5,362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) |
|---|---|---|---|---|---|---|
| 2020/02/27 | 3,200.0 | 3,225.0 | 3,150.0 | 3,180.0 | 3,180.0 | 1,262,300 |
| 2020/02/26 | 3,285.0 | 3,300.0 | 3,235.0 | 3,285.0 | 3,285.0 | 1,342,500 |
| 2020/02/25 | 3,330.0 | 3,355.0 | 3,320.0 | 3,325.0 | 3,325.0 | 1,221,900 |
| 2020/02/21 | 3,450.0 | 3,505.0 | 3,450.0 | 3,470.0 | 3,470.0 | 685,900 |
| 2020/02/20 | 3,495.0 | 3,530.0 | 3,470.0 | 3,480.0 | 3,480.0 | 604,500 |
| 2020/02/19 | 3,455.0 | 3,490.0 | 3,445.0 | 3,455.0 | 3,455.0 | 741,900 |
| 2020/02/18 | 3,460.0 | 3,505.0 | 3,445.0 | 3,460.0 | 3,460.0 | 604,600 |
| 2020/02/17 | 3,485.0 | 3,490.0 | 3,445.0 | 3,485.0 | 3,485.0 | 517,900 |
| 2020/02/14 | 3,485.0 | 3,510.0 | 3,450.0 | 3,500.0 | 3,500.0 | 841,400 |
| 2020/02/13 | 3,510.0 | 3,535.0 | 3,480.0 | 3,510.0 | 3,510.0 | 677,200 |
| 2020/02/12 | 3,515.0 | 3,525.0 | 3,460.0 | 3,490.0 | 3,490.0 | 1,043,000 |
| 2020/02/10 | 3,600.0 | 3,625.0 | 3,540.0 | 3,545.0 | 3,545.0 | 797,100 |
| 2020/02/07 | 3,750.0 | 3,760.0 | 3,620.0 | 3,620.0 | 3,620.0 | 1,060,800 |
| 2020/02/06 | 3,850.0 | 3,890.0 | 3,730.0 | 3,730.0 | 3,730.0 | 1,789,300 |
| 2020/02/05 | 3,760.0 | 3,760.0 | 3,685.0 | 3,725.0 | 3,725.0 | 1,015,700 |
| 2020/02/04 | 3,705.0 | 3,745.0 | 3,680.0 | 3,730.0 | 3,730.0 | 848,600 |
| 2020/02/03 | 3,630.0 | 3,765.0 | 3,630.0 | 3,740.0 | 3,740.0 | 638,600 |
| 2020/01/31 | 3,765.0 | 3,780.0 | 3,715.0 | 3,755.0 | 3,755.0 | 662,000 |
| 2020/01/30 | 3,840.0 | 3,840.0 | 3,505.0 | 3,720.0 | 3,720.0 | 2,376,100 |
| 2020/01/29 | 3,845.0 | 3,865.0 | 3,800.0 | 3,855.0 | 3,855.0 | 543,600 |
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。
