0 | 5,680.0 | 5,570.0 | 5,610.0 | 5,610.0 | 1,255,400 |
| 2021/09/06 | 5,520.0 | 5,670.0 | 5,500.0 | 5,670.0 | 5,670.0 | 1,654,100 |
| 2021/09/03 | 5,490.0 | 5,500.0 | 5,410.0 | 5,480.0 | 5,480.0 | 1,205,500 |
| 2021/09/02 | 5,460.0 | 5,470.0 | 5,370.0 | 5,450.0 | 5,450.0 | 934,500 |
| 2021/09/01 | 5,360.0 | 5,480.0 | 5,340.0 | 5,440.0 | 5,440.0 | 1,446,600 |
| 2021/08/31 | 5,240.0 | 5,380.0 | 5,220.0 | 5,320.0 | 5,320.0 | 1,625,000 |
| 2021/08/30 | 5,150.0 | 5,280.0 | 5,140.0 | 5,280.0 | 5,280.0 | 1,200,600 |
| 2021/08/27 | 5,130.0 | 5,130.0 | 5,050.0 | 5,080.0 | 5,080.0 | 487,500 |
| 2021/08/26 | 5,150.0 | 5,180.0 | 5,110.0 | 5,140.0 | 5,140.0 | 953,600 |
| 2021/08/25 | 5,090.0 | 5,150.0 | 5,080.0 | 5,150.0 | 5,150.0 | 815,200 |
| 2021/08/24 | 5,000.0 | 5,100.0 | 4,990.0 | 5,090.0 | 5,090.0 | 846,000 |
| 2021/08/23 | 4,925.0 | 5,000.0 | 4,920.0 | 4,980.0 | 4,980.0 | 946,200 |
| 2021/08/20 | 5,000.0 | 5,020.0 | 4,855.0 | 4,860.0 | 4,860.0 | 1,357,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＧＣの取引履歴を振り返りませんか？
ＡＧＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
