976円
ＡＧＳ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) |
|---|---|---|---|---|---|---|
| 2025/08/20 | 1,264.0 | 1,324.0 | 1,251.0 | 1,312.0 | 1,312.0 | 67,900 |
| 2025/08/19 | 1,252.0 | 1,275.0 | 1,251.0 | 1,261.0 | 1,261.0 | 24,000 |
| 2025/08/18 | 1,245.0 | 1,279.0 | 1,245.0 | 1,260.0 | 1,260.0 | 21,600 |
| 2025/08/15 | 1,284.0 | 1,284.0 | 1,244.0 | 1,244.0 | 1,244.0 | 34,100 |
| 2025/08/14 | 1,235.0 | 1,288.0 | 1,230.0 | 1,284.0 | 1,284.0 | 84,600 |
| 2025/08/13 | 1,284.0 | 1,286.0 | 1,247.0 | 1,252.0 | 1,252.0 | 54,300 |
| 2025/08/12 | 1,294.0 | 1,310.0 | 1,270.0 | 1,286.0 | 1,286.0 | 58,900 |
| 2025/08/08 | 1,344.0 | 1,344.0 | 1,300.0 | 1,302.0 | 1,302.0 | 60,100 |
| 2025/08/07 | 1,354.0 | 1,370.0 | 1,332.0 | 1,346.0 | 1,346.0 | 72,800 |
| 2025/08/06 | 1,380.0 | 1,380.0 | 1,338.0 | 1,343.0 | 1,343.0 | 77,500 |
| 2025/08/05 | 1,326.0 | 1,410.0 | 1,316.0 | 1,386.0 | 1,386.0 | 129,400 |
| 2025/08/04 | 1,303.0 | 1,338.0 | 1,290.0 | 1,334.0 | 1,334.0 | 103,300 |
| 2025/08/01 | 1,313.0 | 1,362.0 | 1,279.0 | 1,348.0 | 1,348.0 | 208,700 |
| 2025/07/31 | 1,172.0 | 1,314.0 | 1,160.0 | 1,313.0 | 1,313.0 | 730,700 |
| 2025/07/30 | 1,102.0 | 1,127.0 | 1,079.0 | 1,123.0 | 1,123.0 | 82,900 |
| 2025/07/29 | 1,132.0 | 1,132.0 | 1,090.0 | 1,097.0 | 1,097.0 | 52,700 |
| 2025/07/28 | 1,109.0 | 1,144.0 | 1,105.0 | 1,144.0 | 1,144.0 | 47,500 |
| 2025/07/25 | 1,080.0 | 1,106.0 | 1,078.0 | 1,104.0 | 1,104.0 | 21,700 |
| 2025/07/24 | 1,094.0 | 1,094.0 | 1,068.0 | 1,080.0 | 1,080.0 | 20,700 |
| 2025/07/23 | 1,101.0 | 1,109.0 | 1,063.0 | 1,095.0 | 1,095.0 | 44,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＡＧＳの取引履歴を振り返りませんか？
ＡＧＳ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。
